Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 1,016,726 | -9.55(-2.38%) |
Apr 29, 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 847,184 | +7.63(+1.94%) |
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 998,340 | -0.73(-0.19%) |
Apr 25, 2024 | 385.77 | 394.91 | 384.13 | 394.06 | 1,316,589 | -0.56(-0.14%) |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 986,778 | -2.59(-0.65%) |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 1,277,981 | -2.40(-0.60%) |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 1,005,525 | -0.71(-0.18%) |
Apr 19, 2024 | 400.97 | 402.98 | 398.75 | 400.32 | 1,125,406 | -0.28(-0.07%) |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 1,562,927 | +3.72(+0.94%) |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 1,442,285 | +3.87(+0.98%) |
Apr 16, 2024 | 392.26 | 395.70 | 386.64 | 393.01 | 1,865,369 | -0.79(-0.20%) |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 1,353,279 | -3.47(-0.87%) |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 1,886,050 | -15.57(-3.77%) |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 1,472,940 | +0.87(+0.21%) |
Apr 10, 2024 | 406.89 | 412.71 | 404.40 | 411.97 | 1,407,726 | +0.49(+0.12%) |
Apr 09, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 1,114,492 | +0.73(+0.18%) |
Apr 08, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 1,269,829 | -1.79(-0.43%) |
Apr 05, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 994,479 | +5.43(+1.33%) |
Apr 04, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 1,218,258 | +1.08(+0.27%) |
Apr 03, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 1,077,322 | +2.03(+0.50%) |
Apr 02, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 1,164,500 | -0.14(-0.03%) |
Apr 01, 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 1,319,471 | -6.60(-1.61%) |
Mar 28, 2024 | 408.58 | 411.92 | 411.90 | 410.74 | 1,426,779 | +1.60(+0.39%) |
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 1,543,989 | +12.09(+3.04%) |
Mar 26, 2024 | 396.85 | 398.51 | 394.79 | 397.05 | 1,057,076 | +0.49(+0.12%) |
Mar 25, 2024 | 397.33 | 400.14 | 395.57 | 396.56 | 1,110,553 | -0.83(-0.21%) |
Mar 22, 2024 | 397.00 | 399.24 | 396.37 | 397.39 | 1,520,373 | +1.22(+0.31%) |
Mar 21, 2024 | 392.43 | 397.88 | 390.55 | 396.17 | 1,417,171 | +3.58(+0.91%) |
Mar 20, 2024 | 389.33 | 393.83 | 389.15 | 392.60 | 1,769,904 | +2.53(+0.65%) |
Mar 19, 2024 | 384.11 | 390.88 | 384.09 | 390.07 | 1,495,105 | +6.18(+1.61%) |
