Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 486.45 | 488.06 | 483.53 | 485.03 | 907,856 | -1.19(-0.24%) |
Apr 29, 2024 | 481.50 | 486.28 | 480.75 | 486.22 | 753,507 | +5.77(+1.20%) |
Apr 26, 2024 | 487.56 | 488.35 | 477.71 | 480.45 | 1,371,948 | -7.61(-1.56%) |
Apr 25, 2024 | 468.77 | 490.60 | 468.77 | 488.06 | 1,364,351 | +13.49(+2.84%) |
Apr 24, 2024 | 475.09 | 477.12 | 470.78 | 474.57 | 1,124,199 | -0.11(-0.02%) |
Apr 23, 2024 | 473.58 | 476.76 | 470.41 | 474.68 | 1,365,372 | +3.70(+0.79%) |
Apr 22, 2024 | 464.93 | 472.45 | 462.07 | 470.98 | 1,006,324 | +8.40(+1.82%) |
Apr 19, 2024 | 455.59 | 463.50 | 453.06 | 462.58 | 1,213,952 | +10.08(+2.23%) |
Apr 18, 2024 | 449.88 | 456.70 | 449.88 | 452.50 | 844,209 | +0.45(+0.10%) |
Apr 17, 2024 | 452.92 | 453.85 | 448.44 | 452.05 | 818,189 | +1.70(+0.38%) |
Apr 16, 2024 | 453.08 | 456.15 | 450.05 | 450.35 | 953,347 | -0.94(-0.21%) |
Apr 15, 2024 | 461.96 | 464.61 | 446.22 | 451.29 | 2,007,209 | -4.82(-1.06%) |
Apr 12, 2024 | 462.03 | 468.20 | 455.82 | 456.11 | 1,045,968 | -1.72(-0.38%) |
Apr 11, 2024 | 456.59 | 459.93 | 454.78 | 457.83 | 692,837 | -0.08(-0.02%) |
Apr 10, 2024 | 452.60 | 458.76 | 449.77 | 457.91 | 983,054 | +3.25(+0.71%) |
Apr 09, 2024 | 452.83 | 455.10 | 450.43 | 454.66 | 855,424 | -1.70(-0.37%) |
Apr 08, 2024 | 456.12 | 457.95 | 454.81 | 456.36 | 1,509,649 | +1.86(+0.41%) |
Apr 05, 2024 | 457.51 | 459.01 | 452.50 | 454.50 | 1,533,820 | -4.98(-1.08%) |
Apr 04, 2024 | 458.00 | 464.65 | 455.60 | 459.48 | 2,219,054 | +2.47(+0.54%) |
Apr 03, 2024 | 465.33 | 467.60 | 456.81 | 457.01 | 1,291,204 | -9.35(-2.00%) |
Apr 02, 2024 | 472.09 | 473.99 | 465.01 | 466.36 | 801,672 | -4.99(-1.06%) |
Apr 01, 2024 | 478.39 | 478.82 | 470.92 | 471.35 | 794,730 | -7.31(-1.53%) |
Mar 28, 2024 | 479.00 | 480.75 | 478.00 | 478.66 | 714,661 | +1.30(+0.27%) |
Mar 27, 2024 | 472.83 | 477.89 | 471.96 | 477.36 | 823,084 | +7.45(+1.59%) |
Mar 26, 2024 | 469.50 | 473.06 | 468.60 | 469.91 | 503,957 | +0.59(+0.13%) |
Mar 25, 2024 | 471.32 | 472.00 | 467.90 | 469.32 | 446,940 | +0.57(+0.12%) |
Mar 22, 2024 | 468.97 | 471.29 | 467.60 | 468.75 | 615,412 | +1.26(+0.27%) |
Mar 21, 2024 | 471.94 | 473.56 | 467.30 | 467.49 | 798,110 | -3.26(-0.69%) |
Mar 20, 2024 | 468.63 | 471.41 | 466.62 | 470.75 | 617,300 | +3.27(+0.70%) |
Mar 19, 2024 | 465.00 | 467.50 | 462.63 | 467.48 | 726,835 | +5.09(+1.10%) |
Mar 18, 2024 | 461.00 | 463.51 | 459.05 | 462.39 | 540,776 | +0.64(+0.14%) |
