Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 822,221 | -4.06(-1.50%) |
May 17, 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 591,155 | -2.06(-0.75%) |
May 16, 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 534,782 | -6.76(-2.41%) |
May 15, 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 537,476 | +2.24(+0.81%) |
May 14, 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 455,025 | +5.34(+1.96%) |
May 13, 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 465,367 | +1.04(+0.38%) |
May 10, 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 731,078 | -8.69(-3.10%) |
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572,935 | +6.74(+2.46%) |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1,226,606 | -12.87(-4.49%) |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423,702 | -0.85(-0.30%) |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362,401 | -0.50(-0.17%) |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 353,639 | +1.33(+0.46%) |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605,027 | +2.02(+0.71%) |
May 01, 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 764,042 | +2.14(+0.76%) |
Apr 30, 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 1,218,488 | -22.44(-7.36%) |
Apr 29, 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 515,062 | -4.20(-1.36%) |
Apr 26, 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 737,294 | -1.48(-0.48%) |
Apr 25, 2024 | 325.00 | 327.49 | 297.28 | 310.50 | 1,654,252 | -3.28(-1.05%) |
Apr 24, 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 1,104,704 | +1.90(+0.61%) |
Apr 23, 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 621,304 | +11.06(+3.68%) |
Apr 22, 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 446,836 | +1.84(+0.62%) |
Apr 19, 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 520,396 | -2.36(-0.78%) |
Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 417,021 | +1.20(+0.40%) |
Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 574,888 | -4.96(-1.63%) |
Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 502,747 | +0.36(+0.12%) |
Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 549,891 | -10.23(-3.25%) |
Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 631,737 | -9.93(-3.06%) |
Apr 11, 2024 | 328.36 | 331.63 | 319.55 | 324.90 | 515,568 | -2.92(-0.89%) |
Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 776,316 | -2.43(-0.74%) |
Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 600,105 | +10.19(+3.18%) |
Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 644,316 | +2.48(+0.78%) |
Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 595,357 | +2.63(+0.84%) |
Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 649,369 | +4.84(+1.56%) |
Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 527,054 | -1.96(-0.63%) |
Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 828,990 | -7.58(-2.37%) |
Apr 01, 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 562,890 | -8.27(-2.52%) |
Mar 28, 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 367,302 | +0.02(+0.01%) |
Mar 27, 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 404,606 | +7.96(+2.49%) |
Mar 26, 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 414,369 | +0.66(+0.21%) |
Mar 25, 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 380,757 | -0.14(-0.04%) |
Mar 22, 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 456,912 | -1.85(-0.58%) |
Mar 21, 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 454,849 | -7.87(-2.39%) |
Mar 20, 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 596,163 | +11.94(+3.76%) |
Mar 19, 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 397,460 | +1.06(+0.34%) |
Mar 18, 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 484,316 | +1.79(+0.57%) |
Mar 15, 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 744,761 | -2.57(-0.81%) |
Mar 14, 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 642,523 | -3.77(-1.18%) |
Mar 13, 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 694,753 | +10.01(+3.22%) |
Mar 12, 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310,062 | +2.59(+0.84%) |
Mar 11, 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 427,386 | -4.40(-1.41%) |
Mar 08, 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 411,624 | +1.69(+0.54%) |
Mar 07, 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 512,452 | +7.01(+2.31%) |
Mar 06, 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 370,176 | +4.30(+1.44%) |
Mar 05, 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 572,326 | -8.55(-2.78%) |
Mar 04, 2024 | 301.53 | 310.37 | 299.41 | 308.04 | 614,820 | +8.03(+2.68%) |
Mar 01, 2024 | 301.36 | 304.62 | 297.24 | 300.01 | 645,143 | -2.41(-0.80%) |
Feb 29, 2024 | 303.10 | 306.80 | 301.65 | 302.42 | 576,684 | +0.03(+0.01%) |
Feb 28, 2024 | 308.87 | 309.40 | 302.06 | 302.39 | 557,408 | -10.67(-3.41%) |
Feb 27, 2024 | 311.79 | 313.71 | 308.14 | 313.06 | 487,671 | +2.22(+0.71%) |
Feb 26, 2024 | 312.90 | 316.90 | 310.74 | 310.84 | 489,033 | -6.04(-1.91%) |
Feb 23, 2024 | 315.35 | 321.83 | 314.06 | 316.88 | 579,950 | +0.32(+0.10%) |
Feb 22, 2024 | 305.44 | 317.25 | 303.58 | 316.56 | 732,260 | +11.91(+3.91%) |
Feb 21, 2024 | 307.81 | 309.11 | 300.08 | 304.65 | 920,685 | -8.88(-2.83%) |