Mar 18, 2024 | 381.59 | 385.96 | 380.08 | 383.89 | 1,149,338 | +1.91(+0.50%) |
Mar 15, 2024 | 376.61 | 382.56 | 376.61 | 381.98 | 3,461,225 | +3.15(+0.83%) |
Mar 14, 2024 | 379.10 | 381.04 | 375.56 | 378.83 | 1,441,685 | +1.37(+0.36%) |
Mar 13, 2024 | 371.96 | 379.12 | 371.39 | 377.45 | 1,254,769 | +6.18(+1.66%) |
Mar 12, 2024 | 374.76 | 376.45 | 371.23 | 371.27 | 1,145,157 | -2.39(-0.64%) |
Mar 11, 2024 | 372.02 | 374.04 | 369.25 | 373.67 | 859,079 | +0.95(+0.25%) |
Mar 08, 2024 | 374.75 | 375.28 | 370.83 | 372.72 | 1,068,757 | -1.22(-0.33%) |
Mar 07, 2024 | 366.06 | 374.80 | 365.90 | 373.94 | 1,851,027 | +8.66(+2.37%) |
Mar 06, 2024 | 364.69 | 366.47 | 363.02 | 365.28 | 1,072,631 | -0.10(-0.03%) |
Mar 05, 2024 | 362.60 | 368.33 | 362.23 | 365.38 | 1,716,339 | +2.30(+0.63%) |
Mar 04, 2024 | 367.24 | 368.62 | 361.59 | 363.08 | 1,339,750 | -3.42(-0.93%) |
Mar 01, 2024 | 363.66 | 367.46 | 360.00 | 366.49 | 1,974,546 | +2.79(+0.77%) |
Feb 29, 2024 | 365.02 | 366.49 | 361.51 | 363.70 | 2,500,466 | +0.24(+0.07%) |
Feb 28, 2024 | 360.08 | 363.98 | 359.80 | 363.46 | 1,681,777 | +4.13(+1.15%) |
Feb 27, 2024 | 361.79 | 362.76 | 356.92 | 359.33 | 1,565,691 | -2.54(-0.70%) |
Feb 26, 2024 | 362.68 | 365.00 | 360.29 | 361.87 | 1,597,989 | -1.44(-0.40%) |
Feb 23, 2024 | 356.66 | 364.11 | 356.08 | 363.31 | 1,710,623 | +7.85(+2.21%) |
Feb 22, 2024 | 352.82 | 356.82 | 351.85 | 355.46 | 2,206,080 | -0.51(-0.14%) |
Feb 21, 2024 | 355.27 | 357.28 | 353.15 | 355.97 | 1,369,432 | -0.09(-0.03%) |
Feb 20, 2024 | 358.17 | 359.36 | 353.76 | 356.06 | 1,980,876 | -3.29(-0.91%) |
Feb 16, 2024 | 359.66 | 362.66 | 356.94 | 359.35 | 2,282,769 | -3.96(-1.09%) |
Feb 15, 2024 | 365.75 | 370.63 | 359.44 | 363.31 | 4,949,116 | -20.05(-5.23%) |
Feb 14, 2024 | 381.59 | 384.14 | 375.74 | 383.36 | 2,415,436 | +5.49(+1.45%) |
Feb 13, 2024 | 383.21 | 383.98 | 374.12 | 377.87 | 1,771,144 | -10.08(-2.60%) |
Feb 12, 2024 | 382.91 | 390.07 | 382.91 | 387.95 | 1,704,378 | +8.07(+2.12%) |
Feb 09, 2024 | 382.75 | 383.41 | 379.05 | 379.88 | 1,431,778 | -4.52(-1.18%) |
Feb 08, 2024 | 384.46 | 386.14 | 382.85 | 384.41 | 1,146,193 | -0.12(-0.03%) |
Feb 07, 2024 | 388.99 | 390.38 | 384.20 | 384.53 | 1,677,480 | -2.94(-0.76%) |
Feb 06, 2024 | 387.77 | 392.71 | 386.71 | 387.46 | 1,747,073 | +2.86(+0.74%) |
Feb 05, 2024 | 390.55 | 392.19 | 381.74 | 384.61 | 2,171,968 | -6.55(-1.67%) |
Feb 02, 2024 | 388.80 | 393.62 | 385.20 | 391.15 | 1,673,092 | -1.08(-0.27%) |
Feb 01, 2024 | 393.62 | 395.74 | 388.08 | 392.23 | 1,490,838 | +0.10(+0.03%) |
