Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 274.20 | 274.75 | 269.05 | 269.75 | 311,665 | -7.36(-2.66%) |
Apr 29, 2024 | 277.44 | 281.44 | 275.51 | 277.11 | 154,843 | +1.17(+0.42%) |
Apr 26, 2024 | 275.27 | 279.77 | 274.91 | 275.94 | 179,207 | +0.34(+0.12%) |
Apr 25, 2024 | 277.88 | 278.07 | 272.35 | 275.60 | 164,776 | -2.61(-0.94%) |
Apr 24, 2024 | 283.79 | 285.27 | 277.36 | 278.21 | 209,104 | -7.07(-2.48%) |
Apr 23, 2024 | 286.04 | 294.33 | 284.05 | 285.28 | 250,549 | +5.15(+1.84%) |
Apr 22, 2024 | 281.73 | 283.42 | 277.71 | 280.13 | 217,079 | +0.40(+0.14%) |
Apr 19, 2024 | 283.12 | 285.27 | 276.24 | 279.73 | 294,125 | -1.29(-0.46%) |
Apr 18, 2024 | 275.83 | 286.65 | 268.92 | 281.02 | 373,365 | -9.84(-3.38%) |
Apr 17, 2024 | 297.04 | 299.22 | 290.40 | 290.86 | 214,091 | -1.89(-0.65%) |
Apr 16, 2024 | 300.00 | 300.00 | 292.52 | 292.75 | 199,570 | -7.66(-2.55%) |
Apr 15, 2024 | 304.78 | 305.77 | 297.72 | 300.41 | 173,137 | -0.04(-0.01%) |
Apr 12, 2024 | 309.06 | 309.80 | 300.00 | 300.45 | 251,160 | -11.42(-3.66%) |
Apr 11, 2024 | 330.41 | 330.49 | 311.66 | 311.87 | 271,138 | -19.22(-5.81%) |
Apr 10, 2024 | 330.29 | 332.01 | 326.60 | 331.09 | 105,624 | -8.39(-2.47%) |
Apr 09, 2024 | 330.26 | 339.90 | 329.36 | 339.48 | 101,522 | +13.16(+4.03%) |
Apr 08, 2024 | 324.60 | 329.31 | 324.52 | 326.32 | 201,320 | +1.73(+0.53%) |
Apr 05, 2024 | 322.38 | 328.37 | 322.38 | 324.59 | 159,031 | +1.76(+0.55%) |
Apr 04, 2024 | 330.50 | 331.93 | 322.02 | 322.83 | 130,204 | -5.35(-1.63%) |
Apr 03, 2024 | 322.13 | 333.30 | 322.13 | 328.18 | 200,259 | -0.54(-0.16%) |
Apr 02, 2024 | 335.77 | 337.44 | 328.44 | 328.72 | 225,677 | -10.26(-3.03%) |
Apr 01, 2024 | 346.83 | 346.83 | 337.21 | 338.98 | 261,935 | -6.89(-1.99%) |
Mar 28, 2024 | 350.32 | 350.32 | 345.05 | 345.87 | 137,931 | -3.69(-1.06%) |
Mar 27, 2024 | 342.63 | 350.09 | 339.25 | 349.56 | 189,652 | +9.04(+2.65%) |
Mar 26, 2024 | 342.77 | 343.83 | 340.04 | 340.52 | 109,912 | -0.59(-0.17%) |
Mar 25, 2024 | 350.06 | 350.06 | 337.15 | 341.11 | 167,589 | -9.35(-2.67%) |
Mar 22, 2024 | 354.07 | 360.13 | 350.43 | 350.46 | 327,577 | -1.53(-0.43%) |
Mar 21, 2024 | 339.65 | 352.56 | 337.25 | 351.99 | 210,991 | +15.70(+4.67%) |
Mar 20, 2024 | 334.50 | 338.04 | 332.22 | 336.29 | 172,239 | -0.19(-0.06%) |
Mar 19, 2024 | 331.68 | 337.23 | 329.28 | 336.48 | 127,922 | +3.05(+0.91%) |
Mar 18, 2024 | 333.87 | 336.73 | 332.63 | 333.43 | 146,282 | -0.08(-0.02%) |