Feb 20, 2024 | 304.33 | 314.70 | 303.01 | 313.53 | 1,031,755 | +4.76(+1.54%) |
Feb 16, 2024 | 307.19 | 314.32 | 305.08 | 308.77 | 764,443 | -1.00(-0.32%) |
Feb 15, 2024 | 307.36 | 312.48 | 305.43 | 309.77 | 711,581 | +7.02(+2.32%) |
Feb 14, 2024 | 295.33 | 303.13 | 293.30 | 302.75 | 757,123 | +10.36(+3.54%) |
Feb 13, 2024 | 290.97 | 296.17 | 288.33 | 292.39 | 867,300 | -10.05(-3.32%) |
Feb 12, 2024 | 294.71 | 303.88 | 294.71 | 302.44 | 827,518 | +6.07(+2.05%) |
Feb 09, 2024 | 292.83 | 298.54 | 291.06 | 296.37 | 855,677 | +1.37(+0.46%) |
Feb 08, 2024 | 285.37 | 296.60 | 283.67 | 295.00 | 1,150,631 | +10.27(+3.61%) |
Feb 07, 2024 | 288.18 | 291.04 | 282.59 | 284.73 | 835,435 | -3.71(-1.29%) |
Feb 06, 2024 | 276.50 | 293.92 | 276.02 | 288.44 | 1,440,927 | +12.86(+4.67%) |
Feb 05, 2024 | 272.06 | 276.42 | 267.93 | 275.58 | 675,502 | +1.68(+0.61%) |
Feb 02, 2024 | 270.00 | 277.29 | 263.85 | 273.90 | 1,259,936 | +0.52(+0.19%) |
Feb 01, 2024 | 303.00 | 308.00 | 266.30 | 273.38 | 4,919,966 | +6.06(+2.27%) |
Jan 31, 2024 | 264.55 | 274.00 | 262.00 | 267.32 | 1,507,792 | +2.58(+0.97%) |
Jan 30, 2024 | 267.78 | 271.00 | 264.05 | 264.74 | 1,112,944 | -5.65(-2.09%) |
Jan 29, 2024 | 263.14 | 274.80 | 263.14 | 270.39 | 1,166,168 | +6.11(+2.31%) |
Jan 26, 2024 | 264.55 | 269.85 | 262.60 | 264.28 | 894,511 | +2.17(+0.83%) |
Jan 25, 2024 | 261.34 | 262.56 | 254.28 | 262.11 | 894,100 | +5.04(+1.96%) |
Jan 24, 2024 | 269.00 | 269.00 | 257.05 | 257.07 | 957,158 | -9.36(-3.51%) |
Jan 23, 2024 | 274.10 | 274.10 | 264.26 | 266.43 | 554,389 | -5.18(-1.91%) |
Jan 22, 2024 | 269.00 | 273.38 | 266.05 | 271.61 | 534,365 | +5.27(+1.98%) |
Jan 19, 2024 | 264.20 | 267.21 | 260.45 | 266.34 | 644,203 | +1.83(+0.69%) |
Jan 18, 2024 | 264.09 | 264.68 | 259.22 | 264.51 | 614,486 | +4.95(+1.91%) |
Jan 17, 2024 | 261.00 | 264.79 | 256.81 | 259.56 | 991,039 | -7.90(-2.95%) |
Jan 16, 2024 | 268.50 | 268.92 | 264.58 | 267.46 | 467,898 | -4.18(-1.54%) |
Jan 12, 2024 | 276.36 | 279.14 | 270.13 | 271.64 | 440,385 | -4.72(-1.71%) |
Jan 11, 2024 | 276.89 | 280.22 | 273.85 | 276.36 | 675,381 | -0.43(-0.16%) |
Jan 10, 2024 | 277.00 | 279.94 | 271.22 | 276.79 | 717,787 | -0.73(-0.26%) |
Jan 09, 2024 | 269.34 | 281.94 | 268.68 | 277.52 | 694,396 | +3.58(+1.31%) |
Jan 08, 2024 | 264.81 | 275.00 | 263.78 | 273.94 | 704,120 | +9.26(+3.50%) |
Jan 05, 2024 | 259.00 | 269.75 | 259.00 | 264.68 | 846,853 | +3.32(+1.27%) |
Jan 04, 2024 | 255.00 | 263.19 | 253.20 | 261.36 | 909,589 | +5.14(+2.01%) |
Jan 03, 2024 | 263.59 | 263.72 | 250.28 | 256.22 | 1,354,207 | -12.70(-4.72%) |
Jan 02, 2024 | 271.00 | 272.86 | 266.07 | 268.92 | 761,815 | -5.08(-1.85%) |