Jan 31, 2024 | 395.85 | 396.53 | 391.30 | 392.13 | 1,347,346 | -3.34(-0.84%) |
Jan 30, 2024 | 393.68 | 397.30 | 392.95 | 395.47 | 1,101,847 | -0.75(-0.19%) |
Jan 29, 2024 | 392.50 | 396.72 | 391.28 | 396.21 | 973,356 | +4.05(+1.03%) |
Jan 26, 2024 | 392.33 | 395.26 | 391.62 | 392.17 | 888,144 | +0.61(+0.16%) |
Jan 25, 2024 | 391.69 | 393.54 | 387.17 | 391.56 | 1,107,472 | +4.58(+1.18%) |
Jan 24, 2024 | 388.50 | 391.72 | 384.98 | 386.98 | 1,450,387 | +0.95(+0.25%) |
Jan 23, 2024 | 385.75 | 388.44 | 383.20 | 386.03 | 963,286 | +2.86(+0.75%) |
Jan 22, 2024 | 380.55 | 385.70 | 380.18 | 383.17 | 1,117,755 | +1.86(+0.49%) |
Jan 19, 2024 | 381.20 | 382.96 | 375.94 | 381.31 | 1,227,651 | +1.32(+0.35%) |
Jan 18, 2024 | 377.70 | 380.35 | 374.83 | 379.98 | 1,130,073 | +2.77(+0.73%) |
Jan 17, 2024 | 379.79 | 380.61 | 376.10 | 377.21 | 1,480,106 | -6.72(-1.75%) |
Jan 16, 2024 | 384.33 | 387.91 | 382.58 | 383.93 | 1,297,656 | -1.16(-0.30%) |
Jan 12, 2024 | 390.58 | 393.79 | 384.32 | 385.08 | 1,226,312 | -3.70(-0.95%) |
Jan 11, 2024 | 393.38 | 394.43 | 388.50 | 388.78 | 1,194,635 | -3.48(-0.89%) |
Jan 10, 2024 | 391.69 | 392.72 | 389.21 | 392.26 | 1,007,574 | +0.49(+0.12%) |
Jan 09, 2024 | 394.25 | 395.39 | 388.57 | 391.77 | 1,016,105 | -4.74(-1.20%) |
Jan 08, 2024 | 392.08 | 396.87 | 389.09 | 396.51 | 1,237,918 | +2.01(+0.51%) |
Jan 05, 2024 | 388.99 | 395.76 | 386.63 | 394.50 | 1,104,420 | +3.56(+0.91%) |
Jan 04, 2024 | 393.06 | 397.08 | 390.65 | 390.94 | 1,337,060 | -0.96(-0.24%) |
Jan 03, 2024 | 395.16 | 396.13 | 391.81 | 391.90 | 1,402,768 | -7.53(-1.89%) |
Jan 02, 2024 | 397.65 | 405.08 | 396.53 | 399.43 | 1,419,875 | +1.04(+0.26%) |
Dec 29, 2023 | 398.01 | 399.27 | 396.29 | 398.39 | 1,108,428 | +0.61(+0.15%) |
Dec 28, 2023 | 399.37 | 399.58 | 396.89 | 397.79 | 1,129,345 | -0.91(-0.23%) |
Dec 27, 2023 | 397.19 | 399.60 | 396.37 | 398.69 | 829,651 | +0.37(+0.09%) |
Dec 26, 2023 | 393.94 | 400.38 | 393.80 | 398.33 | 973,256 | +4.42(+1.12%) |
Dec 22, 2023 | 390.42 | 394.84 | 390.22 | 393.91 | 1,085,301 | +3.45(+0.88%) |
Dec 21, 2023 | 388.07 | 390.56 | 386.25 | 390.45 | 929,951 | +6.04(+1.57%) |
Dec 20, 2023 | 391.27 | 392.54 | 384.08 | 384.42 | 1,603,911 | -6.63(-1.70%) |
Dec 19, 2023 | 382.09 | 391.29 | 380.49 | 391.05 | 2,093,195 | +11.10(+2.92%) |
Dec 18, 2023 | 383.99 | 386.78 | 379.88 | 379.95 | 1,414,796 | -3.29(-0.86%) |
Dec 15, 2023 | 383.10 | 384.98 | 379.64 | 383.24 | 3,934,680 | -2.33(-0.61%) |