Mar 15, 2024 | 328.14 | 336.36 | 328.14 | 333.51 | 166,887 | +1.11(+0.33%) |
Mar 14, 2024 | 334.47 | 335.68 | 329.16 | 332.40 | 152,994 | -4.03(-1.20%) |
Mar 13, 2024 | 338.42 | 340.79 | 334.78 | 336.43 | 129,212 | -0.79(-0.23%) |
Mar 12, 2024 | 344.31 | 344.31 | 336.35 | 337.22 | 148,803 | -7.03(-2.04%) |
Mar 11, 2024 | 343.72 | 347.99 | 341.64 | 344.25 | 112,419 | +0.49(+0.14%) |
Mar 08, 2024 | 339.40 | 345.31 | 339.40 | 343.76 | 141,106 | +4.36(+1.28%) |
Mar 07, 2024 | 335.82 | 339.40 | 334.22 | 339.40 | 116,789 | +6.15(+1.85%) |
Mar 06, 2024 | 334.22 | 339.49 | 331.14 | 333.25 | 145,728 | +2.31(+0.70%) |
Mar 05, 2024 | 332.91 | 336.50 | 329.93 | 330.94 | 196,773 | -3.73(-1.11%) |
Mar 04, 2024 | 332.87 | 338.68 | 331.91 | 334.67 | 145,460 | +2.37(+0.71%) |
Mar 01, 2024 | 324.93 | 335.98 | 322.03 | 332.30 | 310,192 | +6.42(+1.97%) |
Feb 29, 2024 | 331.66 | 334.99 | 325.19 | 325.88 | 279,299 | -4.47(-1.35%) |
Feb 28, 2024 | 329.73 | 331.68 | 326.76 | 330.35 | 223,295 | +0.61(+0.18%) |
Feb 27, 2024 | 340.21 | 340.21 | 328.41 | 329.74 | 200,241 | -8.42(-2.49%) |
Feb 26, 2024 | 336.67 | 339.01 | 335.82 | 338.16 | 267,368 | +0.17(+0.05%) |
Feb 23, 2024 | 340.60 | 341.37 | 336.38 | 337.99 | 277,109 | -0.48(-0.14%) |
Feb 22, 2024 | 341.27 | 342.00 | 336.08 | 338.47 | 390,382 | -0.17(-0.05%) |
Feb 21, 2024 | 341.86 | 350.33 | 335.15 | 338.64 | 571,118 | -5.12(-1.49%) |
Feb 20, 2024 | 337.30 | 346.11 | 337.30 | 343.76 | 296,819 | +3.24(+0.95%) |
Feb 16, 2024 | 350.00 | 364.24 | 335.71 | 340.52 | 518,565 | +11.79(+3.59%) |
Feb 15, 2024 | 326.75 | 334.85 | 326.75 | 328.73 | 230,829 | +0.82(+0.25%) |
Feb 14, 2024 | 317.84 | 328.13 | 315.89 | 327.91 | 174,035 | +11.81(+3.74%) |
Feb 13, 2024 | 322.00 | 323.19 | 312.18 | 316.10 | 200,525 | -10.21(-3.13%) |
Feb 12, 2024 | 325.92 | 328.79 | 324.56 | 326.31 | 155,215 | +1.09(+0.34%) |
Feb 09, 2024 | 326.11 | 327.49 | 322.62 | 325.22 | 116,135 | -0.89(-0.27%) |
Feb 08, 2024 | 322.74 | 328.52 | 322.74 | 326.11 | 131,864 | +0.95(+0.29%) |
Feb 07, 2024 | 327.74 | 328.39 | 321.62 | 325.16 | 180,091 | +0.15(+0.05%) |
Feb 06, 2024 | 319.80 | 325.73 | 319.31 | 325.01 | 184,652 | +6.29(+1.97%) |
Feb 05, 2024 | 319.00 | 322.01 | 316.22 | 318.72 | 102,129 | -1.71(-0.53%) |
Feb 02, 2024 | 325.60 | 327.17 | 318.43 | 320.43 | 172,086 | -8.53(-2.59%) |
Feb 01, 2024 | 320.36 | 329.41 | 320.36 | 328.96 | 145,539 | +8.07(+2.51%) |
