Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 704.21 | 705.74 | 693.17 | 696.07 | 510,442 | -5.72(-0.82%) |
May 22, 2024 | 699.48 | 702.76 | 696.42 | 701.79 | 186,947 | +1.84(+0.26%) |
May 21, 2024 | 699.52 | 699.95 | 692.62 | 699.95 | 276,365 | +2.49(+0.36%) |
May 20, 2024 | 692.00 | 698.04 | 688.27 | 697.46 | 194,031 | +5.32(+0.77%) |
May 17, 2024 | 690.35 | 692.26 | 684.88 | 692.14 | 301,554 | +0.76(+0.11%) |
May 16, 2024 | 692.51 | 694.74 | 690.00 | 691.38 | 252,888 | -1.02(-0.15%) |
May 15, 2024 | 689.81 | 694.29 | 689.81 | 692.40 | 291,456 | +4.70(+0.68%) |
May 14, 2024 | 689.06 | 690.82 | 684.49 | 687.70 | 364,107 | -1.06(-0.15%) |
May 13, 2024 | 701.61 | 701.65 | 688.56 | 688.76 | 271,405 | -10.14(-1.45%) |
May 10, 2024 | 697.12 | 701.30 | 695.99 | 698.90 | 220,295 | +4.01(+0.58%) |
May 09, 2024 | 689.19 | 695.91 | 689.19 | 694.89 | 287,177 | +5.70(+0.83%) |
May 08, 2024 | 691.74 | 693.05 | 687.56 | 689.19 | 299,740 | -2.24(-0.32%) |
May 07, 2024 | 690.26 | 694.71 | 687.78 | 691.42 | 398,407 | +7.07(+1.03%) |
May 06, 2024 | 675.64 | 685.11 | 675.64 | 684.36 | 450,995 | +11.64(+1.73%) |
May 03, 2024 | 667.41 | 674.51 | 664.48 | 672.72 | 421,540 | +11.73(+1.77%) |
May 02, 2024 | 662.55 | 663.30 | 647.38 | 660.99 | 390,593 | -1.30(-0.20%) |
May 01, 2024 | 655.39 | 669.16 | 655.39 | 662.29 | 309,313 | +5.24(+0.80%) |
Apr 30, 2024 | 665.42 | 669.91 | 655.40 | 657.05 | 419,371 | -7.48(-1.13%) |
Apr 29, 2024 | 662.04 | 665.56 | 660.37 | 664.53 | 269,979 | -0.40(-0.06%) |
Apr 26, 2024 | 659.83 | 667.71 | 659.83 | 664.93 | 274,702 | +0.98(+0.15%) |
Apr 25, 2024 | 663.56 | 666.39 | 657.21 | 663.95 | 290,354 | +1.12(+0.17%) |
Apr 24, 2024 | 662.42 | 665.57 | 659.49 | 662.83 | 753,570 | -2.20(-0.33%) |
Apr 23, 2024 | 664.99 | 668.22 | 663.85 | 665.03 | 543,893 | +1.33(+0.20%) |
Apr 22, 2024 | 665.37 | 668.38 | 662.12 | 663.70 | 402,421 | +3.70(+0.56%) |
Apr 19, 2024 | 664.71 | 667.91 | 657.71 | 660.00 | 390,820 | -1.15(-0.17%) |
Apr 18, 2024 | 666.65 | 670.43 | 660.41 | 661.14 | 212,583 | -6.06(-0.91%) |
Apr 17, 2024 | 670.55 | 674.92 | 663.57 | 667.20 | 296,343 | +1.95(+0.29%) |
Apr 16, 2024 | 667.67 | 668.65 | 663.21 | 665.26 | 340,959 | +1.84(+0.28%) |
Apr 15, 2024 | 677.35 | 677.43 | 660.74 | 663.42 | 462,929 | -3.68(-0.55%) |
