Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 222,245,120 | -0.87(-0.71%) |
Jun 10, 2024 | 120.36 | 195.93 | 117.00 | 121.78 | 314,240,864 | -1087.00(-89.93%) |
Jun 07, 2024 | 1198 | 1217 | 1180 | 1209 | 41,245,800 | -1.10(-0.09%) |
Jun 06, 2024 | 1240 | 1256 | 1183 | 1210 | 66,370,760 | -14.42(-1.18%) |
Jun 05, 2024 | 1184 | 1224 | 1175 | 1224 | 52,665,948 | +60.03(+5.16%) |
Jun 04, 2024 | 1157 | 1166 | 1140 | 1164 | 40,376,836 | +14.36(+1.25%) |
Jun 03, 2024 | 1136 | 1150 | 1120 | 1150 | 43,720,024 | +53.67(+4.90%) |
May 31, 2024 | 1125 | 1127 | 1069 | 1096 | 61,339,300 | -8.67(-0.78%) |
May 30, 2024 | 1146 | 1158 | 1097 | 1105 | 48,624,752 | -43.25(-3.77%) |
May 29, 2024 | 1130 | 1155 | 1109 | 1148 | 55,652,480 | +9.28(+0.81%) |
May 28, 2024 | 1102 | 1149 | 1099 | 1139 | 65,092,728 | +74.31(+6.98%) |
May 24, 2024 | 1044 | 1065 | 1030 | 1065 | 43,011,732 | +26.70(+2.57%) |
May 23, 2024 | 1020 | 1063 | 1015 | 1038 | 83,435,456 | +88.48(+9.32%) |
May 22, 2024 | 954.48 | 960.09 | 932.38 | 949.39 | 54,561,452 | -4.36(-0.46%) |
May 21, 2024 | 935.88 | 953.89 | 931.69 | 953.75 | 32,839,062 | +6.06(+0.64%) |
May 20, 2024 | 937.39 | 951.89 | 934.29 | 947.69 | 31,820,620 | +23.01(+2.49%) |
May 17, 2024 | 943.58 | 947.29 | 917.95 | 924.68 | 36,010,132 | -18.80(-1.99%) |
May 16, 2024 | 948.99 | 958.08 | 940.92 | 943.48 | 32,355,266 | -2.71(-0.29%) |
May 15, 2024 | 924.61 | 948.51 | 915.88 | 946.19 | 41,699,224 | +32.74(+3.58%) |
May 14, 2024 | 895.88 | 916.40 | 889.24 | 913.45 | 29,613,600 | +9.57(+1.06%) |
May 13, 2024 | 904.67 | 909.87 | 885.19 | 903.88 | 28,932,700 | +5.21(+0.58%) |
May 10, 2024 | 902.93 | 913.90 | 892.16 | 898.67 | 33,539,196 | +11.31(+1.27%) |
May 09, 2024 | 905.18 | 910.61 | 882.21 | 887.37 | 37,988,744 | -16.65(-1.84%) |
May 08, 2024 | 894.73 | 911.83 | 894.10 | 904.01 | 32,524,574 | -1.42(-0.16%) |
May 07, 2024 | 910.87 | 917.70 | 823.15 | 905.43 | 43,706,280 | -15.86(-1.72%) |
May 06, 2024 | 893.79 | 922.09 | 890.45 | 921.29 | 37,321,368 | +33.51(+3.77%) |
May 03, 2024 | 877.79 | 892.71 | 870.30 | 887.79 | 39,839,600 | +29.72(+3.46%) |
May 02, 2024 | 844.39 | 862.27 | 831.90 | 858.07 | 37,845,556 | +27.76(+3.34%) |
May 01, 2024 | 850.67 | 859.90 | 812.45 | 830.31 | 55,876,316 | -33.61(-3.89%) |
Apr 30, 2024 | 872.30 | 888.09 | 862.90 | 863.92 | 36,272,796 | -13.55(-1.54%) |