Dec 29, 2023 | 275.13 | 278.00 | 272.99 | 274.00 | 618,243 | -2.67(-0.97%) |
Dec 28, 2023 | 274.63 | 279.00 | 274.13 | 276.67 | 390,200 | +1.39(+0.50%) |
Dec 27, 2023 | 274.19 | 276.22 | 272.72 | 275.28 | 445,092 | +1.09(+0.40%) |
Dec 26, 2023 | 272.46 | 276.51 | 269.34 | 274.19 | 522,806 | +2.32(+0.85%) |
Dec 22, 2023 | 275.40 | 276.09 | 269.15 | 271.87 | 895,303 | -2.23(-0.81%) |
Dec 21, 2023 | 267.19 | 274.84 | 267.01 | 274.10 | 858,702 | +12.02(+4.59%) |
Dec 20, 2023 | 266.18 | 271.08 | 261.78 | 262.08 | 879,974 | -6.23(-2.32%) |
Dec 19, 2023 | 262.72 | 270.31 | 262.66 | 268.31 | 1,050,172 | +6.62(+2.53%) |
Dec 18, 2023 | 254.52 | 267.22 | 253.59 | 261.69 | 1,376,797 | +6.68(+2.62%) |
Dec 15, 2023 | 257.28 | 262.62 | 251.57 | 255.01 | 6,482,789 | -2.01(-0.78%) |
Dec 14, 2023 | 245.00 | 264.58 | 245.00 | 257.02 | 3,288,278 | +25.66(+11.09%) |
Dec 13, 2023 | 218.15 | 231.53 | 217.32 | 231.36 | 1,118,583 | +13.89(+6.39%) |
Dec 12, 2023 | 219.36 | 219.49 | 212.87 | 217.47 | 1,242,271 | -1.21(-0.55%) |
Dec 11, 2023 | 215.00 | 221.66 | 214.80 | 218.68 | 1,051,518 | -2.55(-1.15%) |
Dec 08, 2023 | 215.86 | 222.05 | 214.90 | 221.23 | 1,341,380 | +4.62(+2.13%) |
Dec 07, 2023 | 216.82 | 218.49 | 214.11 | 216.61 | 727,963 | -0.26(-0.12%) |
Dec 06, 2023 | 218.25 | 219.00 | 215.32 | 216.87 | 748,953 | +1.52(+0.71%) |
Dec 05, 2023 | 217.17 | 217.98 | 211.80 | 215.35 | 910,790 | -4.25(-1.94%) |
Dec 04, 2023 | 218.00 | 220.80 | 214.93 | 219.60 | 869,813 | -0.85(-0.39%) |
Dec 01, 2023 | 213.30 | 225.19 | 212.41 | 220.45 | 1,390,318 | +6.65(+3.11%) |
Nov 30, 2023 | 216.73 | 217.85 | 211.63 | 213.80 | 1,218,454 | -2.68(-1.24%) |
Nov 29, 2023 | 217.00 | 221.65 | 215.94 | 216.48 | 1,124,702 | +2.34(+1.09%) |
Nov 28, 2023 | 216.75 | 216.75 | 212.56 | 214.14 | 700,360 | -2.61(-1.20%) |
Nov 27, 2023 | 217.73 | 218.46 | 215.74 | 216.75 | 809,651 | -2.73(-1.24%) |
Nov 24, 2023 | 218.11 | 220.95 | 217.79 | 219.48 | 487,288 | +2.19(+1.01%) |
Nov 22, 2023 | 217.37 | 221.17 | 216.75 | 217.29 | 732,977 | +1.99(+0.92%) |
Nov 21, 2023 | 215.55 | 216.08 | 213.08 | 215.30 | 1,035,162 | +0.06(+0.03%) |
Nov 20, 2023 | 206.10 | 216.03 | 206.10 | 215.24 | 1,292,941 | +8.60(+4.16%) |
Nov 17, 2023 | 204.51 | 208.12 | 203.00 | 206.64 | 1,089,153 | +3.52(+1.73%) |
Nov 16, 2023 | 209.61 | 212.98 | 202.60 | 203.12 | 1,269,175 | -1.94(-0.95%) |
Nov 15, 2023 | 203.50 | 212.96 | 203.50 | 205.06 | 1,285,377 | +2.34(+1.15%) |
Nov 14, 2023 | 199.79 | 205.70 | 198.84 | 202.72 | 1,497,069 | +11.50(+6.01%) |
Nov 13, 2023 | 191.20 | 193.46 | 190.75 | 191.22 | 942,374 | -0.91(-0.47%) |
Nov 10, 2023 | 189.81 | 192.69 | 186.01 | 192.13 | 1,488,348 | +4.79(+2.56%) |