Jan 31, 2024 | 334.68 | 334.68 | 320.89 | 320.89 | 186,316 | -11.52(-3.47%) |
Jan 30, 2024 | 330.44 | 334.59 | 329.05 | 332.41 | 155,019 | +2.37(+0.72%) |
Jan 29, 2024 | 327.69 | 331.94 | 326.33 | 330.04 | 230,817 | +0.99(+0.30%) |
Jan 26, 2024 | 333.51 | 338.19 | 327.66 | 329.05 | 358,645 | +12.75(+4.03%) |
Jan 25, 2024 | 321.34 | 324.60 | 316.01 | 316.30 | 312,276 | -0.26(-0.08%) |
Jan 24, 2024 | 316.31 | 318.61 | 314.37 | 316.56 | 210,311 | +1.31(+0.42%) |
Jan 23, 2024 | 316.44 | 316.76 | 311.07 | 315.25 | 151,238 | +2.41(+0.77%) |
Jan 22, 2024 | 307.71 | 315.05 | 307.71 | 312.84 | 147,761 | +6.22(+2.03%) |
Jan 19, 2024 | 304.55 | 307.59 | 302.65 | 306.62 | 280,990 | +2.51(+0.83%) |
Jan 18, 2024 | 304.46 | 308.26 | 303.21 | 304.11 | 306,986 | -0.01(-0.00%) |
Jan 17, 2024 | 311.60 | 319.16 | 303.21 | 304.12 | 134,034 | -11.10(-3.52%) |
Jan 16, 2024 | 316.08 | 317.30 | 312.37 | 315.22 | 171,597 | -3.34(-1.05%) |
Jan 12, 2024 | 323.11 | 325.42 | 316.30 | 318.56 | 150,192 | -2.27(-0.71%) |
Jan 11, 2024 | 318.81 | 323.61 | 316.91 | 320.83 | 183,221 | +0.07(+0.02%) |
Jan 10, 2024 | 316.68 | 321.02 | 313.03 | 320.76 | 158,795 | +2.99(+0.94%) |
Jan 09, 2024 | 319.57 | 329.72 | 316.99 | 317.77 | 207,089 | -4.21(-1.31%) |
Jan 08, 2024 | 316.61 | 323.22 | 315.77 | 321.98 | 119,086 | +5.60(+1.77%) |
Jan 05, 2024 | 314.23 | 319.97 | 314.23 | 316.38 | 157,091 | -0.10(-0.03%) |
Jan 04, 2024 | 318.34 | 321.53 | 313.61 | 316.48 | 121,931 | -2.38(-0.75%) |
Jan 03, 2024 | 326.53 | 326.53 | 317.31 | 318.86 | 137,495 | -9.13(-2.78%) |
Jan 02, 2024 | 320.73 | 331.37 | 320.05 | 327.99 | 205,544 | +5.10(+1.58%) |
Dec 29, 2023 | 323.20 | 326.12 | 322.46 | 322.89 | 119,023 | -1.73(-0.53%) |
Dec 28, 2023 | 322.40 | 326.60 | 322.40 | 324.62 | 124,446 | +2.47(+0.77%) |
Dec 27, 2023 | 320.43 | 322.15 | 317.21 | 322.15 | 115,009 | +1.21(+0.38%) |
Dec 26, 2023 | 321.00 | 322.38 | 318.22 | 320.94 | 114,087 | +0.20(+0.06%) |
Dec 22, 2023 | 319.57 | 324.62 | 319.57 | 320.74 | 180,380 | +1.17(+0.37%) |
Dec 21, 2023 | 309.02 | 319.58 | 308.72 | 319.57 | 264,093 | +11.26(+3.65%) |
Dec 20, 2023 | 314.65 | 316.87 | 307.22 | 308.31 | 348,076 | -6.86(-2.18%) |
Dec 19, 2023 | 310.49 | 315.61 | 307.62 | 315.17 | 472,881 | +7.23(+2.35%) |
Dec 18, 2023 | 309.48 | 310.25 | 305.67 | 307.94 | 292,459 | +1.82(+0.59%) |
Dec 15, 2023 | 312.88 | 312.88 | 304.32 | 306.12 | 525,846 | -5.87(-1.88%) |
Dec 14, 2023 | 316.35 | 324.36 | 311.19 | 311.99 | 548,422 | -2.27(-0.72%) |