Apr 29, 2024 | 875.85 | 879.82 | 852.56 | 877.47 | 38,848,852 | +0.22(+0.03%) |
Apr 26, 2024 | 838.08 | 883.21 | 833.77 | 877.25 | 55,115,904 | +51.02(+6.18%) |
Apr 25, 2024 | 788.59 | 833.13 | 782.14 | 826.22 | 42,367,292 | +29.55(+3.71%) |
Apr 24, 2024 | 839.40 | 840.72 | 791.74 | 796.68 | 51,117,620 | -27.46(-3.33%) |
Apr 23, 2024 | 807.60 | 827.59 | 802.55 | 824.13 | 43,756,044 | +29.05(+3.65%) |
Apr 22, 2024 | 780.95 | 800.64 | 763.91 | 795.09 | 59,600,816 | +33.18(+4.35%) |
Apr 19, 2024 | 831.40 | 843.14 | 756.03 | 761.91 | 87,621,408 | -84.70(-10.00%) |
Apr 18, 2024 | 849.60 | 861.80 | 823.92 | 846.61 | 44,679,552 | +6.36(+0.76%) |
Apr 17, 2024 | 883.30 | 887.65 | 839.40 | 840.25 | 49,432,748 | -33.80(-3.87%) |
Apr 16, 2024 | 864.23 | 881.08 | 860.54 | 874.05 | 36,959,612 | +14.14(+1.64%) |
Apr 15, 2024 | 890.88 | 906.02 | 859.19 | 859.91 | 44,239,396 | -21.85(-2.48%) |
Apr 12, 2024 | 896.88 | 901.64 | 875.20 | 881.76 | 42,685,488 | -24.30(-2.68%) |
Apr 11, 2024 | 874.10 | 907.28 | 869.16 | 906.05 | 43,046,452 | +35.77(+4.11%) |
Apr 10, 2024 | 839.16 | 873.90 | 836.99 | 870.29 | 43,141,428 | +16.85(+1.97%) |
Apr 09, 2024 | 874.32 | 876.25 | 830.12 | 853.44 | 50,277,648 | -17.79(-2.04%) |
Apr 08, 2024 | 886.90 | 888.20 | 867.22 | 871.23 | 28,285,630 | -8.75(-0.99%) |
Apr 05, 2024 | 868.56 | 884.71 | 859.16 | 879.98 | 39,977,236 | +21.03(+2.45%) |
Apr 04, 2024 | 903.95 | 906.23 | 858.70 | 858.95 | 43,422,244 | -30.59(-3.44%) |
Apr 03, 2024 | 884.74 | 903.63 | 883.90 | 889.54 | 36,897,180 | -4.88(-0.55%) |
Apr 02, 2024 | 884.38 | 900.83 | 876.10 | 894.41 | 43,280,052 | -9.11(-1.01%) |
Apr 01, 2024 | 902.88 | 922.14 | 891.93 | 903.52 | 45,209,164 | +0.07(+0.01%) |
Mar 28, 2024 | 899.89 | 905.73 | 905.37 | 903.45 | 43,530,692 | +1.06(+0.12%) |
Mar 27, 2024 | 931.01 | 932.29 | 891.12 | 902.39 | 58,549,888 | -23.11(-2.50%) |
Mar 26, 2024 | 958.40 | 963.64 | 924.91 | 925.50 | 51,291,600 | -24.41(-2.57%) |
Mar 25, 2024 | 939.30 | 967.55 | 934.99 | 949.91 | 55,103,232 | +7.13(+0.76%) |
Mar 22, 2024 | 911.30 | 947.67 | 908.23 | 942.78 | 58,678,912 | +28.54(+3.12%) |
Mar 21, 2024 | 922.89 | 926.37 | 903.94 | 914.24 | 48,037,328 | +10.63(+1.18%) |
Mar 20, 2024 | 897.87 | 903.99 | 882.13 | 903.61 | 47,685,240 | +9.74(+1.09%) |
Mar 19, 2024 | 866.90 | 905.33 | 850.00 | 893.88 | 67,114,848 | +9.43(+1.07%) |