Mar 15, 2024 | 457.88 | 464.39 | 457.88 | 461.75 | 1,000,055 | +0.89(+0.19%) |
Mar 14, 2024 | 458.00 | 461.39 | 457.23 | 460.86 | 669,865 | +2.63(+0.57%) |
Mar 13, 2024 | 458.56 | 462.20 | 458.03 | 458.23 | 698,532 | -0.61(-0.13%) |
Mar 12, 2024 | 456.55 | 460.90 | 454.53 | 458.84 | 1,213,628 | -0.41(-0.09%) |
Mar 11, 2024 | 459.48 | 462.24 | 458.35 | 459.25 | 552,489 | -0.25(-0.05%) |
Mar 08, 2024 | 455.01 | 459.89 | 453.13 | 459.50 | 475,586 | +3.10(+0.68%) |
Mar 07, 2024 | 459.21 | 459.60 | 454.25 | 456.40 | 796,348 | -4.67(-1.01%) |
Mar 06, 2024 | 458.16 | 463.83 | 457.88 | 461.07 | 546,055 | +2.81(+0.61%) |
Mar 05, 2024 | 463.23 | 464.58 | 457.96 | 458.26 | 1,450,517 | -1.82(-0.40%) |
Mar 04, 2024 | 456.00 | 461.23 | 455.45 | 460.08 | 692,828 | +5.18(+1.14%) |
Mar 01, 2024 | 461.00 | 461.00 | 453.82 | 454.90 | 1,272,614 | -6.12(-1.33%) |
Feb 29, 2024 | 458.38 | 461.50 | 455.41 | 461.02 | 1,014,320 | +2.07(+0.45%) |
Feb 28, 2024 | 459.61 | 462.08 | 457.21 | 458.95 | 535,627 | +0.59(+0.13%) |
Feb 27, 2024 | 457.58 | 459.27 | 454.00 | 458.36 | 421,368 | -0.98(-0.21%) |
Feb 26, 2024 | 462.27 | 465.75 | 458.88 | 459.34 | 616,947 | -1.76(-0.38%) |
Feb 23, 2024 | 455.82 | 461.56 | 455.54 | 461.10 | 574,674 | +5.92(+1.30%) |
Feb 22, 2024 | 456.80 | 457.56 | 449.66 | 455.18 | 1,808,746 | -2.94(-0.64%) |
Feb 21, 2024 | 452.82 | 459.20 | 451.90 | 458.12 | 1,289,606 | +6.06(+1.34%) |
Feb 20, 2024 | 451.37 | 458.66 | 451.00 | 452.05 | 1,373,376 | +2.94(+0.65%) |
Feb 16, 2024 | 448.53 | 451.02 | 446.18 | 449.12 | 1,020,601 | +0.96(+0.21%) |
Feb 15, 2024 | 445.42 | 449.79 | 444.62 | 448.16 | 978,702 | +3.62(+0.81%) |
Feb 14, 2024 | 445.67 | 448.16 | 441.19 | 444.54 | 1,006,319 | +0.20(+0.04%) |
Feb 13, 2024 | 451.90 | 453.71 | 441.34 | 444.35 | 1,024,351 | -5.28(-1.17%) |
Feb 12, 2024 | 453.14 | 453.78 | 449.46 | 449.62 | 726,405 | -3.44(-0.76%) |
Feb 09, 2024 | 450.26 | 453.70 | 448.68 | 453.06 | 910,478 | +3.69(+0.82%) |
Feb 08, 2024 | 451.01 | 452.29 | 447.97 | 449.37 | 529,979 | -2.67(-0.59%) |
Feb 07, 2024 | 446.34 | 452.07 | 446.34 | 452.04 | 751,192 | +5.71(+1.28%) |
Feb 06, 2024 | 440.19 | 448.08 | 439.14 | 446.34 | 590,300 | +5.87(+1.33%) |
Feb 05, 2024 | 442.11 | 444.00 | 438.43 | 440.47 | 1,662,826 | -4.28(-0.96%) |
Feb 02, 2024 | 443.96 | 445.91 | 439.69 | 444.75 | 1,623,248 | +0.36(+0.08%) |
Feb 01, 2024 | 444.94 | 445.94 | 440.89 | 444.39 | 2,188,346 | -0.54(-0.12%) |