Nov 09, 2023 | 194.97 | 194.97 | 186.12 | 187.34 | 1,123,753 | -6.28(-3.24%) |
Nov 08, 2023 | 197.67 | 197.67 | 192.04 | 193.62 | 1,185,697 | -3.90(-1.97%) |
Nov 07, 2023 | 198.07 | 199.65 | 196.02 | 197.52 | 1,221,030 | -0.25(-0.13%) |
Nov 06, 2023 | 202.00 | 202.64 | 197.10 | 197.77 | 1,563,344 | +0.33(+0.17%) |
Nov 03, 2023 | 194.60 | 202.97 | 194.60 | 197.44 | 2,162,257 | +5.12(+2.66%) |
Nov 02, 2023 | 188.95 | 193.51 | 184.89 | 192.32 | 1,971,793 | +9.11(+4.97%) |
Nov 01, 2023 | 183.74 | 184.06 | 178.52 | 183.21 | 1,572,576 | -1.38(-0.75%) |
Oct 31, 2023 | 188.09 | 189.54 | 183.50 | 184.59 | 1,210,792 | -2.15(-1.15%) |
Oct 30, 2023 | 192.66 | 194.12 | 176.34 | 186.74 | 2,888,272 | -4.20(-2.20%) |
Oct 27, 2023 | 192.51 | 197.47 | 185.55 | 190.94 | 2,731,882 | +0.38(+0.20%) |
Oct 26, 2023 | 196.90 | 201.06 | 187.21 | 190.56 | 5,186,377 | -63.13(-24.88%) |
Oct 25, 2023 | 263.00 | 264.44 | 252.33 | 253.69 | 1,972,626 | -11.77(-4.43%) |
Oct 24, 2023 | 264.64 | 267.93 | 262.75 | 265.46 | 1,128,783 | -0.26(-0.10%) |
Oct 23, 2023 | 266.68 | 269.62 | 265.25 | 265.72 | 736,923 | -4.16(-1.54%) |
Oct 20, 2023 | 271.27 | 272.90 | 266.67 | 269.88 | 495,489 | -0.41(-0.15%) |
Oct 19, 2023 | 271.57 | 275.29 | 268.96 | 270.29 | 457,947 | -2.11(-0.77%) |
Oct 18, 2023 | 272.43 | 274.73 | 269.09 | 272.40 | 694,393 | -4.36(-1.58%) |
Oct 17, 2023 | 270.93 | 278.38 | 270.93 | 276.76 | 521,846 | +4.40(+1.62%) |
Oct 16, 2023 | 269.97 | 275.39 | 264.64 | 272.36 | 784,086 | +6.37(+2.39%) |
Oct 13, 2023 | 268.00 | 270.73 | 263.56 | 265.99 | 764,915 | -2.01(-0.75%) |
Oct 12, 2023 | 278.00 | 278.20 | 265.62 | 268.00 | 902,720 | -9.52(-3.43%) |
Oct 11, 2023 | 285.04 | 286.94 | 276.09 | 277.52 | 914,084 | -8.99(-3.14%) |
Oct 10, 2023 | 285.03 | 291.69 | 282.48 | 286.51 | 476,243 | +2.57(+0.91%) |
Oct 09, 2023 | 280.81 | 284.77 | 277.00 | 283.94 | 438,873 | -0.70(-0.25%) |
Oct 06, 2023 | 276.28 | 287.68 | 275.37 | 284.64 | 702,330 | +4.46(+1.59%) |
Oct 05, 2023 | 291.70 | 292.00 | 276.49 | 280.18 | 1,015,214 | -11.52(-3.95%) |
Oct 04, 2023 | 292.03 | 292.44 | 286.47 | 291.70 | 783,668 | +1.09(+0.38%) |
Oct 03, 2023 | 296.05 | 301.77 | 288.41 | 290.61 | 584,654 | -9.15(-3.05%) |
Oct 02, 2023 | 302.97 | 305.36 | 296.03 | 299.76 | 565,665 | -5.56(-1.82%) |
Sep 29, 2023 | 309.37 | 311.79 | 303.57 | 305.32 | 463,943 | -2.19(-0.71%) |
Sep 28, 2023 | 300.91 | 310.75 | 300.91 | 307.51 | 529,819 | +5.83(+1.93%) |
Sep 27, 2023 | 300.00 | 303.93 | 297.12 | 301.68 | 744,195 | +2.67(+0.89%) |
Sep 26, 2023 | 296.31 | 300.99 | 295.32 | 299.01 | 607,941 | +0.99(+0.33%) |
Sep 25, 2023 | 298.08 | 298.51 | 296.55 | 298.02 | 656,191 | -0.54(-0.18%) |