Mar 18, 2024 | 903.77 | 923.94 | 870.75 | 884.45 | 66,657,464 | +6.18(+0.70%) |
Mar 15, 2024 | 869.20 | 895.36 | 862.47 | 878.26 | 64,346,576 | -1.08(-0.12%) |
Mar 14, 2024 | 895.66 | 906.35 | 865.90 | 879.34 | 60,137,924 | -29.44(-3.24%) |
Mar 13, 2024 | 910.44 | 914.93 | 884.25 | 908.77 | 63,415,200 | -10.25(-1.12%) |
Mar 12, 2024 | 880.39 | 919.49 | 861.40 | 919.02 | 66,547,012 | +61.38(+7.16%) |
Mar 11, 2024 | 864.19 | 887.87 | 843.70 | 857.64 | 67,665,880 | -17.54(-2.00%) |
Mar 08, 2024 | 951.27 | 973.89 | 864.96 | 875.18 | 114,242,056 | -51.40(-5.55%) |
Mar 07, 2024 | 901.47 | 927.56 | 895.91 | 926.58 | 60,079,376 | +39.69(+4.47%) |
Mar 06, 2024 | 880.12 | 897.13 | 870.20 | 886.90 | 58,113,936 | +27.36(+3.18%) |
Mar 05, 2024 | 852.60 | 860.87 | 834.07 | 859.54 | 51,778,732 | +7.31(+0.86%) |
Mar 04, 2024 | 841.16 | 876.81 | 837.05 | 852.23 | 61,267,748 | +29.58(+3.60%) |
Mar 01, 2024 | 799.87 | 822.87 | 794.22 | 822.65 | 47,923,644 | +31.66(+4.00%) |
Feb 29, 2024 | 790.81 | 799.77 | 783.37 | 790.99 | 50,560,776 | +14.49(+1.87%) |
Feb 28, 2024 | 776.07 | 789.20 | 771.12 | 776.50 | 39,207,488 | -10.38(-1.32%) |
Feb 27, 2024 | 793.68 | 794.67 | 771.49 | 786.88 | 39,574,356 | -3.91(-0.49%) |
Feb 26, 2024 | 796.87 | 806.33 | 784.92 | 790.79 | 50,227,368 | +2.75(+0.35%) |
Feb 23, 2024 | 807.77 | 823.80 | 775.57 | 788.04 | 82,953,336 | +2.79(+0.36%) |
Feb 22, 2024 | 750.13 | 785.62 | 742.08 | 785.25 | 85,678,592 | +110.64(+16.40%) |
Feb 21, 2024 | 679.95 | 688.77 | 662.37 | 674.61 | 67,402,832 | -19.80(-2.85%) |
Feb 20, 2024 | 719.35 | 719.44 | 677.23 | 694.41 | 70,205,200 | -31.61(-4.35%) |
Feb 16, 2024 | 740.88 | 743.90 | 724.89 | 726.01 | 49,595,292 | -0.45(-0.06%) |
Feb 15, 2024 | 738.57 | 739.63 | 723.88 | 726.46 | 41,931,504 | -12.42(-1.68%) |
Feb 14, 2024 | 731.90 | 742.24 | 719.26 | 738.88 | 50,399,600 | +17.72(+2.46%) |
Feb 13, 2024 | 703.88 | 734.38 | 696.09 | 721.16 | 60,152,836 | -1.20(-0.17%) |
Feb 12, 2024 | 725.88 | 745.99 | 712.38 | 722.36 | 61,243,540 | +1.15(+0.16%) |
Feb 09, 2024 | 705.21 | 721.73 | 702.00 | 721.21 | 43,670,856 | +24.92(+3.58%) |
Feb 08, 2024 | 700.62 | 707.82 | 694.44 | 696.30 | 41,339,996 | -4.58(-0.65%) |
Feb 07, 2024 | 683.08 | 702.09 | 675.89 | 700.88 | 49,324,016 | +18.76(+2.75%) |
Feb 06, 2024 | 696.19 | 697.42 | 662.89 | 682.12 | 68,110,408 | -11.09(-1.60%) |