Dec 14, 2023 | 378.44 | 392.43 | 377.35 | 385.57 | 3,602,149 | +11.33(+3.03%) |
Dec 13, 2023 | 356.71 | 375.04 | 355.89 | 374.25 | 3,430,791 | +17.49(+4.90%) |
Dec 12, 2023 | 358.30 | 358.72 | 352.99 | 356.75 | 1,845,564 | -1.63(-0.45%) |
Dec 11, 2023 | 361.82 | 363.25 | 358.29 | 358.38 | 2,072,639 | -2.62(-0.73%) |
Dec 08, 2023 | 359.15 | 361.50 | 358.22 | 361.00 | 2,075,715 | +2.43(+0.68%) |
Dec 07, 2023 | 362.33 | 362.67 | 357.54 | 358.57 | 2,759,137 | -4.29(-1.18%) |
Dec 06, 2023 | 360.36 | 367.17 | 359.84 | 362.86 | 3,242,048 | +4.37(+1.22%) |
Dec 05, 2023 | 365.08 | 365.24 | 358.12 | 358.49 | 1,583,937 | -7.73(-2.11%) |
Dec 04, 2023 | 362.80 | 367.65 | 361.36 | 366.22 | 1,416,324 | +0.12(+0.03%) |
Dec 01, 2023 | 362.23 | 368.19 | 360.90 | 366.11 | 1,777,931 | +4.37(+1.21%) |
Nov 30, 2023 | 361.95 | 364.45 | 358.74 | 361.74 | 1,963,841 | +0.47(+0.13%) |
Nov 29, 2023 | 360.08 | 365.66 | 357.01 | 361.27 | 2,279,994 | +3.89(+1.09%) |
Nov 28, 2023 | 359.35 | 361.18 | 356.13 | 357.38 | 1,918,685 | -2.17(-0.60%) |
Nov 27, 2023 | 365.66 | 366.30 | 359.14 | 359.55 | 2,338,543 | -7.92(-2.16%) |
Nov 24, 2023 | 367.80 | 368.67 | 364.15 | 367.48 | 1,284,694 | -0.56(-0.15%) |
Nov 22, 2023 | 358.33 | 370.60 | 353.05 | 368.04 | 6,352,093 | -11.80(-3.11%) |
Nov 21, 2023 | 377.21 | 380.69 | 376.31 | 379.84 | 2,174,330 | +2.30(+0.61%) |
Nov 20, 2023 | 379.70 | 382.01 | 376.66 | 377.54 | 2,213,704 | -3.79(-0.99%) |
Nov 17, 2023 | 379.60 | 382.48 | 376.64 | 381.33 | 1,352,793 | +5.55(+1.48%) |
Nov 16, 2023 | 378.58 | 380.09 | 372.65 | 375.78 | 1,748,003 | -2.29(-0.61%) |
Nov 15, 2023 | 374.19 | 379.21 | 370.71 | 378.08 | 1,526,209 | +5.87(+1.58%) |
Nov 14, 2023 | 370.95 | 375.65 | 367.88 | 372.21 | 2,131,431 | +5.16(+1.41%) |
Nov 13, 2023 | 370.12 | 370.89 | 364.44 | 367.05 | 1,428,435 | -4.20(-1.13%) |
Nov 10, 2023 | 369.62 | 371.78 | 366.31 | 371.25 | 1,321,589 | +4.34(+1.18%) |
Nov 09, 2023 | 370.89 | 371.43 | 365.07 | 366.91 | 1,102,729 | +0.25(+0.07%) |
Nov 08, 2023 | 368.08 | 370.32 | 366.44 | 366.66 | 1,186,771 | +0.13(+0.04%) |
Nov 07, 2023 | 364.21 | 369.78 | 360.35 | 366.53 | 1,724,139 | -8.94(-2.38%) |
Nov 06, 2023 | 380.47 | 381.73 | 372.42 | 375.48 | 932,709 | -3.92(-1.03%) |
Nov 03, 2023 | 376.72 | 381.80 | 374.71 | 379.40 | 1,181,870 | +8.58(+2.31%) |
Nov 02, 2023 | 372.75 | 375.63 | 369.17 | 370.82 | 1,268,542 | +3.07(+0.83%) |
Nov 01, 2023 | 362.20 | 369.64 | 358.71 | 367.75 | 1,080,989 | +5.07(+1.40%) |
Oct 31, 2023 | 359.35 | 363.22 | 356.75 | 362.68 | 1,242,457 | -2.42(-0.66%) |