Sep 22, 2023 | 301.71 | 303.96 | 297.09 | 298.56 | 613,640 | -1.72(-0.57%) |
Sep 21, 2023 | 305.70 | 305.70 | 298.87 | 300.28 | 847,892 | -9.22(-2.98%) |
Sep 20, 2023 | 318.21 | 319.00 | 309.44 | 309.50 | 606,697 | -8.50(-2.67%) |
Sep 19, 2023 | 324.30 | 326.07 | 316.68 | 318.00 | 558,940 | -7.32(-2.25%) |
Sep 18, 2023 | 331.13 | 332.49 | 325.08 | 325.32 | 484,749 | -6.77(-2.04%) |
Sep 15, 2023 | 332.42 | 335.73 | 326.49 | 332.09 | 848,745 | -0.75(-0.23%) |
Sep 14, 2023 | 329.38 | 334.43 | 325.07 | 332.84 | 573,805 | +10.43(+3.24%) |
Sep 13, 2023 | 320.79 | 324.54 | 316.32 | 322.41 | 492,356 | +0.12(+0.04%) |
Sep 12, 2023 | 330.97 | 334.24 | 321.66 | 322.29 | 500,244 | -12.89(-3.85%) |
Sep 11, 2023 | 335.00 | 336.11 | 331.00 | 335.18 | 491,396 | +2.92(+0.88%) |
Sep 08, 2023 | 339.61 | 342.00 | 330.36 | 332.26 | 702,971 | -8.67(-2.54%) |
Sep 07, 2023 | 367.71 | 367.71 | 339.77 | 340.93 | 1,539,675 | -28.77(-7.78%) |
Sep 06, 2023 | 367.86 | 370.41 | 365.25 | 369.70 | 618,498 | +1.07(+0.29%) |
Sep 05, 2023 | 374.90 | 374.90 | 367.00 | 368.63 | 529,795 | -6.27(-1.67%) |
Sep 01, 2023 | 375.14 | 375.68 | 369.01 | 374.90 | 374,371 | +4.76(+1.29%) |
Aug 31, 2023 | 372.50 | 374.46 | 369.70 | 370.14 | 578,024 | -0.72(-0.19%) |
Aug 30, 2023 | 371.11 | 374.87 | 369.61 | 370.86 | 579,130 | +3.24(+0.88%) |
Aug 29, 2023 | 358.15 | 368.00 | 356.90 | 367.62 | 413,088 | +8.96(+2.50%) |
Aug 28, 2023 | 360.49 | 360.73 | 356.45 | 358.66 | 274,433 | +2.31(+0.65%) |
Aug 25, 2023 | 351.00 | 357.02 | 348.44 | 356.35 | 421,951 | +5.64(+1.61%) |
Aug 24, 2023 | 366.72 | 369.50 | 350.53 | 350.71 | 613,657 | -8.77(-2.44%) |
Aug 23, 2023 | 353.55 | 362.87 | 353.55 | 359.48 | 505,420 | +7.85(+2.23%) |
Aug 22, 2023 | 342.52 | 353.50 | 342.00 | 351.63 | 534,873 | +9.04(+2.64%) |
Aug 21, 2023 | 351.00 | 351.94 | 342.28 | 342.59 | 590,565 | -7.77(-2.22%) |
Aug 18, 2023 | 345.49 | 352.43 | 344.25 | 350.36 | 503,823 | +1.18(+0.34%) |
Aug 17, 2023 | 360.61 | 360.61 | 348.02 | 349.18 | 639,971 | -9.36(-2.61%) |
Aug 16, 2023 | 359.57 | 361.57 | 357.73 | 358.54 | 526,021 | -2.51(-0.70%) |
Aug 15, 2023 | 359.84 | 364.70 | 356.21 | 361.05 | 487,771 | +0.56(+0.16%) |
Aug 14, 2023 | 351.33 | 360.67 | 349.65 | 360.49 | 431,933 | +7.61(+2.16%) |
Aug 11, 2023 | 343.90 | 354.56 | 342.20 | 352.88 | 517,150 | +5.65(+1.63%) |
Aug 10, 2023 | 354.35 | 357.14 | 345.88 | 347.23 | 387,526 | -5.57(-1.58%) |
Aug 09, 2023 | 358.73 | 359.88 | 352.67 | 352.80 | 422,365 | -4.95(-1.38%) |
Aug 08, 2023 | 357.57 | 359.13 | 353.53 | 357.75 | 536,396 | -3.50(-0.97%) |
Aug 07, 2023 | 361.86 | 364.61 | 358.30 | 361.25 | 547,894 | -0.19(-0.05%) |