Feb 05, 2024 | 682.14 | 694.86 | 671.94 | 693.21 | 67,513,424 | +31.72(+4.79%) |
Feb 02, 2024 | 639.63 | 665.89 | 636.80 | 661.49 | 47,686,560 | +31.32(+4.97%) |
Feb 01, 2024 | 620.90 | 631.81 | 616.40 | 630.17 | 36,692,548 | +15.00(+2.44%) |
Jan 31, 2024 | 614.30 | 622.59 | 606.90 | 615.17 | 45,286,796 | -12.47(-1.99%) |
Jan 30, 2024 | 628.90 | 634.83 | 622.50 | 627.64 | 40,759,452 | +3.09(+0.49%) |
Jan 29, 2024 | 612.22 | 624.79 | 608.98 | 624.55 | 34,661,656 | +14.34(+2.35%) |
Jan 26, 2024 | 609.50 | 617.73 | 605.63 | 610.21 | 39,538,724 | -5.86(-0.95%) |
Jan 25, 2024 | 623.40 | 627.09 | 608.40 | 616.07 | 47,720,680 | +2.55(+0.42%) |
Jan 24, 2024 | 602.94 | 628.39 | 599.28 | 613.52 | 55,901,712 | +15.05(+2.51%) |
Jan 23, 2024 | 595.60 | 599.00 | 585.75 | 598.47 | 29,417,672 | +2.03(+0.34%) |
Jan 22, 2024 | 600.39 | 603.21 | 590.60 | 596.44 | 45,250,624 | +1.63(+0.27%) |
Jan 19, 2024 | 579.79 | 594.90 | 572.16 | 594.81 | 54,359,280 | +23.84(+4.17%) |
Jan 18, 2024 | 572.51 | 575.90 | 560.98 | 570.98 | 48,992,948 | +10.54(+1.88%) |
Jan 17, 2024 | 563.38 | 564.61 | 547.31 | 560.44 | 47,373,780 | -3.29(-0.58%) |
Jan 16, 2024 | 550.09 | 568.26 | 548.91 | 563.73 | 44,836,764 | +16.72(+3.06%) |
Jan 12, 2024 | 546.11 | 549.61 | 543.21 | 547.01 | 35,355,220 | -1.13(-0.21%) |
Jan 11, 2024 | 549.90 | 553.37 | 535.51 | 548.14 | 59,515,832 | +4.73(+0.87%) |
Jan 10, 2024 | 536.07 | 545.91 | 534.80 | 543.41 | 53,259,608 | +12.10(+2.28%) |
Jan 09, 2024 | 523.92 | 543.16 | 516.82 | 531.31 | 77,186,160 | +8.87(+1.70%) |
Jan 08, 2024 | 495.04 | 522.66 | 494.72 | 522.44 | 63,870,580 | +31.55(+6.43%) |
Jan 05, 2024 | 484.54 | 495.39 | 482.98 | 490.89 | 41,521,660 | +10.99(+2.29%) |
Jan 04, 2024 | 477.59 | 484.92 | 475.00 | 479.90 | 30,598,110 | +4.29(+0.90%) |
Jan 03, 2024 | 474.77 | 481.76 | 473.12 | 475.61 | 32,032,760 | -5.99(-1.24%) |
Jan 02, 2024 | 492.36 | 492.86 | 475.87 | 481.60 | 41,044,104 | -13.54(-2.73%) |
Dec 29, 2023 | 498.05 | 499.89 | 487.43 | 495.14 | 38,935,732 | +0.00(+0.00%) |
Dec 28, 2023 | 496.35 | 498.76 | 494.04 | 495.14 | 24,627,760 | +1.05(+0.21%) |
Dec 27, 2023 | 495.03 | 496.72 | 490.77 | 494.09 | 23,329,712 | +1.38(+0.28%) |
Dec 26, 2023 | 489.60 | 495.92 | 489.42 | 492.71 | 24,380,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.87 | 493.75 | 484.59 | 488.22 | 25,255,338 | -1.60(-0.33%) |