Apr 12, 2024 | 664.41 | 669.46 | 664.41 | 667.10 | 324,935 | -2.72(-0.41%) |
Apr 11, 2024 | 670.51 | 673.92 | 665.76 | 669.82 | 310,115 | +0.17(+0.03%) |
Apr 10, 2024 | 666.99 | 672.57 | 665.70 | 669.65 | 282,758 | -6.75(-1.00%) |
Apr 09, 2024 | 676.25 | 680.81 | 670.82 | 676.39 | 269,614 | +0.30(+0.04%) |
Apr 08, 2024 | 672.37 | 677.96 | 668.69 | 676.10 | 362,184 | +3.72(+0.55%) |
Apr 05, 2024 | 666.78 | 673.65 | 664.79 | 672.37 | 349,647 | +9.16(+1.38%) |
Apr 04, 2024 | 686.41 | 688.12 | 662.00 | 663.21 | 388,976 | -14.31(-2.11%) |
Apr 03, 2024 | 676.68 | 679.50 | 672.32 | 677.52 | 404,675 | +3.10(+0.46%) |
Apr 02, 2024 | 678.59 | 680.29 | 674.19 | 674.42 | 524,376 | -4.79(-0.71%) |
Apr 01, 2024 | 684.31 | 685.21 | 674.36 | 679.21 | 467,523 | -6.48(-0.94%) |
Mar 28, 2024 | 686.93 | 687.94 | 679.09 | 685.69 | 573,561 | +1.39(+0.20%) |
Mar 27, 2024 | 657.22 | 703.46 | 657.22 | 684.30 | 1,109,395 | +52.14(+8.25%) |
Mar 26, 2024 | 634.48 | 637.89 | 631.15 | 632.16 | 333,223 | -2.26(-0.36%) |
Mar 25, 2024 | 638.50 | 643.20 | 634.03 | 634.42 | 312,560 | -3.72(-0.58%) |
Mar 22, 2024 | 643.22 | 643.22 | 635.50 | 638.14 | 301,139 | -2.76(-0.43%) |
Mar 21, 2024 | 637.10 | 643.69 | 635.20 | 640.90 | 302,482 | +7.16(+1.13%) |
Mar 20, 2024 | 626.07 | 635.23 | 626.07 | 633.75 | 272,557 | +7.31(+1.17%) |
Mar 19, 2024 | 624.85 | 626.99 | 622.34 | 626.44 | 357,306 | +2.71(+0.43%) |
Mar 18, 2024 | 629.96 | 632.05 | 623.23 | 623.74 | 356,612 | -2.42(-0.39%) |
Mar 15, 2024 | 627.38 | 628.96 | 622.17 | 626.15 | 689,578 | -2.31(-0.37%) |
Mar 14, 2024 | 624.99 | 630.10 | 620.83 | 628.47 | 325,136 | +6.41(+1.03%) |
Mar 13, 2024 | 625.05 | 625.05 | 618.09 | 622.06 | 472,447 | -3.41(-0.55%) |
Mar 12, 2024 | 621.18 | 626.73 | 619.66 | 625.47 | 260,371 | +2.25(+0.36%) |
Mar 11, 2024 | 626.19 | 626.52 | 615.41 | 623.23 | 203,552 | -0.92(-0.15%) |
Mar 08, 2024 | 626.40 | 628.77 | 622.50 | 624.15 | 303,940 | -3.00(-0.48%) |
Mar 07, 2024 | 629.02 | 630.79 | 626.00 | 627.15 | 256,063 | +2.57(+0.41%) |
Mar 06, 2024 | 625.89 | 629.43 | 622.80 | 624.58 | 327,879 | +0.41(+0.07%) |
Mar 05, 2024 | 625.89 | 627.45 | 619.96 | 624.17 | 330,847 | -3.84(-0.61%) |
Mar 04, 2024 | 628.23 | 630.60 | 626.22 | 628.01 | 223,703 | +0.88(+0.14%) |
Mar 01, 2024 | 618.97 | 629.39 | 618.72 | 627.13 | 297,181 | -0.25(-0.04%) |