Oct 30, 2023 | 362.55 | 366.63 | 359.01 | 365.10 | 1,286,949 | +6.60(+1.84%) |
Oct 27, 2023 | 366.29 | 367.18 | 356.17 | 358.50 | 1,447,051 | -8.33(-2.27%) |
Oct 26, 2023 | 368.28 | 372.05 | 366.76 | 366.83 | 1,133,244 | -2.35(-0.64%) |
Oct 25, 2023 | 369.51 | 373.23 | 368.33 | 369.18 | 779,454 | -1.65(-0.44%) |
Oct 24, 2023 | 372.92 | 375.07 | 368.86 | 370.83 | 905,724 | +0.30(+0.08%) |
Oct 23, 2023 | 370.47 | 377.43 | 368.75 | 370.53 | 1,317,787 | -1.87(-0.50%) |
Oct 20, 2023 | 377.60 | 379.61 | 372.07 | 372.40 | 1,479,089 | -6.17(-1.63%) |
Oct 19, 2023 | 378.84 | 383.54 | 377.46 | 378.57 | 1,358,023 | -0.85(-0.22%) |
Oct 18, 2023 | 385.51 | 387.53 | 375.28 | 379.43 | 1,506,018 | -8.82(-2.27%) |
Oct 17, 2023 | 386.05 | 392.41 | 385.17 | 388.25 | 906,502 | +0.58(+0.15%) |
Oct 16, 2023 | 382.13 | 389.70 | 381.24 | 387.68 | 1,211,693 | +9.81(+2.60%) |
Oct 13, 2023 | 380.19 | 382.99 | 375.98 | 377.87 | 1,082,183 | -1.61(-0.42%) |
Oct 12, 2023 | 386.94 | 388.13 | 375.09 | 379.48 | 1,385,568 | -7.03(-1.82%) |
Oct 11, 2023 | 388.51 | 389.61 | 384.54 | 386.50 | 949,522 | -1.47(-0.38%) |
Oct 10, 2023 | 383.47 | 389.07 | 383.30 | 387.97 | 1,327,096 | +7.84(+2.06%) |
Oct 09, 2023 | 375.65 | 381.08 | 374.76 | 380.13 | 837,265 | +4.37(+1.16%) |
Oct 06, 2023 | 370.70 | 379.08 | 369.59 | 375.76 | 1,212,360 | +2.83(+0.76%) |
Oct 05, 2023 | 372.95 | 376.07 | 370.46 | 372.93 | 1,004,415 | -1.30(-0.35%) |
Oct 04, 2023 | 369.65 | 375.80 | 367.44 | 374.24 | 1,228,059 | +4.19(+1.13%) |
Oct 03, 2023 | 369.68 | 371.11 | 367.78 | 370.05 | 1,221,266 | -1.05(-0.28%) |
Oct 02, 2023 | 376.41 | 377.84 | 367.83 | 371.10 | 2,004,541 | -3.51(-0.94%) |
Sep 29, 2023 | 380.92 | 384.14 | 372.96 | 374.61 | 2,140,513 | -7.30(-1.91%) |
Sep 28, 2023 | 381.18 | 386.27 | 380.19 | 381.91 | 1,318,963 | +1.71(+0.45%) |
Sep 27, 2023 | 377.64 | 382.18 | 376.15 | 380.20 | 1,419,206 | +4.68(+1.25%) |
Sep 26, 2023 | 373.91 | 377.73 | 373.16 | 375.52 | 1,284,428 | -4.71(-1.24%) |
Sep 25, 2023 | 374.94 | 381.04 | 374.26 | 380.23 | 1,398,687 | +3.48(+0.92%) |
Sep 22, 2023 | 377.60 | 379.40 | 373.48 | 376.75 | 2,441,771 | -6.70(-1.75%) |
Sep 21, 2023 | 394.71 | 395.38 | 381.86 | 383.44 | 2,233,939 | -14.53(-3.65%) |
Sep 20, 2023 | 397.38 | 404.72 | 395.23 | 397.98 | 1,303,874 | +3.60(+0.91%) |
Sep 19, 2023 | 398.23 | 399.58 | 394.10 | 394.38 | 1,979,155 | -12.02(-2.96%) |
Sep 18, 2023 | 406.49 | 409.12 | 403.10 | 406.39 | 970,893 | -1.26(-0.31%) |