Dec 21, 2023 | 488.03 | 490.87 | 484.11 | 489.82 | 30,007,536 | +8.79(+1.83%) |
Dec 20, 2023 | 496.47 | 499.91 | 480.90 | 481.03 | 39,639,000 | -14.93(-3.01%) |
Dec 19, 2023 | 494.16 | 496.92 | 488.88 | 495.96 | 46,389,876 | -4.73(-0.94%) |
Dec 18, 2023 | 493.92 | 504.25 | 491.43 | 500.69 | 41,217,904 | +11.87(+2.43%) |
Dec 15, 2023 | 481.86 | 493.96 | 481.12 | 488.82 | 48,076,860 | +5.40(+1.12%) |
Dec 14, 2023 | 483.82 | 486.62 | 474.14 | 483.42 | 39,058,804 | +2.62(+0.54%) |
Dec 13, 2023 | 476.21 | 485.86 | 476.00 | 480.80 | 44,554,904 | +4.31(+0.90%) |
Dec 12, 2023 | 460.38 | 476.58 | 460.38 | 476.49 | 37,212,460 | +10.30(+2.21%) |
Dec 11, 2023 | 474.83 | 475.23 | 455.81 | 466.19 | 50,906,536 | -8.79(-1.85%) |
Dec 08, 2023 | 465.87 | 477.33 | 465.42 | 474.98 | 35,928,268 | +9.10(+1.95%) |
Dec 07, 2023 | 456.93 | 466.21 | 455.96 | 465.88 | 35,013,168 | +10.93(+2.40%) |
Dec 06, 2023 | 472.06 | 473.79 | 454.05 | 454.95 | 37,942,860 | -10.63(-2.28%) |
Dec 05, 2023 | 454.58 | 465.92 | 452.64 | 465.58 | 37,011,648 | +10.60(+2.33%) |
Dec 04, 2023 | 460.65 | 460.65 | 449.99 | 454.99 | 43,685,932 | -12.55(-2.68%) |
Dec 01, 2023 | 465.13 | 471.88 | 461.75 | 467.53 | 36,941,068 | -0.05(-0.01%) |
Nov 30, 2023 | 480.12 | 480.98 | 464.10 | 467.58 | 52,545,964 | -13.70(-2.85%) |
Nov 29, 2023 | 483.67 | 487.50 | 478.48 | 481.28 | 38,159,080 | +3.19(+0.67%) |
Nov 28, 2023 | 482.24 | 483.11 | 474.61 | 478.09 | 40,099,784 | -4.21(-0.87%) |
Nov 27, 2023 | 477.88 | 485.18 | 476.40 | 482.30 | 39,502,144 | +4.66(+0.98%) |
Nov 24, 2023 | 484.58 | 489.09 | 477.33 | 477.64 | 29,473,604 | -9.40(-1.93%) |
Nov 22, 2023 | 498.39 | 503.22 | 476.78 | 487.04 | 90,119,352 | -12.28(-2.46%) |
Nov 21, 2023 | 501.13 | 505.04 | 492.10 | 499.31 | 55,451,620 | -4.65(-0.92%) |
Nov 20, 2023 | 493.00 | 505.35 | 491.69 | 503.96 | 41,427,848 | +11.11(+2.25%) |
Nov 17, 2023 | 495.12 | 497.05 | 489.95 | 492.86 | 32,598,574 | -1.82(-0.37%) |
Nov 16, 2023 | 486.67 | 495.12 | 483.18 | 494.68 | 33,900,608 | +5.92(+1.21%) |
Nov 15, 2023 | 499.22 | 499.47 | 481.88 | 488.76 | 47,454,820 | -7.68(-1.55%) |
Nov 14, 2023 | 496.68 | 498.21 | 490.28 | 496.44 | 41,585,360 | +10.36(+2.13%) |
Nov 13, 2023 | 483.08 | 491.04 | 480.87 | 486.08 | 38,426,532 | +2.85(+0.59%) |
Nov 10, 2023 | 474.88 | 484.60 | 472.71 | 483.23 | 42,257,668 | +13.85(+2.95%) |