Jan 31, 2024 | 443.56 | 447.86 | 442.72 | 444.93 | 3,226,975 | +3.25(+0.74%) |
Jan 30, 2024 | 441.19 | 443.24 | 435.54 | 441.69 | 2,335,259 | +5.17(+1.18%) |
Jan 29, 2024 | 438.20 | 440.74 | 433.37 | 436.52 | 859,722 | +0.35(+0.08%) |
Jan 26, 2024 | 433.96 | 437.47 | 429.75 | 436.17 | 1,152,342 | +3.40(+0.78%) |
Jan 25, 2024 | 444.77 | 447.16 | 424.26 | 432.77 | 2,302,259 | -29.25(-6.33%) |
Jan 24, 2024 | 464.71 | 471.06 | 460.92 | 462.02 | 1,198,656 | -3.98(-0.85%) |
Jan 23, 2024 | 464.63 | 468.96 | 462.92 | 466.01 | 1,091,876 | +1.29(+0.28%) |
Jan 22, 2024 | 467.50 | 468.84 | 464.38 | 464.71 | 874,770 | -3.84(-0.82%) |
Jan 19, 2024 | 473.43 | 473.43 | 467.44 | 468.56 | 1,374,826 | -4.13(-0.87%) |
Jan 18, 2024 | 473.20 | 474.27 | 466.60 | 472.69 | 879,426 | +0.75(+0.16%) |
Jan 17, 2024 | 475.39 | 480.92 | 471.64 | 471.94 | 614,590 | -4.00(-0.84%) |
Jan 16, 2024 | 479.53 | 480.20 | 474.08 | 475.94 | 737,599 | -3.17(-0.66%) |
Jan 12, 2024 | 466.85 | 479.49 | 466.85 | 479.11 | 704,241 | +13.68(+2.94%) |
Jan 11, 2024 | 470.68 | 471.12 | 463.43 | 465.43 | 546,514 | -4.59(-0.98%) |
Jan 10, 2024 | 470.07 | 475.13 | 469.18 | 470.02 | 501,327 | -0.28(-0.06%) |
Jan 09, 2024 | 473.36 | 475.87 | 468.08 | 470.30 | 619,979 | -3.02(-0.64%) |
Jan 08, 2024 | 464.12 | 473.45 | 463.31 | 473.32 | 661,635 | +5.35(+1.14%) |
Jan 05, 2024 | 470.79 | 470.79 | 465.29 | 467.97 | 513,646 | -1.83(-0.39%) |
Jan 04, 2024 | 479.34 | 481.80 | 469.72 | 469.80 | 794,871 | -3.14(-0.66%) |
Jan 03, 2024 | 472.50 | 481.85 | 468.91 | 472.94 | 776,687 | +4.77(+1.02%) |
Jan 02, 2024 | 467.27 | 474.41 | 465.36 | 468.17 | 745,527 | +1.94(+0.42%) |
Dec 29, 2023 | 464.30 | 467.01 | 463.12 | 466.23 | 405,118 | +2.45(+0.53%) |
Dec 28, 2023 | 461.50 | 465.50 | 461.31 | 463.77 | 389,280 | +1.45(+0.31%) |
Dec 27, 2023 | 461.01 | 463.94 | 460.71 | 462.32 | 379,936 | -0.28(-0.06%) |
Dec 26, 2023 | 460.67 | 463.85 | 460.51 | 462.60 | 421,686 | +1.37(+0.30%) |
Dec 22, 2023 | 459.56 | 463.53 | 459.56 | 461.24 | 363,785 | +3.89(+0.85%) |
Dec 21, 2023 | 456.72 | 460.00 | 456.42 | 457.34 | 485,954 | +2.05(+0.45%) |
Dec 20, 2023 | 460.82 | 461.95 | 455.27 | 455.29 | 600,852 | -6.97(-1.51%) |
Dec 19, 2023 | 463.14 | 465.42 | 460.70 | 462.26 | 602,515 | -1.25(-0.27%) |
Dec 18, 2023 | 460.38 | 464.85 | 458.63 | 463.52 | 761,012 | +4.35(+0.95%) |
Dec 15, 2023 | 458.71 | 460.59 | 453.14 | 459.16 | 1,758,749 | -2.60(-0.56%) |
Dec 14, 2023 | 477.63 | 478.04 | 459.80 | 461.76 | 1,210,366 | -21.26(-4.40%) |