Sep 15, 2023 | 407.33 | 410.38 | 404.55 | 407.65 | 2,007,975 | +0.42(+0.10%) |
Sep 14, 2023 | 401.89 | 407.69 | 400.75 | 407.23 | 1,286,325 | +9.35(+2.35%) |
Sep 13, 2023 | 397.49 | 402.50 | 395.36 | 397.88 | 1,116,291 | -0.03(-0.01%) |
Sep 12, 2023 | 395.09 | 401.32 | 394.98 | 397.91 | 1,139,696 | +1.87(+0.47%) |
Sep 11, 2023 | 398.94 | 399.63 | 393.40 | 396.04 | 1,443,841 | +0.70(+0.18%) |
Sep 08, 2023 | 407.05 | 408.71 | 394.74 | 395.33 | 1,858,865 | -11.94(-2.93%) |
Sep 07, 2023 | 406.71 | 410.93 | 401.01 | 407.27 | 1,040,085 | -2.53(-0.62%) |
Sep 06, 2023 | 407.66 | 411.92 | 406.20 | 409.81 | 1,013,069 | -0.14(-0.03%) |
Sep 05, 2023 | 416.35 | 418.77 | 409.38 | 409.94 | 1,490,186 | -4.42(-1.07%) |
Sep 01, 2023 | 410.18 | 414.86 | 410.09 | 414.37 | 1,263,405 | +7.87(+1.94%) |
Aug 31, 2023 | 409.57 | 412.77 | 406.24 | 406.49 | 1,532,139 | -2.31(-0.56%) |
Aug 30, 2023 | 399.50 | 411.09 | 399.09 | 408.80 | 1,835,437 | +9.07(+2.27%) |
Aug 29, 2023 | 389.93 | 401.23 | 389.01 | 399.73 | 1,896,183 | +9.31(+2.38%) |
Aug 28, 2023 | 388.66 | 391.71 | 387.24 | 390.42 | 1,260,793 | +4.43(+1.15%) |
Aug 25, 2023 | 384.00 | 387.79 | 382.04 | 385.99 | 1,172,705 | +3.53(+0.92%) |
Aug 24, 2023 | 386.17 | 387.86 | 381.67 | 382.46 | 1,395,075 | -7.56(-1.94%) |
Aug 23, 2023 | 381.00 | 391.38 | 381.00 | 390.01 | 1,598,905 | +8.97(+2.35%) |
Aug 22, 2023 | 388.49 | 388.84 | 380.09 | 381.04 | 1,682,374 | -5.52(-1.43%) |
Aug 21, 2023 | 391.73 | 393.69 | 381.32 | 386.56 | 2,576,736 | -6.16(-1.57%) |
Aug 18, 2023 | 403.30 | 408.48 | 391.10 | 392.72 | 4,280,085 | -21.90(-5.28%) |
Aug 17, 2023 | 417.22 | 420.81 | 411.27 | 414.62 | 2,171,336 | -4.73(-1.13%) |
Aug 16, 2023 | 423.37 | 431.02 | 418.62 | 419.35 | 1,890,614 | -7.66(-1.79%) |
Aug 15, 2023 | 428.84 | 430.49 | 424.94 | 427.01 | 1,593,857 | -5.90(-1.36%) |
Aug 14, 2023 | 430.80 | 433.64 | 429.49 | 432.90 | 1,070,515 | +2.54(+0.59%) |
Aug 11, 2023 | 430.57 | 432.67 | 427.89 | 430.36 | 1,230,547 | +0.50(+0.12%) |
Aug 10, 2023 | 431.95 | 436.69 | 429.46 | 429.87 | 1,298,050 | -1.50(-0.35%) |
Aug 09, 2023 | 428.31 | 434.62 | 427.80 | 431.37 | 1,376,171 | +5.57(+1.31%) |
Aug 08, 2023 | 422.38 | 426.41 | 419.81 | 425.80 | 1,369,263 | -0.84(-0.20%) |
Aug 07, 2023 | 420.17 | 428.14 | 419.55 | 426.64 | 1,020,641 | +7.19(+1.71%) |
Aug 04, 2023 | 423.83 | 425.35 | 418.76 | 419.45 | 971,742 | +0.10(+0.02%) |
Aug 03, 2023 | 422.60 | 424.66 | 416.68 | 419.35 | 1,095,328 | -6.52(-1.53%) |
Aug 02, 2023 | 425.98 | 430.25 | 422.42 | 425.87 | 1,089,856 | -2.88(-0.67%) |