Nov 09, 2023 | 474.55 | 482.18 | 467.38 | 469.38 | 53,983,132 | +3.76(+0.81%) |
Nov 08, 2023 | 460.88 | 468.55 | 459.56 | 465.62 | 34,595,184 | +6.19(+1.35%) |
Nov 07, 2023 | 457.07 | 462.06 | 451.46 | 459.43 | 34,263,388 | +2.04(+0.45%) |
Nov 06, 2023 | 452.74 | 459.23 | 448.88 | 457.39 | 40,003,424 | +7.46(+1.66%) |
Nov 03, 2023 | 440.09 | 452.98 | 437.12 | 449.94 | 42,471,808 | +14.99(+3.45%) |
Nov 02, 2023 | 433.17 | 438.73 | 428.83 | 434.95 | 40,867,864 | +11.81(+2.79%) |
Nov 01, 2023 | 408.74 | 423.70 | 408.59 | 423.14 | 43,683,408 | +15.45(+3.79%) |
Oct 31, 2023 | 404.40 | 408.69 | 392.20 | 407.70 | 51,753,900 | -3.81(-0.93%) |
Oct 30, 2023 | 410.77 | 422.71 | 404.71 | 411.51 | 38,787,232 | +6.61(+1.63%) |
Oct 27, 2023 | 411.20 | 411.96 | 400.05 | 404.90 | 41,688,960 | +1.74(+0.43%) |
Oct 26, 2023 | 418.43 | 422.45 | 398.70 | 403.16 | 53,980,940 | -14.53(-3.48%) |
Oct 25, 2023 | 433.87 | 436.39 | 415.44 | 417.69 | 39,750,616 | -18.83(-4.31%) |
Oct 24, 2023 | 430.66 | 436.86 | 426.80 | 436.52 | 40,099,284 | +6.88(+1.60%) |
Oct 23, 2023 | 412.19 | 432.37 | 409.35 | 429.64 | 48,022,240 | +15.88(+3.84%) |
Oct 20, 2023 | 418.79 | 424.59 | 410.68 | 413.77 | 47,812,776 | -7.14(-1.70%) |
Oct 19, 2023 | 428.00 | 432.86 | 418.71 | 420.90 | 50,069,164 | -0.95(-0.23%) |
Oct 18, 2023 | 425.80 | 432.08 | 418.14 | 421.85 | 62,678,816 | -17.42(-3.96%) |
Oct 17, 2023 | 439.89 | 447.43 | 424.69 | 439.27 | 81,122,176 | -21.56(-4.68%) |
Oct 16, 2023 | 450.52 | 462.13 | 451.56 | 460.83 | 37,487,556 | +6.34(+1.39%) |
Oct 13, 2023 | 469.48 | 471.04 | 452.69 | 454.50 | 47,555,272 | -14.84(-3.16%) |
Oct 12, 2023 | 467.65 | 475.97 | 463.18 | 469.33 | 48,107,564 | +1.39(+0.30%) |
Oct 11, 2023 | 461.84 | 468.47 | 460.38 | 467.94 | 37,737,640 | +10.08(+2.20%) |
Oct 10, 2023 | 452.99 | 462.47 | 450.77 | 457.87 | 36,818,464 | +5.25(+1.16%) |
Oct 09, 2023 | 448.31 | 455.94 | 443.57 | 452.62 | 40,938,272 | -4.89(-1.07%) |
Oct 06, 2023 | 441.82 | 457.77 | 440.15 | 457.50 | 43,455,336 | +10.74(+2.40%) |
Oct 05, 2023 | 440.39 | 448.89 | 438.77 | 446.77 | 39,320,676 | +6.47(+1.47%) |
Oct 04, 2023 | 437.31 | 441.32 | 432.81 | 440.30 | 36,156,272 | +5.24(+1.20%) |
Oct 03, 2023 | 447.97 | 451.19 | 432.35 | 435.06 | 47,041,064 | -12.65(-2.82%) |
Oct 02, 2023 | 440.19 | 451.64 | 438.50 | 447.71 | 43,264,988 | +12.83(+2.95%) |