Feb 29, 2024 | 631.76 | 631.76 | 626.00 | 627.38 | 404,067 | -2.11(-0.33%) |
Feb 28, 2024 | 628.26 | 631.13 | 626.52 | 629.49 | 211,900 | +2.56(+0.41%) |
Feb 27, 2024 | 630.34 | 630.34 | 625.29 | 626.92 | 274,299 | -5.78(-0.91%) |
Feb 26, 2024 | 630.95 | 635.12 | 630.04 | 632.70 | 445,396 | +0.84(+0.13%) |
Feb 23, 2024 | 626.72 | 633.06 | 626.72 | 631.86 | 178,343 | +5.99(+0.96%) |
Feb 22, 2024 | 621.51 | 627.38 | 621.51 | 625.87 | 340,434 | +8.42(+1.36%) |
Feb 21, 2024 | 616.02 | 617.92 | 612.58 | 617.45 | 309,614 | +4.01(+0.65%) |
Feb 20, 2024 | 613.48 | 617.97 | 609.88 | 613.44 | 424,359 | -0.02(-0.00%) |
Feb 16, 2024 | 619.67 | 620.56 | 611.54 | 613.46 | 340,345 | -6.35(-1.02%) |
Feb 15, 2024 | 614.88 | 620.71 | 612.27 | 619.80 | 303,941 | +8.33(+1.36%) |
Feb 14, 2024 | 605.28 | 611.99 | 602.59 | 611.47 | 357,488 | +8.04(+1.33%) |
Feb 13, 2024 | 608.45 | 609.29 | 600.28 | 603.43 | 446,154 | -7.70(-1.26%) |
Feb 12, 2024 | 614.42 | 614.64 | 609.36 | 611.12 | 290,542 | -4.51(-0.73%) |
Feb 09, 2024 | 616.34 | 617.75 | 611.50 | 615.64 | 282,040 | +1.06(+0.17%) |
Feb 08, 2024 | 617.91 | 619.37 | 613.38 | 614.58 | 430,746 | -4.44(-0.72%) |
Feb 07, 2024 | 619.50 | 623.56 | 618.00 | 619.02 | 273,527 | +3.72(+0.60%) |
Feb 06, 2024 | 615.43 | 617.32 | 611.90 | 615.31 | 336,996 | +2.26(+0.37%) |
Feb 05, 2024 | 614.28 | 614.50 | 608.59 | 613.05 | 357,182 | -3.66(-0.59%) |
Feb 02, 2024 | 613.73 | 620.03 | 609.40 | 616.71 | 338,679 | +1.75(+0.28%) |
Feb 01, 2024 | 604.20 | 615.80 | 601.31 | 614.96 | 373,017 | +12.92(+2.15%) |
Jan 31, 2024 | 606.46 | 609.13 | 599.39 | 602.04 | 646,631 | -4.22(-0.70%) |
Jan 30, 2024 | 596.30 | 606.53 | 596.30 | 606.26 | 303,602 | +6.78(+1.13%) |
Jan 29, 2024 | 593.00 | 602.08 | 593.00 | 599.48 | 318,897 | +4.17(+0.70%) |
Jan 26, 2024 | 598.83 | 598.83 | 592.51 | 595.31 | 172,149 | -0.70(-0.12%) |
Jan 25, 2024 | 596.36 | 599.21 | 592.53 | 596.01 | 271,063 | +0.56(+0.09%) |
Jan 24, 2024 | 602.50 | 603.83 | 594.64 | 595.45 | 344,532 | -5.70(-0.95%) |
Jan 23, 2024 | 602.04 | 604.59 | 597.02 | 601.15 | 216,952 | +2.13(+0.36%) |
Jan 22, 2024 | 600.74 | 601.47 | 597.69 | 599.02 | 242,859 | +2.47(+0.41%) |
Jan 19, 2024 | 591.78 | 598.07 | 589.13 | 596.55 | 316,311 | +6.40(+1.08%) |