Aug 01, 2023 | 426.68 | 434.05 | 425.36 | 428.75 | 1,128,420 | +3.80(+0.89%) |
Jul 31, 2023 | 424.85 | 428.20 | 422.31 | 424.95 | 1,182,650 | +2.46(+0.58%) |
Jul 28, 2023 | 424.12 | 425.47 | 420.43 | 422.49 | 1,207,894 | -1.49(-0.35%) |
Jul 27, 2023 | 428.80 | 429.30 | 419.87 | 423.98 | 1,998,599 | -4.28(-1.00%) |
Jul 26, 2023 | 438.73 | 441.88 | 426.84 | 428.26 | 1,778,360 | -13.24(-3.00%) |
Jul 25, 2023 | 436.27 | 445.13 | 435.71 | 441.50 | 1,173,203 | +3.70(+0.85%) |
Jul 24, 2023 | 432.22 | 442.16 | 431.53 | 437.80 | 1,316,014 | +5.60(+1.30%) |
Jul 21, 2023 | 434.26 | 435.47 | 430.60 | 432.20 | 1,208,640 | -2.67(-0.61%) |
Jul 20, 2023 | 434.03 | 435.24 | 430.34 | 434.87 | 1,299,108 | +3.42(+0.79%) |
Jul 19, 2023 | 427.57 | 433.07 | 426.96 | 431.45 | 1,682,993 | +4.56(+1.07%) |
Jul 18, 2023 | 416.76 | 427.29 | 416.19 | 426.89 | 1,593,001 | +10.84(+2.61%) |
Jul 17, 2023 | 410.48 | 418.84 | 410.42 | 416.05 | 1,526,024 | +5.93(+1.44%) |
Jul 14, 2023 | 408.71 | 410.46 | 404.65 | 410.12 | 995,143 | +5.00(+1.24%) |
Jul 13, 2023 | 403.79 | 406.76 | 400.72 | 405.12 | 1,010,386 | +1.86(+0.46%) |
Jul 12, 2023 | 412.49 | 413.50 | 403.09 | 403.26 | 1,390,902 | -6.06(-1.48%) |
Jul 11, 2023 | 405.97 | 410.01 | 405.97 | 409.32 | 1,143,594 | +6.64(+1.65%) |
Jul 10, 2023 | 398.78 | 404.31 | 397.58 | 402.69 | 1,016,164 | +1.79(+0.45%) |
Jul 07, 2023 | 395.11 | 404.01 | 395.11 | 400.89 | 1,025,004 | +4.06(+1.02%) |
Jul 06, 2023 | 398.59 | 400.28 | 395.42 | 396.83 | 1,406,470 | -3.45(-0.86%) |
Jul 05, 2023 | 401.61 | 404.42 | 399.40 | 400.28 | 1,414,403 | -1.80(-0.45%) |
Jul 03, 2023 | 397.88 | 402.90 | 395.39 | 402.08 | 659,709 | +1.28(+0.32%) |
Jun 30, 2023 | 401.08 | 404.18 | 398.95 | 400.81 | 1,869,023 | +3.52(+0.89%) |
Jun 29, 2023 | 397.34 | 401.42 | 390.73 | 397.28 | 1,892,206 | -2.30(-0.57%) |
Jun 28, 2023 | 404.42 | 407.07 | 399.24 | 399.58 | 1,699,705 | -4.25(-1.05%) |
Jun 27, 2023 | 405.04 | 405.79 | 395.07 | 403.83 | 1,424,811 | -0.67(-0.17%) |
Jun 26, 2023 | 399.33 | 410.08 | 399.33 | 404.50 | 1,379,851 | +5.66(+1.42%) |
Jun 23, 2023 | 405.38 | 405.62 | 398.46 | 398.84 | 2,064,374 | -11.08(-2.70%) |
Jun 22, 2023 | 409.07 | 412.58 | 406.26 | 409.92 | 1,539,361 | -0.89(-0.22%) |
Jun 21, 2023 | 401.27 | 412.20 | 399.41 | 410.81 | 1,893,983 | +8.49(+2.11%) |
Jun 20, 2023 | 396.26 | 403.29 | 394.45 | 402.32 | 1,724,775 | +0.34(+0.09%) |
Jun 16, 2023 | 402.11 | 404.26 | 399.87 | 401.98 | 2,149,912 | +1.10(+0.27%) |
Jun 15, 2023 | 394.66 | 402.34 | 393.97 | 400.88 | 1,491,950 | +7.37(+1.87%) |