Aug 04, 2023 | 366.99 | 369.71 | 359.72 | 361.44 | 613,456 | -4.80(-1.31%) |
Aug 03, 2023 | 363.22 | 367.40 | 362.19 | 366.24 | 412,537 | -1.16(-0.32%) |
Aug 02, 2023 | 372.00 | 372.65 | 363.30 | 367.40 | 575,688 | -9.22(-2.45%) |
Aug 01, 2023 | 374.68 | 379.73 | 372.61 | 376.62 | 608,276 | -1.27(-0.34%) |
Jul 31, 2023 | 384.90 | 384.90 | 376.00 | 377.89 | 642,728 | -4.01(-1.05%) |
Jul 28, 2023 | 396.37 | 397.00 | 378.22 | 381.90 | 1,152,595 | -3.41(-0.89%) |
Jul 27, 2023 | 403.83 | 413.20 | 379.52 | 385.31 | 3,474,473 | +45.46(+13.38%) |
Jul 26, 2023 | 329.59 | 340.48 | 328.06 | 339.85 | 1,093,080 | +7.71(+2.32%) |
Jul 25, 2023 | 335.51 | 337.19 | 324.89 | 332.14 | 1,355,811 | -4.87(-1.45%) |
Jul 24, 2023 | 337.25 | 338.37 | 332.99 | 337.01 | 976,283 | -0.36(-0.11%) |
Jul 21, 2023 | 332.83 | 340.03 | 331.55 | 337.37 | 1,589,789 | +6.38(+1.93%) |
Jul 20, 2023 | 340.76 | 340.76 | 330.74 | 330.99 | 1,238,084 | -11.59(-3.38%) |
Jul 19, 2023 | 355.00 | 355.11 | 340.33 | 342.58 | 1,272,702 | -18.04(-5.00%) |
Jul 18, 2023 | 359.00 | 361.03 | 353.62 | 360.62 | 883,287 | -9.74(-2.63%) |
Jul 17, 2023 | 362.53 | 371.99 | 360.38 | 370.36 | 512,485 | +3.48(+0.95%) |
Jul 14, 2023 | 367.51 | 371.39 | 366.15 | 366.88 | 591,282 | -0.68(-0.19%) |
Jul 13, 2023 | 358.98 | 368.06 | 357.56 | 367.56 | 589,397 | +9.96(+2.79%) |
Jul 12, 2023 | 355.30 | 358.85 | 349.02 | 357.60 | 709,281 | +7.50(+2.14%) |
Jul 11, 2023 | 343.90 | 351.08 | 343.71 | 350.10 | 449,365 | +6.40(+1.86%) |
Jul 10, 2023 | 330.89 | 343.82 | 330.89 | 343.70 | 558,652 | +14.16(+4.30%) |
Jul 07, 2023 | 331.11 | 335.61 | 328.71 | 329.54 | 583,673 | -1.38(-0.42%) |
Jul 06, 2023 | 330.08 | 331.76 | 323.53 | 330.92 | 652,648 | -5.90(-1.75%) |
Jul 05, 2023 | 339.73 | 339.73 | 327.19 | 336.82 | 789,935 | -7.77(-2.25%) |
Jul 03, 2023 | 350.70 | 351.38 | 340.00 | 344.59 | 475,471 | -9.05(-2.56%) |
Jun 30, 2023 | 344.73 | 356.24 | 344.30 | 353.64 | 911,192 | +11.85(+3.47%) |
Jun 29, 2023 | 345.00 | 349.67 | 337.76 | 341.79 | 553,029 | -3.28(-0.95%) |
Jun 28, 2023 | 341.30 | 348.86 | 340.19 | 345.07 | 490,494 | +4.38(+1.29%) |
Jun 27, 2023 | 333.29 | 341.92 | 328.99 | 340.69 | 495,586 | +9.23(+2.78%) |
Jun 26, 2023 | 328.01 | 335.74 | 327.67 | 331.46 | 389,509 | +2.63(+0.80%) |
Jun 23, 2023 | 329.03 | 331.06 | 325.00 | 328.83 | 1,099,625 | -5.57(-1.67%) |
Jun 22, 2023 | 331.10 | 335.10 | 326.41 | 334.40 | 459,853 | +3.69(+1.12%) |
Jun 21, 2023 | 330.81 | 334.15 | 328.02 | 330.71 | 579,144 | -0.72(-0.22%) |
Jun 20, 2023 | 327.02 | 333.05 | 320.53 | 331.43 | 529,994 | +1.14(+0.35%) |
Jun 16, 2023 | 334.95 | 335.87 | 326.52 | 330.29 | 1,258,300 | -2.98(-0.89%) |