Dec 13, 2023 | 294.36 | 314.26 | 293.02 | 314.26 | 364,010 | +19.50(+6.62%) |
Dec 12, 2023 | 303.84 | 303.84 | 294.36 | 294.76 | 377,289 | -9.29(-3.06%) |
Dec 11, 2023 | 305.16 | 306.25 | 302.31 | 304.05 | 349,669 | -0.08(-0.03%) |
Dec 08, 2023 | 308.20 | 310.93 | 303.16 | 304.13 | 218,355 | -6.05(-1.95%) |
Dec 07, 2023 | 312.14 | 312.14 | 306.91 | 310.18 | 172,353 | -0.55(-0.18%) |
Dec 06, 2023 | 307.74 | 314.73 | 304.96 | 310.73 | 293,713 | +4.95(+1.62%) |
Dec 05, 2023 | 307.42 | 307.42 | 303.29 | 305.78 | 224,606 | -3.15(-1.02%) |
Dec 04, 2023 | 305.03 | 310.55 | 302.65 | 308.93 | 437,498 | +1.93(+0.63%) |
Dec 01, 2023 | 305.00 | 308.26 | 300.98 | 307.00 | 249,303 | +2.08(+0.68%) |
Nov 30, 2023 | 304.10 | 306.13 | 300.31 | 304.92 | 213,503 | +0.43(+0.14%) |
Nov 29, 2023 | 305.18 | 308.88 | 304.08 | 304.49 | 293,540 | +0.09(+0.03%) |
Nov 28, 2023 | 307.23 | 308.38 | 303.26 | 304.40 | 149,343 | -2.74(-0.89%) |
Nov 27, 2023 | 308.98 | 309.14 | 305.68 | 307.14 | 408,380 | -4.05(-1.30%) |
Nov 24, 2023 | 308.73 | 312.57 | 307.96 | 311.19 | 65,002 | +1.31(+0.42%) |
Nov 22, 2023 | 308.31 | 311.24 | 305.76 | 309.88 | 112,507 | +3.70(+1.21%) |
Nov 21, 2023 | 305.24 | 314.49 | 305.24 | 306.18 | 197,996 | +1.66(+0.55%) |
Nov 20, 2023 | 298.54 | 304.86 | 296.73 | 304.52 | 187,436 | +5.16(+1.72%) |
Nov 17, 2023 | 308.14 | 309.59 | 297.22 | 299.36 | 394,408 | -5.14(-1.69%) |
Nov 16, 2023 | 309.14 | 311.66 | 299.38 | 304.50 | 421,363 | -2.39(-0.78%) |
Nov 15, 2023 | 307.46 | 313.19 | 303.90 | 306.89 | 414,039 | -0.59(-0.19%) |
Nov 14, 2023 | 313.35 | 314.82 | 306.94 | 307.48 | 438,486 | +3.73(+1.23%) |
Nov 13, 2023 | 301.31 | 307.68 | 298.05 | 303.75 | 299,959 | -0.29(-0.10%) |
Nov 10, 2023 | 305.96 | 307.32 | 298.45 | 304.04 | 382,703 | -2.74(-0.89%) |
Nov 09, 2023 | 307.02 | 311.23 | 305.20 | 306.78 | 557,436 | +1.64(+0.54%) |
Nov 08, 2023 | 304.63 | 310.61 | 301.26 | 305.14 | 490,685 | +2.32(+0.77%) |
Nov 07, 2023 | 288.30 | 303.29 | 288.30 | 302.82 | 456,079 | +13.96(+4.83%) |
Nov 06, 2023 | 287.76 | 295.45 | 285.00 | 288.86 | 437,275 | +0.98(+0.34%) |
Nov 03, 2023 | 288.87 | 293.84 | 286.19 | 287.88 | 238,725 | +6.69(+2.38%) |
Nov 02, 2023 | 281.29 | 284.67 | 279.99 | 281.19 | 271,373 | +3.69(+1.33%) |
Nov 01, 2023 | 274.17 | 278.09 | 267.86 | 277.50 | 227,280 | +2.22(+0.81%) |
Oct 31, 2023 | 273.85 | 284.74 | 272.62 | 275.28 | 251,823 | +5.91(+2.19%) |