Dec 13, 2023 | 478.46 | 484.40 | 477.02 | 483.03 | 711,790 | +5.74(+1.20%) |
Dec 12, 2023 | 477.59 | 479.72 | 475.52 | 477.29 | 380,968 | +0.49(+0.10%) |
Dec 11, 2023 | 475.02 | 478.96 | 474.96 | 476.80 | 431,108 | +2.50(+0.53%) |
Dec 08, 2023 | 476.76 | 477.88 | 473.42 | 474.30 | 413,014 | -1.23(-0.26%) |
Dec 07, 2023 | 480.25 | 481.68 | 474.39 | 475.53 | 532,675 | -2.80(-0.59%) |
Dec 06, 2023 | 473.27 | 479.17 | 473.27 | 478.32 | 448,094 | +3.66(+0.77%) |
Dec 05, 2023 | 478.46 | 478.46 | 473.33 | 474.66 | 639,633 | -3.70(-0.77%) |
Dec 04, 2023 | 476.53 | 478.59 | 473.02 | 478.37 | 1,083,497 | +0.49(+0.10%) |
Dec 01, 2023 | 474.44 | 478.61 | 473.17 | 477.88 | 699,050 | +4.66(+0.98%) |
Nov 30, 2023 | 467.30 | 474.32 | 466.47 | 473.22 | 704,136 | +7.72(+1.66%) |
Nov 29, 2023 | 468.36 | 469.48 | 462.54 | 465.50 | 556,739 | -2.66(-0.57%) |
Nov 28, 2023 | 468.61 | 471.63 | 466.89 | 468.16 | 552,718 | +1.68(+0.36%) |
Nov 27, 2023 | 468.88 | 468.88 | 463.65 | 466.47 | 484,228 | -3.12(-0.66%) |
Nov 24, 2023 | 469.57 | 471.67 | 468.41 | 469.59 | 192,021 | +1.93(+0.41%) |
Nov 22, 2023 | 464.94 | 469.14 | 464.00 | 467.66 | 602,676 | +0.38(+0.08%) |
Nov 21, 2023 | 462.07 | 468.22 | 458.79 | 467.28 | 452,597 | +5.21(+1.13%) |
Nov 20, 2023 | 460.78 | 464.15 | 459.15 | 462.07 | 598,975 | +1.64(+0.36%) |
Nov 17, 2023 | 460.61 | 462.52 | 459.49 | 460.44 | 524,089 | +0.29(+0.06%) |
Nov 16, 2023 | 462.40 | 463.32 | 459.12 | 460.15 | 433,356 | -1.10(-0.24%) |
Nov 15, 2023 | 462.25 | 464.08 | 459.03 | 461.25 | 654,836 | -1.83(-0.39%) |
Nov 14, 2023 | 459.28 | 464.91 | 456.87 | 463.08 | 1,073,446 | +2.43(+0.53%) |
Nov 13, 2023 | 460.30 | 462.46 | 458.31 | 460.65 | 1,028,599 | +1.10(+0.24%) |
Nov 10, 2023 | 457.84 | 460.51 | 454.65 | 459.54 | 764,695 | +2.16(+0.47%) |
Nov 09, 2023 | 457.54 | 458.73 | 453.48 | 457.38 | 979,216 | +0.61(+0.13%) |
Nov 08, 2023 | 463.91 | 465.80 | 455.82 | 456.78 | 960,444 | -7.16(-1.54%) |
Nov 07, 2023 | 469.49 | 469.49 | 461.03 | 463.94 | 1,017,922 | -3.27(-0.70%) |
Nov 06, 2023 | 468.82 | 470.56 | 465.92 | 467.21 | 641,931 | +0.42(+0.09%) |
Nov 03, 2023 | 471.97 | 473.16 | 466.35 | 466.80 | 792,200 | -5.15(-1.09%) |
Nov 02, 2023 | 461.58 | 472.27 | 459.96 | 471.94 | 1,364,353 | +7.45(+1.60%) |
Nov 01, 2023 | 470.93 | 470.93 | 463.38 | 464.49 | 847,894 | -3.14(-0.67%) |
Oct 31, 2023 | 466.55 | 468.11 | 460.11 | 467.64 | 1,098,477 | +2.73(+0.59%) |