Jan 18, 2024 | 586.43 | 591.40 | 584.08 | 590.14 | 271,717 | +3.71(+0.63%) |
Jan 17, 2024 | 583.46 | 587.25 | 582.72 | 586.43 | 281,820 | +0.32(+0.05%) |
Jan 16, 2024 | 588.71 | 590.83 | 583.61 | 586.11 | 305,797 | -4.41(-0.75%) |
Jan 12, 2024 | 588.61 | 590.87 | 585.31 | 590.52 | 229,600 | +4.73(+0.81%) |
Jan 11, 2024 | 585.70 | 586.44 | 581.19 | 585.79 | 280,465 | +1.23(+0.21%) |
Jan 10, 2024 | 581.63 | 585.01 | 579.21 | 584.57 | 235,495 | +2.50(+0.43%) |
Jan 09, 2024 | 576.14 | 582.21 | 574.12 | 582.07 | 214,830 | +0.38(+0.06%) |
Jan 08, 2024 | 575.61 | 582.28 | 573.52 | 581.69 | 427,610 | +6.84(+1.19%) |
Jan 05, 2024 | 579.95 | 582.03 | 572.15 | 574.85 | 291,428 | -5.10(-0.88%) |
Jan 04, 2024 | 577.08 | 584.95 | 577.08 | 579.95 | 324,243 | +2.09(+0.36%) |
Jan 03, 2024 | 589.19 | 590.71 | 577.14 | 577.86 | 384,321 | -11.58(-1.96%) |
Jan 02, 2024 | 598.37 | 601.05 | 585.60 | 589.44 | 396,320 | -10.70(-1.78%) |
Dec 29, 2023 | 597.73 | 601.94 | 597.14 | 600.14 | 285,255 | +1.56(+0.26%) |
Dec 28, 2023 | 601.51 | 604.65 | 598.52 | 598.58 | 295,081 | -5.10(-0.84%) |
Dec 27, 2023 | 599.38 | 605.25 | 599.38 | 603.68 | 267,500 | +3.76(+0.63%) |
Dec 26, 2023 | 594.46 | 601.28 | 593.32 | 599.91 | 323,327 | +7.16(+1.21%) |
Dec 22, 2023 | 589.68 | 595.24 | 588.03 | 592.75 | 470,243 | +5.27(+0.90%) |
Dec 21, 2023 | 574.59 | 588.79 | 566.33 | 587.48 | 673,437 | +36.14(+6.55%) |
Dec 20, 2023 | 557.05 | 560.75 | 551.24 | 551.35 | 524,234 | -6.60(-1.18%) |
Dec 19, 2023 | 559.02 | 561.65 | 557.07 | 557.95 | 362,834 | -0.37(-0.07%) |
Dec 18, 2023 | 563.62 | 563.62 | 558.03 | 558.32 | 373,821 | +1.94(+0.35%) |
Dec 15, 2023 | 559.90 | 564.51 | 555.27 | 556.38 | 1,135,165 | -4.69(-0.84%) |
Dec 14, 2023 | 574.06 | 574.06 | 559.73 | 561.07 | 615,778 | -11.43(-2.00%) |
Dec 13, 2023 | 565.19 | 574.17 | 562.20 | 572.50 | 389,248 | +10.34(+1.84%) |
Dec 12, 2023 | 559.66 | 562.25 | 554.38 | 562.16 | 337,755 | +4.90(+0.88%) |
Dec 11, 2023 | 554.13 | 560.98 | 552.52 | 557.26 | 410,799 | +6.24(+1.13%) |
Dec 08, 2023 | 547.16 | 551.77 | 546.31 | 551.02 | 330,171 | -0.42(-0.08%) |
Dec 07, 2023 | 550.62 | 553.19 | 545.19 | 551.43 | 630,766 | +2.81(+0.51%) |
Dec 06, 2023 | 552.63 | 554.49 | 545.95 | 548.63 | 268,692 | -0.15(-0.03%) |
Dec 05, 2023 | 549.22 | 551.63 | 545.51 | 548.78 | 286,375 | -3.95(-0.72%) |
Dec 04, 2023 | 550.75 | 555.46 | 549.33 | 552.73 | 304,853 | -3.19(-0.57%) |
Dec 01, 2023 | 550.94 | 556.72 | 550.80 | 555.92 | 280,045 | +4.98(+0.90%) |
Nov 30, 2023 | 548.25 | 551.58 | 545.25 | 550.94 | 426,773 | +4.15(+0.76%) |
Nov 29, 2023 | 553.75 | 553.75 | 545.87 | 546.78 | 301,767 | -5.25(-0.95%) |
Nov 28, 2023 | 552.58 | 557.60 | 550.42 | 552.03 | 278,366 | -0.41(-0.07%) |
Nov 27, 2023 | 553.16 | 556.12 | 552.09 | 552.44 | 216,839 | -0.14(-0.03%) |
Nov 24, 2023 | 548.66 | 553.74 | 545.23 | 552.58 | 114,609 | +0.08(+0.01%) |
Nov 22, 2023 | 553.68 | 553.68 | 551.46 | 552.50 | 207,264 | +1.57(+0.29%) |
Nov 21, 2023 | 549.25 | 552.74 | 548.36 | 550.93 | 264,265 | +2.39(+0.44%) |
Nov 20, 2023 | 545.73 | 550.64 | 543.73 | 548.54 | 294,889 | +2.86(+0.52%) |
Nov 17, 2023 | 553.66 | 554.54 | 545.14 | 545.68 | 345,714 | -5.45(-0.99%) |
Nov 16, 2023 | 547.18 | 554.75 | 544.45 | 551.13 | 494,857 | +6.17(+1.13%) |
Nov 15, 2023 | 546.63 | 549.27 | 544.07 | 544.95 | 529,038 | +0.70(+0.13%) |
Nov 14, 2023 | 541.56 | 545.97 | 538.00 | 544.26 | 392,568 | +11.57(+2.17%) |
Nov 13, 2023 | 529.34 | 534.00 | 527.05 | 532.68 | 239,679 | +2.77(+0.52%) |
Nov 10, 2023 | 526.22 | 530.50 | 521.95 | 529.91 | 313,047 | +7.10(+1.36%) |
Nov 09, 2023 | 525.10 | 527.13 | 521.45 | 522.81 | 243,456 | -0.87(-0.17%) |
Nov 08, 2023 | 524.03 | 525.42 | 520.55 | 523.68 | 290,731 | +0.94(+0.18%) |
Nov 07, 2023 | 516.36 | 524.69 | 513.16 | 522.74 | 613,137 | +7.50(+1.46%) |
Nov 06, 2023 | 517.11 | 517.45 | 512.24 | 515.24 | 279,373 | +0.26(+0.05%) |
Nov 03, 2023 | 510.56 | 517.49 | 510.11 | 514.98 | 295,642 | +7.31(+1.44%) |
Nov 02, 2023 | 506.10 | 510.79 | 503.56 | 507.67 | 481,230 | +2.08(+0.41%) |
Nov 01, 2023 | 505.32 | 508.48 | 501.28 | 505.60 | 329,728 | +1.87(+0.37%) |
Oct 31, 2023 | 499.61 | 505.44 | 499.12 | 503.73 | 351,806 | +4.28(+0.86%) |
Oct 30, 2023 | 496.66 | 501.65 | 492.97 | 499.45 | 304,813 | +6.36(+1.29%) |
Oct 27, 2023 | 496.08 | 496.57 | 491.28 | 493.09 | 467,758 | -2.19(-0.44%) |
Oct 26, 2023 | 497.68 | 502.98 | 495.17 | 495.29 | 414,250 | -2.87(-0.58%) |
Oct 25, 2023 | 500.46 | 504.77 | 497.37 | 498.16 | 389,685 | -4.28(-0.85%) |
Oct 24, 2023 | 497.79 | 503.16 | 495.96 | 502.44 | 387,781 | +6.30(+1.27%) |
Oct 23, 2023 | 495.54 | 500.28 | 495.54 | 496.14 | 275,014 | +1.28(+0.26%) |
Oct 20, 2023 | 499.78 | 500.47 | 493.83 | 494.86 | 409,291 | -4.60(-0.92%) |
Oct 19, 2023 | 505.40 | 506.74 | 497.43 | 499.46 | 314,271 | -5.33(-1.06%) |
Oct 18, 2023 | 510.77 | 511.03 | 504.18 | 504.79 | 252,302 | -6.04(-1.18%) |
Oct 17, 2023 | 513.23 | 513.23 | 507.78 | 510.83 | 329,315 | -2.39(-0.47%) |
Oct 16, 2023 | 514.37 | 517.46 | 511.50 | 513.23 | 285,680 | +4.02(+0.79%) |
Oct 13, 2023 | 514.14 | 515.32 | 507.55 | 509.20 | 263,931 | -2.34(-0.46%) |
Oct 12, 2023 | 515.71 | 521.86 | 507.84 | 511.55 | 513,215 | +2.46(+0.48%) |
Oct 11, 2023 | 503.74 | 510.05 | 503.74 | 509.08 | 356,075 | +5.83(+1.16%) |
Oct 10, 2023 | 499.26 | 506.24 | 495.65 | 503.25 | 501,611 | +4.39(+0.88%) |
Oct 09, 2023 | 488.21 | 499.10 | 487.12 | 498.86 | 386,557 | +8.90(+1.82%) |
Oct 06, 2023 | 476.82 | 492.06 | 476.78 | 489.96 | 617,247 | +11.33(+2.37%) |
Oct 05, 2023 | 480.76 | 481.23 | 476.21 | 478.63 | 303,701 | -2.08(-0.43%) |
Oct 04, 2023 | 479.06 | 483.43 | 476.72 | 480.70 | 348,798 | +3.05(+0.64%) |
Oct 03, 2023 | 478.66 | 483.14 | 475.70 | 477.65 | 489,842 | -3.97(-0.82%) |
Oct 02, 2023 | 477.58 | 482.45 | 475.56 | 481.63 | 502,674 | +3.83(+0.80%) |
Sep 29, 2023 | 482.15 | 485.25 | 477.11 | 477.79 | 503,228 | -2.86(-0.60%) |
Sep 28, 2023 | 477.97 | 485.70 | 476.96 | 480.65 | 568,823 | +2.79(+0.58%) |
Sep 27, 2023 | 478.70 | 481.52 | 471.57 | 477.86 | 723,305 | +2.19(+0.46%) |
Sep 26, 2023 | 496.51 | 500.55 | 475.35 | 475.67 | 864,914 | -26.47(-5.27%) |
Sep 25, 2023 | 499.53 | 502.19 | 499.21 | 502.14 | 319,672 | +0.76(+0.15%) |
Sep 22, 2023 | 501.55 | 506.58 | 500.82 | 501.38 | 394,040 | +0.32(+0.06%) |
Sep 21, 2023 | 509.47 | 509.54 | 500.98 | 501.06 | 368,807 | -10.03(-1.96%) |
Sep 20, 2023 | 514.06 | 518.80 | 510.82 | 511.09 | 225,396 | -0.71(-0.14%) |
Sep 19, 2023 | 510.70 | 512.72 | 508.12 | 511.80 | 274,238 | +0.51(+0.10%) |
Sep 18, 2023 | 511.00 | 514.00 | 510.22 | 511.29 | 265,725 | -0.35(-0.07%) |
Sep 15, 2023 | 520.84 | 521.25 | 511.23 | 511.64 | 847,557 | -8.24(-1.59%) |
Sep 14, 2023 | 514.60 | 521.05 | 514.41 | 519.88 | 463,462 | +8.53(+1.67%) |
Sep 13, 2023 | 508.08 | 511.70 | 504.36 | 511.35 | 346,192 | +2.98(+0.59%) |
Sep 12, 2023 | 499.80 | 508.72 | 496.66 | 508.37 | 459,863 | +13.85(+2.80%) |
Sep 11, 2023 | 491.49 | 494.89 | 491.38 | 494.52 | 358,215 | +2.70(+0.55%) |
Sep 08, 2023 | 495.50 | 496.40 | 490.95 | 491.82 | 247,109 | -2.35(-0.48%) |
Sep 07, 2023 | 492.60 | 496.08 | 490.50 | 494.17 | 346,486 | +1.76(+0.36%) |
Sep 06, 2023 | 492.21 | 495.77 | 490.92 | 492.42 | 225,138 | -1.00(-0.20%) |
Sep 05, 2023 | 499.97 | 501.23 | 493.23 | 493.42 | 240,040 | -8.46(-1.69%) |
Sep 01, 2023 | 505.14 | 505.14 | 499.86 | 501.88 | 174,714 | +1.08(+0.22%) |
Aug 31, 2023 | 501.16 | 504.37 | 500.65 | 500.80 | 354,002 | -1.81(-0.36%) |
Aug 30, 2023 | 499.73 | 503.87 | 499.73 | 502.61 | 385,644 | +3.63(+0.73%) |
Aug 29, 2023 | 494.67 | 499.63 | 493.98 | 498.98 | 265,381 | +3.23(+0.65%) |
Aug 28, 2023 | 493.32 | 497.10 | 492.39 | 495.75 | 316,417 | +3.06(+0.62%) |
Aug 25, 2023 | 486.33 | 493.86 | 485.73 | 492.69 | 289,233 | +8.06(+1.66%) |
Aug 24, 2023 | 488.63 | 492.65 | 484.19 | 484.64 | 253,768 | -3.30(-0.68%) |
Aug 23, 2023 | 485.33 | 488.46 | 482.98 | 487.94 | 274,786 | +5.57(+1.16%) |
Aug 22, 2023 | 482.16 | 483.93 | 480.90 | 482.36 | 202,711 | -0.41(-0.08%) |
Aug 21, 2023 | 482.34 | 484.66 | 479.23 | 482.77 | 250,373 | +0.58(+0.12%) |
Aug 18, 2023 | 480.28 | 484.12 | 478.27 | 482.19 | 657,388 | +1.51(+0.31%) |
Aug 17, 2023 | 486.44 | 489.05 | 480.31 | 480.68 | 373,055 | -6.31(-1.30%) |
Aug 16, 2023 | 486.55 | 493.75 | 485.94 | 486.99 | 350,561 | +1.60(+0.33%) |
Aug 15, 2023 | 487.03 | 488.59 | 484.72 | 485.39 | 246,430 | -4.76(-0.97%) |
Aug 14, 2023 | 485.91 | 490.75 | 484.75 | 490.15 | 282,632 | +4.76(+0.98%) |
Aug 11, 2023 | 485.38 | 487.21 | 483.82 | 485.39 | 275,134 | -0.15(-0.03%) |
Aug 10, 2023 | 488.20 | 492.51 | 484.54 | 485.54 | 230,776 | -1.99(-0.41%) |
Aug 09, 2023 | 486.03 | 490.14 | 486.03 | 487.53 | 290,631 | +1.45(+0.30%) |
Aug 08, 2023 | 488.16 | 489.84 | 482.11 | 486.09 | 320,386 | -3.64(-0.74%) |
Aug 07, 2023 | 488.36 | 492.32 | 486.93 | 489.73 | 292,371 | +4.27(+0.88%) |
Aug 04, 2023 | 493.93 | 493.93 | 484.98 | 485.46 | 312,711 | -6.77(-1.37%) |
Aug 03, 2023 | 493.08 | 495.49 | 491.18 | 492.23 | 277,278 | -2.62(-0.53%) |
Aug 02, 2023 | 493.28 | 497.29 | 492.69 | 494.85 | 388,485 | -4.15(-0.83%) |
Aug 01, 2023 | 497.90 | 501.02 | 495.29 | 499.00 | 375,322 | +1.69(+0.34%) |