Oct 30, 2023 | 275.08 | 275.08 | 261.59 | 269.37 | 449,693 | -1.31(-0.48%) |
Oct 27, 2023 | 274.40 | 276.26 | 266.19 | 270.68 | 847,667 | -20.85(-7.15%) |
Oct 26, 2023 | 289.80 | 292.76 | 285.70 | 291.53 | 377,980 | +1.46(+0.50%) |
Oct 25, 2023 | 297.49 | 297.49 | 288.12 | 290.07 | 293,125 | -13.64(-4.49%) |
Oct 24, 2023 | 300.45 | 306.06 | 298.61 | 303.71 | 240,741 | +1.81(+0.60%) |
Oct 23, 2023 | 309.00 | 309.00 | 301.77 | 301.90 | 217,929 | -8.89(-2.86%) |
Oct 20, 2023 | 315.51 | 317.84 | 309.01 | 310.79 | 252,387 | -5.20(-1.65%) |
Oct 19, 2023 | 317.84 | 325.19 | 313.08 | 315.99 | 285,922 | +1.99(+0.63%) |
Oct 18, 2023 | 329.14 | 329.14 | 309.02 | 314.00 | 517,060 | -27.05(-7.93%) |
Oct 17, 2023 | 346.41 | 346.41 | 336.93 | 341.05 | 335,902 | -10.03(-2.86%) |
Oct 16, 2023 | 346.24 | 354.73 | 340.23 | 351.08 | 154,412 | +6.35(+1.84%) |
Oct 13, 2023 | 344.36 | 348.97 | 340.09 | 344.73 | 164,370 | -1.96(-0.57%) |
Oct 12, 2023 | 356.27 | 361.41 | 343.92 | 346.69 | 274,918 | -10.31(-2.89%) |
Oct 11, 2023 | 365.19 | 365.19 | 355.63 | 357.00 | 96,550 | -8.04(-2.20%) |
Oct 10, 2023 | 358.99 | 366.30 | 356.30 | 365.04 | 141,051 | +6.12(+1.71%) |
Oct 09, 2023 | 354.85 | 361.03 | 350.40 | 358.92 | 136,928 | +2.16(+0.61%) |
Oct 06, 2023 | 353.12 | 359.00 | 352.81 | 356.76 | 93,996 | +1.54(+0.43%) |
Oct 05, 2023 | 355.95 | 357.36 | 351.22 | 355.22 | 128,231 | +0.02(+0.01%) |
Oct 04, 2023 | 351.12 | 356.79 | 348.85 | 355.20 | 104,760 | +4.74(+1.35%) |
Oct 03, 2023 | 348.74 | 352.87 | 347.24 | 350.46 | 128,095 | -1.09(-0.31%) |
Oct 02, 2023 | 355.54 | 358.84 | 347.00 | 351.55 | 125,840 | -6.90(-1.92%) |
Sep 29, 2023 | 359.76 | 362.01 | 356.19 | 358.45 | 165,577 | +2.33(+0.65%) |
Sep 28, 2023 | 352.74 | 358.65 | 350.83 | 356.12 | 99,917 | +3.65(+1.04%) |
Sep 27, 2023 | 353.20 | 354.70 | 351.39 | 352.47 | 111,385 | +2.22(+0.63%) |
Sep 26, 2023 | 351.52 | 356.69 | 349.81 | 350.25 | 83,388 | -2.93(-0.83%) |
Sep 25, 2023 | 351.61 | 353.40 | 351.41 | 353.18 | 88,545 | +0.15(+0.04%) |
Sep 22, 2023 | 357.40 | 358.77 | 351.96 | 353.03 | 104,276 | -4.27(-1.20%) |
Sep 21, 2023 | 361.61 | 361.61 | 354.77 | 357.30 | 143,814 | -7.12(-1.95%) |
Sep 20, 2023 | 364.39 | 370.57 | 363.55 | 364.42 | 100,851 | +4.05(+1.12%) |
Sep 19, 2023 | 366.47 | 368.28 | 359.61 | 360.37 | 150,957 | -7.35(-2.00%) |
Sep 18, 2023 | 375.60 | 377.88 | 366.68 | 367.72 | 166,994 | -8.51(-2.26%) |
Sep 15, 2023 | 370.93 | 384.37 | 370.93 | 376.23 | 530,760 | +2.95(+0.79%) |