Sep 29, 2023 | 438.16 | 441.33 | 432.96 | 434.88 | 39,796,964 | +4.10(+0.95%) |
Sep 28, 2023 | 424.49 | 434.35 | 421.04 | 430.78 | 42,622,496 | +6.03(+1.42%) |
Sep 27, 2023 | 423.19 | 428.61 | 416.19 | 424.75 | 44,454,744 | +5.75(+1.37%) |
Sep 26, 2023 | 419.90 | 428.09 | 416.44 | 419.00 | 40,198,524 | -3.11(-0.74%) |
Sep 25, 2023 | 415.81 | 422.43 | 417.50 | 422.11 | 41,864,472 | +6.12(+1.47%) |
Sep 22, 2023 | 415.62 | 421.04 | 412.21 | 416.00 | 47,938,032 | +5.93(+1.45%) |
Sep 21, 2023 | 415.73 | 420.89 | 409.70 | 410.07 | 44,992,932 | -12.22(-2.89%) |
Sep 20, 2023 | 435.89 | 438.92 | 422.12 | 422.28 | 36,654,284 | -12.81(-2.94%) |
Sep 19, 2023 | 438.22 | 439.55 | 429.91 | 435.09 | 37,283,696 | -4.46(-1.01%) |
Sep 18, 2023 | 427.37 | 442.31 | 425.82 | 439.55 | 49,996,596 | +0.66(+0.15%) |
Sep 15, 2023 | 453.30 | 455.88 | 437.97 | 438.89 | 50,702,988 | -16.81(-3.69%) |
Sep 14, 2023 | 459.38 | 459.75 | 451.20 | 455.69 | 36,978,724 | +0.96(+0.21%) |
Sep 13, 2023 | 445.89 | 459.18 | 444.92 | 454.74 | 39,783,616 | +6.15(+1.37%) |
Sep 12, 2023 | 447.27 | 456.62 | 445.20 | 448.59 | 34,904,556 | -3.08(-0.68%) |
Sep 11, 2023 | 461.36 | 461.51 | 443.01 | 451.67 | 47,378,332 | -3.94(-0.86%) |
Sep 08, 2023 | 459.30 | 465.94 | 452.60 | 455.61 | 47,402,568 | -6.69(-1.45%) |
Sep 07, 2023 | 455.13 | 463.32 | 451.41 | 462.29 | 43,308,812 | -8.20(-1.74%) |
Sep 06, 2023 | 484.29 | 485.37 | 465.68 | 470.49 | 46,826,880 | -14.83(-3.06%) |
Sep 05, 2023 | 482.07 | 488.35 | 478.44 | 485.32 | 38,242,160 | +0.39(+0.08%) |
Sep 01, 2023 | 497.45 | 497.83 | 481.25 | 484.93 | 46,405,888 | -8.46(-1.71%) |
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,234,160 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.53 | 453.18 | 456.53 | 75,636,192 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,496 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,198,596 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |
Aug 01, 2023 | 464.44 | 468.84 | 460.12 | 464.92 | 23,871,540 | -2.22(-0.48%) |
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,568 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,052 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,628 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.87 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |