Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 589.52 | 592.64 | 573.15 | 579.00 | 315 | -20.02(-3.34%) |
May 16, 2024 | 594.09 | 599.02 | 572.15 | 599.02 | 639 | +18.85(+3.25%) |
May 15, 2024 | 583.12 | 590.88 | 580.17 | 580.17 | 716 | +2.07(+0.36%) |
May 14, 2024 | 577.80 | 578.10 | 561.75 | 578.10 | 11 | +19.69(+3.53%) |
May 13, 2024 | 584.93 | 588.25 | 558.41 | 558.41 | 21 | -23.59(-4.05%) |
May 10, 2024 | 586.48 | 587.85 | 578.53 | 582.00 | 140 | +19.05(+3.38%) |
May 09, 2024 | 575.00 | 575.00 | 562.95 | 562.95 | 20 | -12.05(-2.10%) |
May 08, 2024 | 575.41 | 575.41 | 570.54 | 575.00 | 47 | -12.55(-2.14%) |
May 07, 2024 | 557.45 | 590.60 | 557.45 | 587.55 | 10 | +15.55(+2.72%) |
May 06, 2024 | 579.29 | 583.80 | 562.06 | 572.00 | 172 | -14.33(-2.44%) |
May 03, 2024 | 568.00 | 586.33 | 568.00 | 586.33 | 100 | +18.33(+3.23%) |
May 02, 2024 | 577.04 | 577.04 | 554.47 | 568.00 | 76 | +30.96(+5.76%) |
May 01, 2024 | 567.40 | 570.90 | 537.04 | 537.04 | 12 | -22.96(-4.10%) |
Apr 30, 2024 | 549.90 | 567.93 | 549.68 | 560.00 | 26 | -15.00(-2.61%) |
Apr 29, 2024 | 583.90 | 589.90 | 559.75 | 575.00 | 28 | +21.25(+3.84%) |
Apr 26, 2024 | 589.39 | 589.39 | 553.75 | 553.75 | 100 | +7.75(+1.42%) |
Apr 25, 2024 | 541.75 | 584.25 | 541.75 | 546.00 | 63 | -11.72(-2.10%) |
Apr 24, 2024 | 593.11 | 593.11 | 557.72 | 557.72 | 189 | -1.06(-0.19%) |
Apr 23, 2024 | 597.50 | 597.50 | 558.78 | 558.78 | 23 | +17.63(+3.26%) |
Apr 22, 2024 | 575.03 | 575.03 | 506.37 | 541.14 | 24 | -6.86(-1.25%) |
Apr 19, 2024 | 557.08 | 557.88 | 548.00 | 548.00 | 158 | -15.50(-2.75%) |
Apr 18, 2024 | 553.50 | 563.50 | 553.50 | 563.50 | 6 | -15.50(-2.68%) |
Apr 17, 2024 | 581.31 | 581.79 | 579.00 | 579.00 | 49 | +6.47(+1.13%) |
Apr 16, 2024 | 580.41 | 581.10 | 572.53 | 572.53 | 17 | -5.14(-0.89%) |
Apr 15, 2024 | 592.48 | 592.48 | 577.68 | 577.68 | 25 | -9.43(-1.61%) |
Apr 12, 2024 | 585.76 | 587.11 | 580.86 | 587.11 | 148 | -3.19(-0.54%) |
Apr 11, 2024 | 593.00 | 600.70 | 588.30 | 590.30 | 94 | +8.85(+1.52%) |
Apr 10, 2024 | 590.70 | 590.70 | 581.45 | 581.45 | 207 | -21.86(-3.62%) |
Apr 09, 2024 | 607.00 | 607.00 | 603.31 | 603.31 | 22 | +0.82(+0.14%) |
Apr 08, 2024 | 625.82 | 627.60 | 599.35 | 602.49 | 113 | -0.51(-0.08%) |
Apr 05, 2024 | 616.04 | 616.04 | 588.40 | 603.00 | 100 | -3.10(-0.51%) |
Apr 04, 2024 | 611.68 | 612.00 | 606.10 | 606.10 | 51 | -7.38(-1.20%) |
Apr 03, 2024 | 597.47 | 613.48 | 597.47 | 613.48 | 24 | +27.98(+4.78%) |
Apr 02, 2024 | 594.80 | 594.80 | 585.50 | 585.50 | 74 | -14.50(-2.42%) |
Apr 01, 2024 | 615.60 | 615.60 | 600.00 | 600.00 | 162 | -1.58(-0.26%) |
Mar 28, 2024 | 598.38 | 603.90 | 595.10 | 601.58 | 250 | +4.58(+0.77%) |
Mar 27, 2024 | 593.82 | 598.00 | 587.50 | 597.00 | 162 | +5.00(+0.84%) |
Mar 26, 2024 | 588.25 | 597.70 | 588.25 | 592.00 | 3,973 | +6.25(+1.07%) |
Mar 25, 2024 | 593.48 | 593.48 | 578.00 | 585.75 | 246 | +1.75(+0.30%) |
Mar 22, 2024 | 604.92 | 604.92 | 564.00 | 584.00 | 100 | -4.91(-0.83%) |
Mar 21, 2024 | 589.00 | 594.02 | 580.20 | 588.91 | 53 | -5.10(-0.86%) |
Mar 20, 2024 | 575.00 | 597.05 | 573.75 | 594.01 | 82 | +50.51(+9.29%) |
Mar 19, 2024 | 542.76 | 546.01 | 537.20 | 543.50 | 132 | +1.50(+0.28%) |
Mar 18, 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 59 | -9.97(-1.81%) |
Mar 15, 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 100 | +8.67(+1.60%) |
Mar 14, 2024 | 540.00 | 543.30 | 540.00 | 543.30 | 121 | +3.95(+0.73%) |
Mar 13, 2024 | 538.12 | 539.35 | 538.12 | 539.35 | 3 | +21.31(+4.11%) |
Mar 12, 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 101 | -7.36(-1.40%) |
Mar 11, 2024 | 525.55 | 529.53 | 525.40 | 525.40 | 60 | -3.42(-0.65%) |
Mar 08, 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 130 | -5.18(-0.97%) |
Mar 07, 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 82 | +16.00(+3.09%) |
Mar 06, 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 14 | +2.00(+0.39%) |
Mar 05, 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 62 | -3.00(-0.58%) |
Mar 04, 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 41 | -11.49(-2.17%) |
Mar 01, 2024 | 521.00 | 530.49 | 521.00 | 530.49 | 205 | +9.49(+1.82%) |
Feb 29, 2024 | 527.19 | 527.19 | 519.00 | 521.00 | 864 | -9.00(-1.70%) |
Feb 28, 2024 | 521.25 | 530.00 | 521.25 | 530.00 | 15 | +0.00(+0.00%) |
Feb 27, 2024 | 528.75 | 530.00 | 521.00 | 530.00 | 82 | +10.70(+2.06%) |
Feb 26, 2024 | 529.70 | 529.70 | 518.00 | 519.30 | 18 | -13.20(-2.48%) |
Feb 23, 2024 | 529.76 | 532.50 | 519.00 | 532.50 | 145 | +5.50(+1.04%) |
Feb 22, 2024 | 528.30 | 528.40 | 515.60 | 527.00 | 1,673 | +12.00(+2.33%) |
Feb 21, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 1 | +3.00(+0.59%) |
Feb 20, 2024 | 517.00 | 517.00 | 512.00 | 512.00 | 377 | -15.00(-2.85%) |
Feb 16, 2024 | 521.40 | 527.00 | 511.00 | 527.00 | 141 | +4.00(+0.76%) |
Feb 15, 2024 | 516.00 | 528.12 | 516.00 | 523.00 | 478 | -2.61(-0.50%) |
Feb 14, 2024 | 515.70 | 525.61 | 514.00 | 525.61 | 3,420 | +25.61(+5.12%) |
Feb 13, 2024 | 505.00 | 505.00 | 491.50 | 500.00 | 115 | -18.90(-3.64%) |
Feb 12, 2024 | 502.44 | 518.90 | 502.44 | 518.90 | 26 | +6.90(+1.35%) |
Feb 09, 2024 | 503.90 | 515.40 | 502.60 | 512.00 | 100 | +3.00(+0.59%) |
Feb 08, 2024 | 506.60 | 516.96 | 501.00 | 509.00 | 124 | +10.50(+2.11%) |
Feb 07, 2024 | 508.92 | 508.92 | 493.15 | 498.50 | 40,546 | -12.50(-2.45%) |
Feb 06, 2024 | 512.90 | 521.07 | 507.08 | 511.00 | 834 | -4.95(-0.96%) |
Feb 05, 2024 | 515.95 | 515.95 | 502.00 | 515.95 | 280 | +14.95(+2.98%) |
Feb 02, 2024 | 505.00 | 505.00 | 490.85 | 501.00 | 215 | -4.00(-0.79%) |
Feb 01, 2024 | 503.79 | 505.00 | 489.80 | 505.00 | 842 | +16.07(+3.29%) |
Jan 31, 2024 | 492.90 | 504.35 | 488.93 | 488.93 | 255 | -7.57(-1.52%) |
Jan 30, 2024 | 508.30 | 508.50 | 495.60 | 496.50 | 37 | -9.89(-1.95%) |
Jan 29, 2024 | 500.31 | 511.40 | 498.00 | 506.39 | 648 | +17.39(+3.56%) |
Jan 26, 2024 | 491.40 | 497.02 | 485.06 | 489.00 | 342 | +66.05(+15.62%) |
Jan 25, 2024 | 439.00 | 439.00 | 422.95 | 422.95 | 247 | -24.05(-5.38%) |
Jan 24, 2024 | 446.05 | 447.00 | 434.90 | 447.00 | 200 | +24.00(+5.67%) |
Jan 23, 2024 | 432.75 | 435.00 | 423.00 | 423.00 | 13,346 | +0.25(+0.06%) |
Jan 22, 2024 | 428.05 | 433.20 | 422.75 | 422.75 | 1,317 | -1.25(-0.29%) |
Jan 19, 2024 | 416.65 | 424.00 | 409.00 | 424.00 | 504 | +2.00(+0.47%) |
Jan 18, 2024 | 428.15 | 428.15 | 413.40 | 422.00 | 1,251 | +3.50(+0.84%) |
Jan 17, 2024 | 412.90 | 418.50 | 409.54 | 418.50 | 374 | -12.00(-2.79%) |
Jan 16, 2024 | 430.75 | 435.65 | 424.75 | 430.50 | 2,648 | +3.30(+0.77%) |
Jan 12, 2024 | 430.85 | 437.75 | 427.20 | 427.20 | 10,527 | -0.45(-0.11%) |
Jan 11, 2024 | 434.48 | 437.43 | 426.30 | 427.65 | 633 | +5.30(+1.25%) |
Jan 10, 2024 | 428.75 | 433.15 | 422.35 | 422.35 | 635 | +6.60(+1.59%) |
Jan 09, 2024 | 410.30 | 425.75 | 410.30 | 415.75 | 255 | +1.75(+0.42%) |
Jan 08, 2024 | 404.75 | 415.50 | 404.75 | 414.00 | 1,776 | +9.00(+2.22%) |
Jan 05, 2024 | 406.70 | 410.20 | 401.20 | 405.00 | 1,678 | -12.70(-3.04%) |
Jan 04, 2024 | 413.25 | 418.38 | 406.00 | 417.70 | 801 | +12.05(+2.97%) |
Jan 03, 2024 | 411.41 | 416.20 | 405.25 | 405.65 | 442 | -7.55(-1.83%) |
Jan 02, 2024 | 412.50 | 421.50 | 412.50 | 413.20 | 3,033 | -5.80(-1.38%) |
Dec 29, 2023 | 417.95 | 425.75 | 414.85 | 419.00 | 533 | +0.00(+0.00%) |
Dec 28, 2023 | 424.85 | 425.70 | 411.85 | 419.00 | 348 | +3.00(+0.72%) |
Dec 27, 2023 | 425.86 | 425.86 | 411.30 | 416.00 | 432 | +6.49(+1.58%) |
Dec 26, 2023 | 409.51 | 418.00 | 409.51 | 409.51 | 1,217 | +9.06(+2.26%) |
Dec 22, 2023 | 423.95 | 424.62 | 400.45 | 400.45 | 1,064 | -1.55(-0.39%) |
Dec 21, 2023 | 406.05 | 412.67 | 390.00 | 402.00 | 821 | -8.27(-2.02%) |
Dec 20, 2023 | 393.13 | 410.31 | 387.30 | 410.27 | 353 | +5.17(+1.28%) |
Dec 19, 2023 | 414.05 | 415.29 | 395.35 | 405.10 | 1,068 | +12.10(+3.08%) |
Dec 18, 2023 | 396.43 | 399.75 | 389.00 | 393.00 | 1,504 | +3.40(+0.87%) |
Dec 15, 2023 | 391.00 | 398.40 | 388.50 | 389.60 | 1,044 | +8.10(+2.12%) |
Dec 14, 2023 | 382.80 | 389.85 | 379.80 | 381.50 | 1,493 | +7.00(+1.87%) |
Dec 13, 2023 | 369.25 | 375.90 | 369.20 | 374.50 | 1,236 | +2.00(+0.54%) |
Dec 12, 2023 | 367.50 | 377.35 | 367.50 | 372.50 | 853 | +3.50(+0.95%) |
Dec 11, 2023 | 365.65 | 374.05 | 365.16 | 369.00 | 1,867 | +0.05(+0.01%) |
Dec 08, 2023 | 370.20 | 377.95 | 368.95 | 368.95 | 980 | -5.55(-1.48%) |
Dec 07, 2023 | 371.25 | 382.50 | 369.00 | 374.50 | 1,240 | -5.50(-1.45%) |
Dec 06, 2023 | 379.10 | 388.00 | 377.00 | 380.00 | 946 | -2.00(-0.52%) |
Dec 05, 2023 | 378.35 | 386.50 | 375.00 | 382.00 | 1,698 | +11.00(+2.96%) |
Dec 04, 2023 | 371.15 | 381.80 | 370.70 | 371.00 | 2,004 | -13.00(-3.39%) |
Dec 01, 2023 | 390.20 | 391.57 | 371.70 | 384.00 | 955 | -4.00(-1.03%) |
Nov 30, 2023 | 390.50 | 394.48 | 374.50 | 388.00 | 399 | -2.50(-0.64%) |
Nov 29, 2023 | 381.15 | 398.55 | 376.30 | 390.50 | 704 | +6.00(+1.56%) |
Nov 28, 2023 | 373.25 | 393.06 | 373.25 | 384.50 | 641 | -6.00(-1.54%) |
Nov 27, 2023 | 398.88 | 402.23 | 382.05 | 390.50 | 1,106 | -15.45(-3.81%) |
Nov 24, 2023 | 392.09 | 405.95 | 392.09 | 405.95 | 432 | +8.45(+2.13%) |
Nov 22, 2023 | 388.40 | 408.24 | 387.31 | 397.50 | 460 | -0.50(-0.13%) |
Nov 21, 2023 | 390.80 | 409.63 | 386.05 | 398.00 | 429 | -14.92(-3.61%) |
Nov 20, 2023 | 406.25 | 415.05 | 391.83 | 412.92 | 1,425 | +12.92(+3.23%) |
Nov 17, 2023 | 393.10 | 412.05 | 390.45 | 400.00 | 619 | +3.00(+0.76%) |
Nov 16, 2023 | 388.25 | 408.44 | 386.80 | 397.00 | 736 | +3.50(+0.89%) |
Nov 15, 2023 | 386.80 | 405.35 | 383.50 | 393.50 | 444 | +12.84(+3.37%) |
Nov 14, 2023 | 380.75 | 398.65 | 378.54 | 380.66 | 659 | +7.66(+2.05%) |
Nov 13, 2023 | 361.25 | 379.25 | 360.80 | 373.00 | 646 | +0.00(+0.00%) |
Nov 10, 2023 | 363.70 | 380.85 | 359.54 | 373.00 | 744 | -1.00(-0.27%) |
Nov 09, 2023 | 389.75 | 390.50 | 367.81 | 374.00 | 344 | +3.50(+0.94%) |
Nov 08, 2023 | 367.05 | 384.08 | 361.40 | 370.50 | 554 | +3.50(+0.95%) |
Nov 07, 2023 | 361.19 | 379.25 | 356.70 | 367.00 | 1,434 | +5.71(+1.58%) |
Nov 06, 2023 | 378.36 | 378.76 | 360.94 | 361.29 | 3,871 | -4.47(-1.22%) |
Nov 03, 2023 | 367.12 | 379.22 | 358.70 | 365.76 | 1,394 | +18.73(+5.40%) |
Nov 02, 2023 | 360.00 | 361.32 | 347.03 | 347.03 | 889 | -1.97(-0.56%) |
Nov 01, 2023 | 361.85 | 361.85 | 340.99 | 349.00 | 1,637 | -11.50(-3.19%) |
Oct 31, 2023 | 356.50 | 360.50 | 336.65 | 360.50 | 322 | +24.47(+7.28%) |
Oct 30, 2023 | 341.65 | 357.00 | 336.03 | 336.03 | 953 | -4.57(-1.34%) |
Oct 27, 2023 | 341.05 | 357.40 | 338.50 | 340.60 | 1,155 | -2.80(-0.82%) |
Oct 26, 2023 | 347.35 | 359.80 | 343.40 | 343.40 | 735 | -6.60(-1.89%) |
Oct 25, 2023 | 355.00 | 362.15 | 343.85 | 350.00 | 770 | -18.00(-4.89%) |
Oct 24, 2023 | 377.25 | 378.67 | 359.70 | 368.00 | 608 | +3.00(+0.82%) |
Oct 23, 2023 | 370.00 | 372.10 | 364.38 | 365.00 | 953 | -6.41(-1.73%) |
Oct 20, 2023 | 377.83 | 377.83 | 370.90 | 371.41 | 721 | -9.09(-2.39%) |
Oct 19, 2023 | 380.00 | 385.66 | 378.89 | 380.50 | 2,509 | -0.25(-0.07%) |
Oct 18, 2023 | 383.75 | 386.70 | 379.95 | 380.75 | 1,982 | -14.25(-3.61%) |
Oct 17, 2023 | 397.00 | 400.67 | 393.00 | 395.00 | 1,989 | -77.50(-16.40%) |
Oct 16, 2023 | 466.45 | 477.00 | 466.40 | 472.50 | 1,112 | +13.50(+2.94%) |
Oct 13, 2023 | 458.62 | 467.10 | 458.62 | 459.00 | 214 | -13.00(-2.75%) |
Oct 12, 2023 | 483.45 | 483.45 | 471.05 | 472.00 | 644 | -6.00(-1.26%) |
Oct 11, 2023 | 478.30 | 484.25 | 474.95 | 478.00 | 524 | -0.50(-0.10%) |
Oct 10, 2023 | 469.95 | 484.45 | 469.95 | 478.50 | 317 | +3.50(+0.74%) |
Oct 09, 2023 | 478.05 | 478.05 | 469.00 | 475.00 | 534 | +6.65(+1.42%) |
Oct 06, 2023 | 460.62 | 475.11 | 460.62 | 468.35 | 651 | +9.35(+2.04%) |
Oct 05, 2023 | 466.50 | 466.50 | 454.80 | 459.00 | 383 | +5.00(+1.10%) |
Oct 04, 2023 | 462.50 | 462.50 | 449.95 | 454.00 | 248 | +5.00(+1.11%) |
Oct 03, 2023 | 447.85 | 456.20 | 446.54 | 449.00 | 330 | -9.00(-1.97%) |
Oct 02, 2023 | 454.90 | 462.46 | 453.82 | 458.00 | 756 | -6.35(-1.37%) |
Sep 29, 2023 | 473.24 | 473.74 | 461.29 | 464.35 | 376 | +5.65(+1.23%) |
Sep 28, 2023 | 462.65 | 464.30 | 455.85 | 458.70 | 636 | +1.20(+0.26%) |
Sep 27, 2023 | 459.90 | 465.30 | 454.70 | 457.50 | 927 | -11.50(-2.45%) |
Sep 26, 2023 | 483.78 | 483.78 | 467.30 | 469.00 | 513 | -6.00(-1.26%) |
Sep 25, 2023 | 459.05 | 482.23 | 462.02 | 475.00 | 779 | +16.00(+3.49%) |
Sep 22, 2023 | 465.67 | 484.00 | 458.80 | 459.00 | 715 | -9.00(-1.92%) |
Sep 21, 2023 | 463.30 | 485.70 | 461.00 | 468.00 | 2,052 | -19.25(-3.95%) |
Sep 20, 2023 | 480.94 | 504.65 | 478.89 | 487.25 | 404 | +7.58(+1.58%) |
Sep 19, 2023 | 480.00 | 488.41 | 471.10 | 479.67 | 3,249 | +6.67(+1.41%) |
Sep 18, 2023 | 538.06 | 538.06 | 468.04 | 473.00 | 1,352 | -82.00(-14.77%) |
Sep 15, 2023 | 557.90 | 559.96 | 539.16 | 555.00 | 442 | -4.66(-0.83%) |
Sep 14, 2023 | 529.85 | 561.55 | 529.85 | 559.66 | 754 | +11.87(+2.17%) |
Sep 13, 2023 | 525.70 | 547.80 | 525.70 | 547.80 | 461 | +6.80(+1.26%) |
Sep 12, 2023 | 535.90 | 553.60 | 527.31 | 541.00 | 296 | +8.02(+1.51%) |
Sep 11, 2023 | 531.17 | 556.77 | 528.00 | 532.98 | 900 | -10.84(-1.99%) |
Sep 08, 2023 | 549.07 | 549.07 | 539.93 | 543.82 | 414 | -7.18(-1.30%) |
Sep 07, 2023 | 550.64 | 556.50 | 545.23 | 551.00 | 385 | -19.12(-3.35%) |
Sep 06, 2023 | 547.47 | 571.02 | 544.50 | 570.12 | 205 | +16.12(+2.91%) |
Sep 05, 2023 | 569.00 | 569.90 | 542.00 | 554.00 | 470 | -18.81(-3.28%) |
Sep 01, 2023 | 573.39 | 573.39 | 546.99 | 572.81 | 189 | +22.81(+4.15%) |
Aug 31, 2023 | 539.60 | 568.86 | 539.60 | 550.00 | 197 | +9.04(+1.67%) |
Aug 30, 2023 | 567.22 | 567.22 | 540.96 | 540.96 | 132 | -11.14(-2.02%) |
Aug 29, 2023 | 525.01 | 552.10 | 525.01 | 552.10 | 196 | +0.90(+0.16%) |
Aug 28, 2023 | 522.87 | 551.20 | 522.87 | 551.20 | 312 | +12.85(+2.39%) |
Aug 25, 2023 | 548.22 | 548.22 | 522.49 | 538.35 | 356 | -0.65(-0.12%) |
Aug 24, 2023 | 539.99 | 555.36 | 526.65 | 539.00 | 422 | -9.00(-1.64%) |
Aug 23, 2023 | 536.93 | 554.11 | 531.79 | 548.00 | 565 | +14.00(+2.62%) |
Aug 22, 2023 | 520.88 | 549.00 | 517.75 | 534.00 | 223 | -1.00(-0.19%) |
Aug 21, 2023 | 530.51 | 547.20 | 519.55 | 535.00 | 286 | +0.25(+0.05%) |
Aug 18, 2023 | 546.07 | 546.07 | 520.00 | 534.75 | 339 | -0.25(-0.05%) |
Aug 17, 2023 | 529.68 | 552.16 | 526.65 | 535.00 | 667 | -4.00(-0.74%) |
Aug 16, 2023 | 550.00 | 558.85 | 533.61 | 539.00 | 1,374 | -7.04(-1.29%) |
Aug 15, 2023 | 554.35 | 570.90 | 546.04 | 546.04 | 185 | -15.46(-2.75%) |
Aug 14, 2023 | 565.20 | 574.26 | 548.24 | 561.50 | 562 | -5.50(-0.97%) |
Aug 11, 2023 | 544.85 | 574.50 | 544.85 | 567.00 | 144 | +6.76(+1.21%) |
Aug 10, 2023 | 560.34 | 584.91 | 560.24 | 560.24 | 179 | +0.24(+0.04%) |
Aug 09, 2023 | 571.54 | 574.05 | 544.98 | 560.00 | 292 | -2.05(-0.36%) |
Aug 08, 2023 | 557.85 | 566.05 | 557.85 | 562.05 | 224 | -12.75(-2.22%) |
Aug 07, 2023 | 573.00 | 574.80 | 548.90 | 574.80 | 346 | +9.80(+1.73%) |
Aug 04, 2023 | 562.15 | 568.51 | 561.68 | 565.00 | 377 | +5.90(+1.06%) |
Aug 03, 2023 | 564.32 | 574.35 | 547.12 | 559.10 | 289 | -5.90(-1.04%) |
Aug 02, 2023 | 554.05 | 578.55 | 552.08 | 565.00 | 212 | -8.65(-1.51%) |
Aug 01, 2023 | 562.98 | 589.65 | 560.50 | 573.65 | 104 | -5.35(-0.92%) |
Jul 31, 2023 | 571.76 | 598.64 | 568.48 | 579.00 | 4,244 | +11.80(+2.08%) |
Jul 28, 2023 | 564.50 | 592.80 | 564.50 | 567.20 | 158 | -7.80(-1.36%) |
Jul 27, 2023 | 571.27 | 606.63 | 569.85 | 575.00 | 201 | -8.40(-1.44%) |
Jul 26, 2023 | 579.60 | 583.40 | 551.00 | 583.40 | 394 | +10.90(+1.90%) |
Jul 25, 2023 | 576.80 | 582.29 | 559.20 | 572.50 | 246 | -1.80(-0.31%) |
Jul 24, 2023 | 564.56 | 577.00 | 550.86 | 574.30 | 112 | +6.30(+1.11%) |
Jul 21, 2023 | 584.60 | 584.60 | 553.25 | 568.00 | 448 | -87.50(-13.35%) |
Jul 20, 2023 | 651.60 | 655.50 | 630.00 | 655.50 | 141 | +25.50(+4.05%) |
Jul 19, 2023 | 653.36 | 661.60 | 630.00 | 630.00 | 57 | -6.00(-0.94%) |