Sep 14, 2023 | 370.16 | 374.65 | 365.02 | 373.28 | 140,005 | +4.70(+1.28%) |
Sep 13, 2023 | 359.53 | 371.70 | 359.53 | 368.58 | 184,535 | +6.63(+1.83%) |
Sep 12, 2023 | 360.51 | 363.44 | 358.19 | 361.95 | 141,208 | -0.76(-0.21%) |
Sep 11, 2023 | 356.23 | 367.36 | 356.23 | 362.71 | 211,372 | +4.80(+1.34%) |
Sep 08, 2023 | 365.67 | 365.71 | 350.77 | 357.91 | 229,156 | -9.97(-2.71%) |
Sep 07, 2023 | 368.06 | 369.26 | 365.00 | 367.88 | 160,272 | -2.10(-0.57%) |
Sep 06, 2023 | 380.51 | 380.51 | 367.42 | 369.98 | 305,747 | -12.26(-3.21%) |
Sep 05, 2023 | 392.32 | 394.51 | 381.29 | 382.24 | 166,126 | -12.36(-3.13%) |
Sep 01, 2023 | 403.94 | 406.44 | 392.60 | 394.60 | 123,218 | -5.60(-1.40%) |
Aug 31, 2023 | 398.11 | 404.09 | 395.82 | 400.20 | 174,569 | +3.35(+0.84%) |
Aug 30, 2023 | 396.11 | 399.54 | 390.72 | 396.85 | 101,946 | +1.25(+0.32%) |
Aug 29, 2023 | 387.00 | 395.64 | 385.72 | 395.60 | 96,514 | +10.22(+2.65%) |
Aug 28, 2023 | 383.05 | 387.70 | 383.05 | 385.38 | 116,273 | +3.60(+0.94%) |
Aug 25, 2023 | 381.95 | 384.40 | 378.14 | 381.78 | 110,289 | -0.49(-0.13%) |
Aug 24, 2023 | 385.54 | 388.60 | 380.76 | 382.27 | 110,031 | -3.69(-0.96%) |
Aug 23, 2023 | 380.03 | 386.23 | 380.03 | 385.96 | 74,731 | +6.89(+1.82%) |
Aug 22, 2023 | 378.46 | 384.33 | 378.46 | 379.07 | 90,749 | -1.08(-0.28%) |
Aug 21, 2023 | 380.22 | 382.05 | 376.11 | 380.15 | 90,316 | -0.28(-0.07%) |
Aug 18, 2023 | 382.67 | 385.33 | 375.92 | 380.43 | 170,803 | -5.24(-1.36%) |
Aug 17, 2023 | 387.41 | 389.34 | 383.24 | 385.67 | 110,325 | -0.79(-0.20%) |
Aug 16, 2023 | 393.04 | 393.20 | 385.69 | 386.46 | 117,107 | -8.25(-2.09%) |
Aug 15, 2023 | 393.24 | 396.15 | 390.27 | 394.71 | 117,817 | -0.42(-0.11%) |
Aug 14, 2023 | 395.04 | 399.48 | 393.74 | 395.13 | 98,983 | -1.99(-0.50%) |
Aug 11, 2023 | 395.56 | 399.37 | 392.05 | 397.12 | 133,470 | -0.82(-0.21%) |
Aug 10, 2023 | 398.41 | 402.55 | 395.51 | 397.94 | 184,957 | +1.20(+0.30%) |
Aug 09, 2023 | 401.95 | 403.34 | 395.24 | 396.74 | 158,165 | -6.07(-1.51%) |
Aug 08, 2023 | 400.52 | 403.85 | 398.31 | 402.81 | 184,923 | +1.29(+0.32%) |
Aug 07, 2023 | 398.54 | 404.07 | 398.01 | 401.52 | 334,928 | +1.52(+0.38%) |
Aug 04, 2023 | 408.79 | 419.00 | 399.61 | 400.00 | 493,283 | -1.80(-0.45%) |
Aug 03, 2023 | 402.88 | 405.00 | 396.92 | 401.80 | 244,549 | -1.95(-0.48%) |
Aug 02, 2023 | 405.17 | 412.42 | 403.42 | 403.75 | 227,528 | -3.56(-0.87%) |