Oct 30, 2023 | 469.86 | 471.18 | 463.64 | 464.91 | 1,041,038 | -4.36(-0.93%) |
Oct 27, 2023 | 471.17 | 474.67 | 465.13 | 469.27 | 812,264 | -4.67(-0.99%) |
Oct 26, 2023 | 482.59 | 488.04 | 470.20 | 473.94 | 1,558,199 | -5.44(-1.13%) |
Oct 25, 2023 | 478.53 | 482.39 | 476.18 | 479.37 | 1,070,275 | +4.78(+1.01%) |
Oct 24, 2023 | 480.32 | 483.22 | 474.14 | 474.59 | 778,067 | -2.14(-0.45%) |
Oct 23, 2023 | 482.36 | 483.98 | 476.58 | 476.74 | 808,504 | -5.06(-1.05%) |
Oct 20, 2023 | 488.17 | 490.79 | 481.69 | 481.79 | 927,845 | -4.21(-0.87%) |
Oct 19, 2023 | 484.65 | 489.46 | 483.71 | 486.00 | 677,272 | -0.81(-0.17%) |
Oct 18, 2023 | 489.04 | 492.00 | 484.36 | 486.81 | 745,792 | +1.75(+0.36%) |
Oct 17, 2023 | 483.89 | 492.89 | 480.00 | 485.07 | 1,184,890 | -0.07(-0.01%) |
Oct 16, 2023 | 488.22 | 491.02 | 478.70 | 485.14 | 967,689 | -1.07(-0.22%) |
Oct 13, 2023 | 478.51 | 487.04 | 476.49 | 486.21 | 1,477,248 | +12.74(+2.69%) |
Oct 12, 2023 | 470.19 | 475.56 | 467.28 | 473.47 | 1,093,222 | +3.91(+0.83%) |
Oct 11, 2023 | 463.49 | 470.82 | 462.56 | 469.56 | 872,294 | +8.18(+1.77%) |
Oct 10, 2023 | 470.05 | 471.16 | 458.91 | 461.38 | 1,394,527 | -6.44(-1.38%) |
Oct 09, 2023 | 445.19 | 470.66 | 445.12 | 467.82 | 2,883,629 | +47.98(+11.43%) |
Oct 06, 2023 | 415.63 | 421.90 | 411.23 | 419.84 | 955,431 | +3.14(+0.75%) |
Oct 05, 2023 | 418.76 | 420.85 | 416.48 | 416.69 | 798,483 | -2.20(-0.53%) |
Oct 04, 2023 | 427.33 | 428.28 | 416.74 | 418.89 | 907,478 | -11.92(-2.77%) |
Oct 03, 2023 | 438.65 | 440.00 | 430.17 | 430.82 | 851,377 | -7.85(-1.79%) |
Oct 02, 2023 | 436.87 | 442.17 | 436.87 | 438.66 | 896,595 | +2.01(+0.46%) |
Sep 29, 2023 | 436.36 | 438.97 | 434.63 | 436.65 | 796,544 | +0.68(+0.16%) |
Sep 28, 2023 | 437.84 | 439.67 | 435.09 | 435.97 | 1,005,476 | +2.24(+0.52%) |
Sep 27, 2023 | 423.87 | 434.52 | 423.61 | 433.72 | 995,057 | +10.57(+2.50%) |
Sep 26, 2023 | 420.57 | 423.47 | 418.23 | 423.15 | 622,467 | +1.00(+0.24%) |
Sep 25, 2023 | 419.92 | 424.47 | 422.00 | 422.15 | 682,133 | +0.67(+0.16%) |
Sep 22, 2023 | 431.03 | 432.53 | 420.99 | 421.48 | 857,373 | -12.11(-2.79%) |
Sep 21, 2023 | 436.16 | 437.52 | 433.25 | 433.60 | 774,327 | -3.04(-0.70%) |
Sep 20, 2023 | 433.91 | 440.29 | 432.14 | 436.64 | 436,193 | +4.18(+0.97%) |
Sep 19, 2023 | 436.72 | 438.10 | 432.05 | 432.46 | 601,992 | -4.51(-1.03%) |
Sep 18, 2023 | 432.37 | 439.04 | 431.53 | 436.98 | 698,362 | +6.97(+1.62%) |