Jul 31, 2023 | 499.18 | 499.38 | 495.50 | 497.31 | 446,507 | -0.59(-0.12%) |
Jul 28, 2023 | 504.70 | 504.70 | 496.19 | 497.90 | 446,540 | -1.89(-0.38%) |
Jul 27, 2023 | 511.39 | 513.06 | 499.44 | 499.80 | 538,603 | -11.86(-2.32%) |
Jul 26, 2023 | 510.16 | 513.82 | 508.21 | 511.65 | 315,337 | +0.07(+0.01%) |
Jul 25, 2023 | 505.06 | 512.39 | 503.25 | 511.58 | 602,192 | +5.82(+1.15%) |
Jul 24, 2023 | 500.12 | 506.58 | 499.60 | 505.76 | 471,759 | +3.12(+0.62%) |
Jul 21, 2023 | 506.17 | 509.46 | 502.30 | 502.64 | 1,873,158 | +0.34(+0.07%) |
Jul 20, 2023 | 501.23 | 505.01 | 498.55 | 502.30 | 485,053 | +2.99(+0.60%) |
Jul 19, 2023 | 496.86 | 499.63 | 492.88 | 499.31 | 577,569 | +0.33(+0.07%) |
Jul 18, 2023 | 498.75 | 501.43 | 496.55 | 498.98 | 454,883 | +0.06(+0.01%) |
Jul 17, 2023 | 492.07 | 500.24 | 488.25 | 498.92 | 437,712 | +7.24(+1.47%) |
Jul 14, 2023 | 489.54 | 493.64 | 487.66 | 491.68 | 474,815 | +1.86(+0.38%) |
Jul 13, 2023 | 484.99 | 494.04 | 480.85 | 489.82 | 723,927 | +1.42(+0.29%) |
Jul 12, 2023 | 490.78 | 491.86 | 486.73 | 488.40 | 454,703 | +0.30(+0.06%) |
Jul 11, 2023 | 485.22 | 489.80 | 485.22 | 488.11 | 515,314 | +3.23(+0.67%) |
Jul 10, 2023 | 477.85 | 489.16 | 476.49 | 484.88 | 720,741 | +9.16(+1.93%) |
Jul 07, 2023 | 481.27 | 481.46 | 475.36 | 475.71 | 454,381 | -6.48(-1.34%) |
Jul 06, 2023 | 478.30 | 482.85 | 475.88 | 482.19 | 387,336 | +0.02(+0.00%) |
Jul 05, 2023 | 481.08 | 483.44 | 476.16 | 482.17 | 417,492 | -0.66(-0.14%) |
Jul 03, 2023 | 486.33 | 488.88 | 475.47 | 482.84 | 273,015 | -9.51(-1.93%) |
Jun 30, 2023 | 489.33 | 493.28 | 489.31 | 492.35 | 463,847 | +6.93(+1.43%) |
Jun 29, 2023 | 484.56 | 485.43 | 481.96 | 485.41 | 274,780 | +0.68(+0.14%) |
Jun 28, 2023 | 486.27 | 486.30 | 482.77 | 484.73 | 307,932 | -1.83(-0.38%) |
Jun 27, 2023 | 481.77 | 487.05 | 481.77 | 486.56 | 290,392 | +5.76(+1.20%) |
Jun 26, 2023 | 477.07 | 483.74 | 476.17 | 480.80 | 282,096 | +2.75(+0.58%) |
Jun 23, 2023 | 477.94 | 480.60 | 473.77 | 478.04 | 545,789 | -4.64(-0.96%) |
Jun 22, 2023 | 482.53 | 483.41 | 480.03 | 482.68 | 243,433 | +0.76(+0.16%) |
Jun 21, 2023 | 478.33 | 485.54 | 476.40 | 481.92 | 475,869 | +2.04(+0.43%) |
Jun 20, 2023 | 483.64 | 484.50 | 478.75 | 479.88 | 401,935 | -6.86(-1.41%) |
Jun 16, 2023 | 493.01 | 493.01 | 484.93 | 486.73 | 631,927 | -1.01(-0.21%) |