Aug 01, 2023 | 403.06 | 408.57 | 396.62 | 407.31 | 248,482 | +1.95(+0.48%) |
Jul 31, 2023 | 415.29 | 417.12 | 403.70 | 405.36 | 234,270 | -11.25(-2.70%) |
Jul 28, 2023 | 426.74 | 426.74 | 406.45 | 416.61 | 276,131 | -5.53(-1.31%) |
Jul 27, 2023 | 425.00 | 431.79 | 421.39 | 422.14 | 377,507 | -0.49(-0.12%) |
Jul 26, 2023 | 417.25 | 423.21 | 412.88 | 422.63 | 225,394 | +2.13(+0.51%) |
Jul 25, 2023 | 413.91 | 423.26 | 410.04 | 420.50 | 172,501 | +3.60(+0.86%) |
Jul 24, 2023 | 413.07 | 419.88 | 413.07 | 416.90 | 205,609 | +2.72(+0.66%) |
Jul 21, 2023 | 405.23 | 415.83 | 402.23 | 414.18 | 355,649 | +15.97(+4.01%) |
Jul 20, 2023 | 398.63 | 401.52 | 394.62 | 398.21 | 174,224 | +1.14(+0.29%) |
Jul 19, 2023 | 387.85 | 397.32 | 385.35 | 397.07 | 353,536 | +12.46(+3.24%) |
Jul 18, 2023 | 390.30 | 393.05 | 379.39 | 384.61 | 254,090 | -3.10(-0.80%) |
Jul 17, 2023 | 397.21 | 397.76 | 387.25 | 387.71 | 213,799 | -8.86(-2.23%) |
Jul 14, 2023 | 398.88 | 398.88 | 391.57 | 396.57 | 171,925 | -1.21(-0.30%) |
Jul 13, 2023 | 398.67 | 401.58 | 395.90 | 397.78 | 162,055 | +1.39(+0.35%) |
Jul 12, 2023 | 399.41 | 403.65 | 396.06 | 396.39 | 193,784 | +1.20(+0.30%) |
Jul 11, 2023 | 387.86 | 395.46 | 385.41 | 395.19 | 204,863 | +5.73(+1.47%) |
Jul 10, 2023 | 385.66 | 394.60 | 385.50 | 389.46 | 173,356 | +3.34(+0.87%) |
Jul 07, 2023 | 376.94 | 386.48 | 376.15 | 386.12 | 214,373 | +8.44(+2.23%) |
Jul 06, 2023 | 372.80 | 381.30 | 369.42 | 377.68 | 143,054 | +0.35(+0.09%) |
Jul 05, 2023 | 375.77 | 379.82 | 372.12 | 377.33 | 208,848 | -0.23(-0.06%) |
Jul 03, 2023 | 378.11 | 379.62 | 373.66 | 377.56 | 114,194 | -1.56(-0.41%) |
Jun 30, 2023 | 377.58 | 380.74 | 376.32 | 379.12 | 156,593 | +3.88(+1.03%) |
Jun 29, 2023 | 364.37 | 375.38 | 361.74 | 375.24 | 151,817 | +10.86(+2.98%) |
Jun 28, 2023 | 366.93 | 368.36 | 360.75 | 364.38 | 266,263 | -1.37(-0.37%) |
Jun 27, 2023 | 365.93 | 367.34 | 360.89 | 365.75 | 154,110 | +0.21(+0.06%) |
Jun 26, 2023 | 365.21 | 367.56 | 362.52 | 365.54 | 101,584 | -0.26(-0.07%) |
Jun 23, 2023 | 362.78 | 370.06 | 362.04 | 365.80 | 286,112 | +1.02(+0.28%) |
Jun 22, 2023 | 366.50 | 373.07 | 362.21 | 364.78 | 138,763 | -1.69(-0.46%) |
Jun 21, 2023 | 368.79 | 370.00 | 365.40 | 366.47 | 170,967 | -4.28(-1.15%) |
Jun 20, 2023 | 362.50 | 372.40 | 356.51 | 370.75 | 318,966 | -5.81(-1.54%) |
Jun 16, 2023 | 386.92 | 388.00 | 373.64 | 376.56 | 513,445 | -2.50(-0.66%) |
Jun 15, 2023 | 368.57 | 379.74 | 368.57 | 379.06 | 154,690 | +8.19(+2.21%) |