Sep 15, 2023 | 428.98 | 432.24 | 428.00 | 430.00 | 1,042,618 | +1.16(+0.27%) |
Sep 14, 2023 | 421.57 | 428.96 | 420.77 | 428.84 | 548,369 | +5.96(+1.41%) |
Sep 13, 2023 | 422.57 | 428.46 | 421.10 | 422.88 | 476,481 | +2.21(+0.53%) |
Sep 12, 2023 | 420.11 | 422.78 | 418.38 | 420.67 | 586,310 | -0.91(-0.22%) |
Sep 11, 2023 | 419.91 | 421.69 | 413.36 | 421.58 | 850,139 | +2.26(+0.54%) |
Sep 08, 2023 | 427.37 | 427.37 | 417.56 | 419.32 | 774,316 | -8.20(-1.92%) |
Sep 07, 2023 | 422.22 | 427.97 | 422.22 | 427.52 | 724,328 | +7.29(+1.73%) |
Sep 06, 2023 | 428.12 | 428.55 | 420.04 | 420.23 | 607,370 | -7.38(-1.73%) |
Sep 05, 2023 | 431.51 | 432.39 | 427.53 | 427.61 | 474,250 | -4.50(-1.04%) |
Sep 01, 2023 | 431.73 | 433.60 | 431.37 | 432.12 | 427,297 | +2.51(+0.58%) |
Aug 31, 2023 | 432.49 | 433.92 | 429.58 | 429.61 | 507,697 | -1.70(-0.39%) |
Aug 30, 2023 | 427.75 | 432.49 | 427.53 | 431.30 | 482,541 | +4.70(+1.10%) |
Aug 29, 2023 | 426.45 | 427.72 | 422.57 | 426.60 | 545,451 | -1.08(-0.25%) |
Aug 28, 2023 | 425.89 | 427.86 | 425.89 | 427.68 | 509,366 | +1.58(+0.37%) |
Aug 25, 2023 | 428.98 | 429.77 | 425.05 | 426.11 | 440,028 | -0.74(-0.17%) |
Aug 24, 2023 | 428.86 | 432.29 | 426.79 | 426.85 | 524,834 | -2.31(-0.54%) |
Aug 23, 2023 | 433.54 | 434.58 | 428.02 | 429.16 | 565,154 | -3.17(-0.73%) |
Aug 22, 2023 | 429.14 | 432.81 | 428.66 | 432.33 | 605,394 | +3.99(+0.93%) |
Aug 21, 2023 | 423.88 | 429.36 | 423.78 | 428.34 | 549,243 | +3.48(+0.82%) |
Aug 18, 2023 | 422.85 | 432.14 | 422.84 | 424.86 | 725,386 | +0.99(+0.23%) |
Aug 17, 2023 | 422.89 | 426.92 | 422.82 | 423.88 | 583,390 | +1.86(+0.44%) |
Aug 16, 2023 | 417.27 | 423.26 | 417.27 | 422.02 | 524,630 | +4.07(+0.97%) |
Aug 15, 2023 | 422.51 | 423.14 | 416.53 | 417.95 | 590,986 | -6.20(-1.46%) |
Aug 14, 2023 | 425.91 | 427.55 | 423.72 | 424.15 | 523,159 | -1.58(-0.37%) |
Aug 11, 2023 | 424.96 | 427.32 | 424.37 | 425.73 | 743,207 | +0.77(+0.18%) |
Aug 10, 2023 | 428.99 | 429.37 | 424.34 | 424.96 | 810,620 | -5.21(-1.21%) |
Aug 09, 2023 | 427.66 | 432.17 | 427.13 | 430.18 | 1,567,164 | +2.62(+0.61%) |
Aug 08, 2023 | 430.62 | 433.01 | 426.98 | 427.56 | 673,086 | -3.71(-0.86%) |
Aug 07, 2023 | 432.47 | 433.94 | 427.77 | 431.27 | 1,305,412 | -1.86(-0.43%) |
Aug 04, 2023 | 438.54 | 439.28 | 432.27 | 433.13 | 591,292 | -4.02(-0.92%) |
Aug 03, 2023 | 441.67 | 442.46 | 436.16 | 437.15 | 767,933 | -4.80(-1.09%) |
Aug 02, 2023 | 442.37 | 442.91 | 438.89 | 441.95 | 840,797 | -0.67(-0.15%) |