Jul 18, 2023 | 640.93 | 649.00 | 630.00 | 636.00 | 151 | +4.00(+0.63%) |
Jul 17, 2023 | 646.00 | 648.30 | 624.81 | 632.00 | 295 | -1.00(-0.16%) |
Jul 14, 2023 | 629.00 | 644.90 | 620.00 | 633.00 | 398 | +12.00(+1.93%) |
Jul 13, 2023 | 625.65 | 625.65 | 615.80 | 621.00 | 93 | +25.00(+4.19%) |
Jul 12, 2023 | 607.67 | 621.00 | 594.35 | 596.00 | 36 | -9.37(-1.55%) |
Jul 11, 2023 | 605.39 | 605.39 | 597.45 | 605.37 | 2,440 | +7.38(+1.23%) |
Jul 10, 2023 | 598.37 | 601.20 | 593.04 | 597.99 | 11,341 | +5.99(+1.01%) |
Jul 07, 2023 | 592.92 | 594.72 | 587.18 | 592.00 | 205 | +0.50(+0.08%) |
Jul 06, 2023 | 587.50 | 593.39 | 586.00 | 591.50 | 152 | +4.75(+0.81%) |
Jul 05, 2023 | 594.87 | 594.87 | 586.00 | 586.75 | 1,328 | -20.60(-3.39%) |
Jul 03, 2023 | 597.42 | 607.35 | 573.40 | 607.35 | 101 | +9.35(+1.56%) |
Jun 30, 2023 | 597.30 | 606.28 | 575.55 | 598.00 | 1,574 | +2.80(+0.47%) |
Jun 29, 2023 | 585.76 | 595.20 | 568.40 | 595.20 | 135 | -4.88(-0.81%) |
Jun 28, 2023 | 599.88 | 603.21 | 569.55 | 600.08 | 59 | +4.36(+0.73%) |
Jun 27, 2023 | 595.73 | 599.10 | 565.35 | 595.73 | 53 | +17.65(+3.05%) |
Jun 26, 2023 | 600.11 | 600.11 | 569.60 | 578.08 | 184 | -8.72(-1.49%) |
Jun 23, 2023 | 584.46 | 594.80 | 584.46 | 586.80 | 162 | -5.45(-0.92%) |
Jun 22, 2023 | 601.26 | 601.26 | 582.55 | 592.25 | 48 | -1.47(-0.25%) |
Jun 21, 2023 | 594.64 | 594.64 | 586.64 | 593.72 | 35 | +0.72(+0.12%) |
Jun 20, 2023 | 611.10 | 611.10 | 587.20 | 593.00 | 588 | -38.05(-6.03%) |
Jun 16, 2023 | 644.04 | 644.04 | 631.05 | 631.05 | 100 | -3.95(-0.62%) |
Jun 15, 2023 | 616.56 | 636.80 | 616.56 | 635.00 | 133 | -5.55(-0.87%) |
Jun 14, 2023 | 639.64 | 640.55 | 623.07 | 640.55 | 105 | +11.40(+1.81%) |
Jun 13, 2023 | 617.84 | 629.15 | 617.84 | 629.15 | 197 | +10.15(+1.64%) |
Jun 12, 2023 | 635.29 | 635.29 | 607.25 | 619.00 | 2,134 | +5.00(+0.81%) |
Jun 09, 2023 | 634.34 | 634.34 | 614.00 | 614.00 | 776 | -36.10(-5.55%) |
Jun 08, 2023 | 645.70 | 650.10 | 634.90 | 650.10 | 15 | +10.60(+1.66%) |
Jun 07, 2023 | 644.80 | 652.55 | 637.20 | 639.50 | 122 | -13.30(-2.04%) |
Jun 06, 2023 | 652.10 | 659.21 | 652.00 | 652.80 | 126 | +13.80(+2.16%) |
Jun 05, 2023 | 633.66 | 642.60 | 630.00 | 639.00 | 67 | -7.65(-1.18%) |
Jun 02, 2023 | 654.56 | 654.56 | 639.20 | 646.65 | 101 | +7.85(+1.23%) |