Jun 14, 2023 | 377.16 | 377.16 | 369.61 | 370.87 | 178,156 | -3.99(-1.06%) |
Jun 13, 2023 | 376.00 | 380.93 | 373.13 | 374.86 | 226,625 | -1.05(-0.28%) |
Jun 12, 2023 | 361.61 | 376.56 | 361.61 | 375.91 | 223,709 | +14.88(+4.12%) |
Jun 09, 2023 | 361.12 | 365.99 | 357.00 | 361.03 | 199,959 | +1.54(+0.43%) |
Jun 08, 2023 | 370.92 | 370.92 | 359.45 | 359.49 | 207,043 | -13.07(-3.51%) |
Jun 07, 2023 | 371.03 | 373.89 | 366.22 | 372.56 | 175,504 | +1.78(+0.48%) |
Jun 06, 2023 | 369.46 | 374.40 | 366.28 | 370.78 | 211,535 | +2.18(+0.59%) |
Jun 05, 2023 | 372.00 | 375.66 | 362.67 | 368.60 | 278,987 | -3.76(-1.01%) |
Jun 02, 2023 | 375.19 | 376.35 | 370.07 | 372.36 | 178,734 | +1.00(+0.27%) |
Jun 01, 2023 | 374.25 | 378.00 | 369.67 | 371.36 | 305,960 | -1.99(-0.53%) |
May 31, 2023 | 378.10 | 378.96 | 367.65 | 373.35 | 312,153 | -6.41(-1.69%) |
May 30, 2023 | 379.87 | 385.36 | 378.08 | 379.76 | 276,596 | +0.76(+0.20%) |
May 26, 2023 | 375.79 | 381.90 | 369.87 | 379.00 | 204,129 | +6.04(+1.62%) |
May 25, 2023 | 372.54 | 376.38 | 368.83 | 372.96 | 244,647 | -0.80(-0.21%) |
May 24, 2023 | 376.92 | 376.92 | 369.05 | 373.76 | 281,754 | -8.80(-2.30%) |
May 23, 2023 | 386.23 | 393.06 | 380.92 | 382.56 | 231,354 | -4.59(-1.19%) |
May 22, 2023 | 382.15 | 391.08 | 382.15 | 387.15 | 218,155 | +5.01(+1.31%) |
May 19, 2023 | 382.83 | 391.39 | 382.12 | 382.14 | 259,438 | +1.84(+0.48%) |
May 18, 2023 | 380.74 | 383.12 | 376.13 | 380.30 | 212,651 | -0.13(-0.03%) |
May 17, 2023 | 386.97 | 386.97 | 379.79 | 380.43 | 317,572 | -4.24(-1.10%) |
May 16, 2023 | 380.89 | 386.00 | 377.98 | 384.67 | 230,877 | +2.92(+0.76%) |
May 15, 2023 | 375.35 | 383.98 | 371.20 | 381.75 | 255,242 | +9.24(+2.48%) |
May 12, 2023 | 363.63 | 374.86 | 361.01 | 372.51 | 250,876 | +8.17(+2.24%) |
May 11, 2023 | 362.97 | 367.07 | 357.96 | 364.34 | 307,094 | -1.35(-0.37%) |
May 10, 2023 | 372.65 | 373.16 | 365.13 | 365.69 | 260,247 | -1.17(-0.32%) |
May 09, 2023 | 374.44 | 375.54 | 364.00 | 366.86 | 257,704 | -11.53(-3.05%) |
May 08, 2023 | 384.69 | 390.71 | 376.00 | 378.39 | 482,844 | -6.85(-1.78%) |
May 05, 2023 | 400.00 | 400.00 | 373.07 | 385.24 | 839,088 | -77.37(-16.72%) |
May 04, 2023 | 467.76 | 468.45 | 458.78 | 462.61 | 126,552 | -1.25(-0.27%) |
May 03, 2023 | 453.47 | 473.50 | 453.47 | 463.86 | 158,432 | +12.38(+2.74%) |
May 02, 2023 | 451.10 | 453.15 | 443.31 | 451.48 | 105,889 | -2.43(-0.54%) |