Aug 01, 2023 | 440.39 | 444.11 | 439.51 | 442.62 | 583,948 | +3.11(+0.71%) |
Jul 31, 2023 | 444.94 | 444.94 | 437.04 | 439.51 | 1,043,917 | -4.62(-1.04%) |
Jul 28, 2023 | 440.36 | 446.82 | 440.00 | 444.13 | 1,141,113 | +4.32(+0.98%) |
Jul 27, 2023 | 437.26 | 441.47 | 426.28 | 439.82 | 1,741,091 | -11.70(-2.59%) |
Jul 26, 2023 | 451.53 | 454.15 | 448.42 | 451.52 | 907,267 | -0.03(-0.01%) |
Jul 25, 2023 | 439.97 | 451.65 | 438.57 | 451.55 | 856,652 | +4.92(+1.10%) |
Jul 24, 2023 | 448.31 | 449.71 | 445.83 | 446.63 | 558,334 | -1.19(-0.27%) |
Jul 21, 2023 | 448.51 | 451.42 | 446.33 | 447.83 | 600,759 | -0.93(-0.21%) |
Jul 20, 2023 | 442.01 | 449.55 | 437.72 | 448.76 | 990,447 | +11.93(+2.73%) |
Jul 19, 2023 | 436.96 | 440.33 | 433.24 | 436.82 | 945,330 | -0.40(-0.09%) |
Jul 18, 2023 | 451.06 | 454.96 | 435.07 | 437.22 | 1,278,797 | -11.42(-2.54%) |
Jul 17, 2023 | 446.30 | 451.36 | 443.81 | 448.64 | 872,251 | +3.56(+0.80%) |
Jul 14, 2023 | 450.33 | 450.61 | 444.20 | 445.08 | 611,890 | -6.31(-1.40%) |
Jul 13, 2023 | 446.71 | 452.31 | 445.20 | 451.39 | 559,513 | +3.63(+0.81%) |
Jul 12, 2023 | 455.75 | 455.80 | 447.59 | 447.76 | 699,670 | -7.31(-1.61%) |
Jul 11, 2023 | 448.31 | 456.30 | 447.58 | 455.07 | 696,648 | +8.06(+1.80%) |
Jul 10, 2023 | 447.01 | 449.93 | 445.79 | 447.01 | 500,847 | +0.14(+0.03%) |
Jul 07, 2023 | 449.38 | 450.22 | 445.20 | 446.87 | 584,688 | -3.49(-0.77%) |
Jul 06, 2023 | 452.80 | 455.00 | 448.44 | 450.36 | 682,241 | -3.03(-0.67%) |
Jul 05, 2023 | 452.18 | 453.96 | 447.53 | 453.39 | 373,885 | +0.88(+0.19%) |
Jul 03, 2023 | 447.52 | 453.18 | 446.64 | 452.51 | 242,570 | +2.33(+0.52%) |
Jun 30, 2023 | 447.56 | 453.84 | 444.36 | 450.18 | 776,569 | +4.52(+1.01%) |
Jun 29, 2023 | 437.30 | 445.87 | 436.94 | 445.65 | 537,802 | +8.45(+1.93%) |
Jun 28, 2023 | 443.25 | 445.01 | 435.24 | 437.20 | 626,636 | -5.71(-1.29%) |
Jun 27, 2023 | 442.71 | 445.87 | 439.85 | 442.91 | 541,844 | +0.41(+0.09%) |
Jun 26, 2023 | 444.05 | 444.38 | 437.34 | 442.49 | 753,544 | -5.96(-1.33%) |
Jun 23, 2023 | 452.49 | 454.44 | 447.05 | 448.45 | 562,656 | -3.96(-0.88%) |
Jun 22, 2023 | 455.26 | 455.30 | 450.19 | 452.41 | 460,064 | -4.36(-0.95%) |
Jun 21, 2023 | 448.63 | 456.92 | 448.57 | 456.77 | 501,561 | +8.03(+1.79%) |
Jun 20, 2023 | 453.29 | 455.01 | 448.49 | 448.74 | 516,711 | -3.96(-0.87%) |
Jun 16, 2023 | 447.51 | 453.25 | 447.02 | 452.70 | 1,193,801 | +5.41(+1.21%) |