Jun 14, 2023 | 394.45 | 399.50 | 392.78 | 393.51 | 1,927,021 | +0.80(+0.20%) |
Jun 13, 2023 | 384.41 | 395.23 | 383.80 | 392.71 | 2,171,445 | +10.96(+2.87%) |
Jun 12, 2023 | 373.42 | 382.69 | 372.74 | 381.76 | 1,549,304 | +8.15(+2.18%) |
Jun 09, 2023 | 376.43 | 378.05 | 371.84 | 373.61 | 1,272,610 | -1.87(-0.50%) |
Jun 08, 2023 | 376.47 | 378.67 | 373.30 | 375.49 | 1,335,760 | -1.04(-0.28%) |
Jun 07, 2023 | 368.79 | 378.61 | 364.95 | 376.52 | 1,955,830 | +8.02(+2.18%) |
Jun 06, 2023 | 357.19 | 369.26 | 356.78 | 368.51 | 1,954,560 | +9.90(+2.76%) |
Jun 05, 2023 | 364.05 | 366.26 | 358.11 | 358.61 | 1,679,732 | -7.32(-2.00%) |
Jun 02, 2023 | 355.07 | 366.98 | 352.71 | 365.92 | 2,895,764 | +18.24(+5.25%) |
Jun 01, 2023 | 344.38 | 350.73 | 342.02 | 347.68 | 2,146,564 | +6.50(+1.90%) |
May 31, 2023 | 343.37 | 345.36 | 340.76 | 341.18 | 3,432,127 | -4.59(-1.33%) |
May 30, 2023 | 350.07 | 352.11 | 341.63 | 345.77 | 2,124,301 | -6.49(-1.84%) |
May 26, 2023 | 351.74 | 354.59 | 350.36 | 352.25 | 1,432,986 | +2.30(+0.66%) |
May 25, 2023 | 348.75 | 352.43 | 345.94 | 349.96 | 1,562,151 | +0.79(+0.23%) |
May 24, 2023 | 353.36 | 353.71 | 348.10 | 349.17 | 1,740,929 | -6.31(-1.78%) |
May 23, 2023 | 352.32 | 358.00 | 349.53 | 355.48 | 2,140,768 | -0.02(-0.01%) |
May 22, 2023 | 354.70 | 360.77 | 350.93 | 355.50 | 2,976,489 | -3.01(-0.84%) |
May 19, 2023 | 385.40 | 387.55 | 356.58 | 358.51 | 7,627,937 | -6.87(-1.88%) |
May 18, 2023 | 362.24 | 366.01 | 360.63 | 365.38 | 2,058,872 | +2.42(+0.67%) |
May 17, 2023 | 359.94 | 367.56 | 359.05 | 362.96 | 1,869,273 | +5.32(+1.49%) |
May 16, 2023 | 362.89 | 363.72 | 357.23 | 357.65 | 2,212,044 | -7.43(-2.03%) |
May 15, 2023 | 369.21 | 369.59 | 364.73 | 365.07 | 1,486,970 | -3.72(-1.01%) |
May 12, 2023 | 370.90 | 372.26 | 366.15 | 368.79 | 1,350,724 | +1.17(+0.32%) |
May 11, 2023 | 370.69 | 371.57 | 365.04 | 367.62 | 1,850,667 | -7.50(-2.00%) |
May 10, 2023 | 380.35 | 380.90 | 370.94 | 375.11 | 1,029,000 | -1.04(-0.28%) |
May 09, 2023 | 372.50 | 377.37 | 371.15 | 376.15 | 1,499,483 | +1.17(+0.31%) |
May 08, 2023 | 380.63 | 383.88 | 373.59 | 374.98 | 1,122,097 | -0.83(-0.22%) |
May 05, 2023 | 372.86 | 377.42 | 370.82 | 375.80 | 1,889,133 | +7.40(+2.01%) |
May 04, 2023 | 376.80 | 378.69 | 368.15 | 368.41 | 1,402,446 | -8.51(-2.26%) |
May 03, 2023 | 379.92 | 384.60 | 376.84 | 376.92 | 1,252,688 | -1.56(-0.41%) |
May 02, 2023 | 378.68 | 381.51 | 369.05 | 378.48 | 1,569,574 | +1.66(+0.44%) |