Jun 15, 2023 | 444.14 | 449.17 | 441.25 | 447.28 | 551,334 | +4.91(+1.11%) |
Jun 14, 2023 | 445.33 | 447.85 | 440.66 | 442.38 | 516,445 | -3.21(-0.72%) |
Jun 13, 2023 | 444.63 | 448.23 | 439.67 | 445.59 | 617,403 | -2.33(-0.52%) |
Jun 12, 2023 | 448.36 | 448.36 | 442.71 | 447.92 | 791,604 | -0.74(-0.16%) |
Jun 09, 2023 | 450.82 | 454.04 | 448.59 | 448.66 | 648,868 | -1.19(-0.27%) |
Jun 08, 2023 | 448.14 | 452.19 | 446.82 | 449.85 | 638,174 | +2.09(+0.47%) |
Jun 07, 2023 | 442.37 | 448.89 | 438.77 | 447.76 | 824,477 | +5.19(+1.17%) |
Jun 06, 2023 | 441.98 | 443.83 | 438.70 | 442.57 | 704,732 | +2.52(+0.57%) |
Jun 05, 2023 | 441.13 | 441.48 | 436.60 | 440.06 | 889,123 | +1.70(+0.39%) |
Jun 02, 2023 | 436.47 | 441.62 | 433.33 | 438.36 | 1,037,928 | +5.25(+1.21%) |
Jun 01, 2023 | 431.38 | 433.81 | 428.18 | 433.10 | 802,421 | +2.98(+0.69%) |
May 31, 2023 | 432.41 | 435.92 | 429.26 | 430.12 | 1,519,563 | -2.64(-0.61%) |
May 30, 2023 | 429.53 | 435.68 | 427.00 | 432.76 | 886,924 | -0.16(-0.04%) |
May 26, 2023 | 427.28 | 436.06 | 427.28 | 432.91 | 875,827 | +6.60(+1.55%) |
May 25, 2023 | 431.06 | 432.65 | 421.98 | 426.32 | 925,953 | -7.80(-1.80%) |
May 24, 2023 | 435.68 | 438.94 | 434.06 | 434.12 | 675,852 | -1.56(-0.36%) |
May 23, 2023 | 433.85 | 438.47 | 432.95 | 435.68 | 588,252 | -0.04(-0.01%) |
May 22, 2023 | 434.75 | 437.79 | 431.16 | 435.72 | 517,322 | -0.24(-0.05%) |
May 19, 2023 | 437.97 | 438.89 | 433.48 | 435.95 | 471,614 | -0.28(-0.07%) |
May 18, 2023 | 438.67 | 439.50 | 430.49 | 436.24 | 527,355 | -3.68(-0.84%) |
May 17, 2023 | 431.71 | 440.96 | 430.32 | 439.92 | 771,193 | +11.52(+2.69%) |
May 16, 2023 | 432.69 | 433.04 | 428.22 | 428.40 | 456,461 | -3.68(-0.85%) |
May 15, 2023 | 431.47 | 432.78 | 428.76 | 432.08 | 499,312 | +0.60(+0.14%) |
May 12, 2023 | 429.84 | 434.48 | 427.56 | 431.48 | 762,145 | +2.86(+0.67%) |
May 11, 2023 | 431.62 | 433.00 | 425.99 | 428.62 | 710,795 | -7.06(-1.62%) |
May 10, 2023 | 435.75 | 437.62 | 431.42 | 435.68 | 569,050 | +0.71(+0.16%) |
May 09, 2023 | 435.65 | 437.70 | 433.55 | 434.97 | 470,029 | +0.07(+0.02%) |
May 08, 2023 | 440.89 | 443.47 | 434.54 | 434.90 | 425,050 | -4.50(-1.02%) |
May 05, 2023 | 436.10 | 441.01 | 434.60 | 439.40 | 482,761 | +4.50(+1.04%) |
May 04, 2023 | 435.92 | 437.89 | 427.98 | 434.89 | 656,576 | -1.45(-0.33%) |
May 03, 2023 | 440.10 | 444.77 | 436.21 | 436.35 | 528,936 | -5.02(-1.14%) |
May 02, 2023 | 453.18 | 453.19 | 441.14 | 441.36 | 783,355 | -13.68(-3.01%) |