Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 894.24 | 895.77 | 894.12 | 895.71 | 10,004 | +1.49(+0.17%) |
May 30, 2024 | 894.24 | 894.25 | 894.21 | 894.22 | 455 | +0.48(+0.05%) |
May 29, 2024 | 893.74 | 893.76 | 893.71 | 893.75 | 506 | +0.25(+0.03%) |
May 28, 2024 | 893.49 | 893.52 | 893.45 | 893.49 | 559 | +0.03(+0.00%) |
May 27, 2024 | 893.52 | 893.50 | 893.45 | 893.46 | 512 | +3.93(+0.44%) |
May 26, 2024 | 889.90 | 889.86 | 889.47 | 889.54 | 94 | -1.22(-0.14%) |
May 24, 2024 | 890.25 | 890.78 | 890.20 | 890.76 | 8,931 | +0.53(+0.06%) |
May 23, 2024 | 890.25 | 890.24 | 890.20 | 890.23 | 533 | +0.25(+0.03%) |
May 22, 2024 | 890.00 | 890.00 | 889.94 | 889.98 | 562 | +0.75(+0.08%) |
May 21, 2024 | 889.25 | 889.25 | 889.20 | 889.23 | 557 | +0.51(+0.06%) |
May 20, 2024 | 888.74 | 888.76 | 888.64 | 888.72 | 461 | +5.22(+0.59%) |
May 19, 2024 | 884.08 | 883.79 | 883.50 | 883.50 | 124 | -3.21(-0.36%) |
May 17, 2024 | 886.24 | 886.78 | 886.18 | 886.71 | 8,686 | +0.48(+0.05%) |
May 16, 2024 | 886.24 | 886.25 | 886.18 | 886.24 | 542 | +0.50(+0.06%) |
May 15, 2024 | 885.74 | 885.75 | 885.71 | 885.74 | 565 | +0.49(+0.06%) |
May 14, 2024 | 885.23 | 885.27 | 885.23 | 885.25 | 489 | +1.00(+0.11%) |
May 13, 2024 | 884.21 | 884.25 | 884.20 | 884.24 | 462 | +1.34(+0.15%) |
May 12, 2024 | 882.80 | 883.18 | 882.90 | 882.90 | 137 | -0.09(-0.01%) |
May 10, 2024 | 882.48 | 883.01 | 882.44 | 882.99 | 9,157 | +0.50(+0.06%) |
May 09, 2024 | 882.48 | 882.50 | 882.44 | 882.49 | 501 | +0.75(+0.08%) |
May 08, 2024 | 881.74 | 881.75 | 881.69 | 881.74 | 470 | +1.01(+0.12%) |
May 07, 2024 | 880.75 | 880.76 | 880.71 | 880.73 | 483 | +0.50(+0.06%) |
May 06, 2024 | 880.26 | 880.26 | 880.22 | 880.23 | 474 | +3.64(+0.41%) |
May 05, 2024 | 876.60 | 876.64 | 876.54 | 876.59 | 113 | -2.17(-0.25%) |
May 03, 2024 | 878.26 | 878.83 | 877.03 | 878.76 | 9,352 | +0.52(+0.06%) |
May 02, 2024 | 878.26 | 878.25 | 878.19 | 878.24 | 544 | +5.26(+0.60%) |
May 01, 2024 | 872.87 | 873.27 | 872.79 | 872.98 | 251 | -4.06(-0.46%) |
Apr 30, 2024 | 876.75 | 877.05 | 876.83 | 877.04 | 366 | +0.30(+0.03%) |
Apr 29, 2024 | 876.74 | 876.77 | 876.71 | 876.74 | 456 | +0.94(+0.11%) |
Apr 28, 2024 | 876.44 | 876.38 | 875.80 | 875.80 | 95 | +1.03(+0.12%) |
Apr 26, 2024 | 873.74 | 874.77 | 873.70 | 874.77 | 9,733 | +1.03(+0.12%) |
Apr 25, 2024 | 873.74 | 873.75 | 873.71 | 873.74 | 416 | +0.48(+0.05%) |
Apr 24, 2024 | 873.25 | 873.26 | 873.21 | 873.26 | 427 | +0.52(+0.06%) |
Apr 23, 2024 | 872.74 | 872.75 | 872.71 | 872.74 | 412 | +0.49(+0.06%) |
Apr 22, 2024 | 872.24 | 872.26 | 872.21 | 872.25 | 398 | +3.53(+0.41%) |
Apr 21, 2024 | 867.86 | 868.77 | 868.69 | 868.72 | 99 | -2.52(-0.29%) |
Apr 19, 2024 | 869.74 | 873.86 | 869.72 | 871.24 | 7,315 | +1.16(+0.13%) |
Apr 18, 2024 | 869.74 | 870.08 | 869.83 | 870.08 | 218 | +0.84(+0.10%) |
Apr 17, 2024 | 869.23 | 869.26 | 869.22 | 869.24 | 468 | +0.49(+0.06%) |
Apr 16, 2024 | 868.74 | 868.81 | 868.72 | 868.75 | 642 | +0.49(+0.06%) |
Apr 15, 2024 | 868.23 | 868.26 | 868.23 | 868.25 | 544 | +2.50(+0.29%) |
Apr 14, 2024 | 866.72 | 866.70 | 865.63 | 865.75 | 96 | -1.01(-0.12%) |
Apr 12, 2024 | 865.75 | 866.77 | 865.70 | 866.76 | 10,314 | +1.01(+0.12%) |
Apr 11, 2024 | 865.75 | 865.77 | 865.73 | 865.75 | 438 | +0.51(+0.06%) |
Apr 10, 2024 | 865.24 | 865.26 | 865.22 | 865.24 | 510 | +0.52(+0.06%) |
Apr 09, 2024 | 864.75 | 864.75 | 864.71 | 864.72 | 502 | +0.51(+0.06%) |
Apr 08, 2024 | 864.25 | 864.24 | 863.70 | 864.21 | 443 | +2.18(+0.25%) |
Apr 07, 2024 | 861.41 | 862.18 | 861.49 | 862.03 | 150 | -0.71(-0.08%) |
Apr 05, 2024 | 861.74 | 862.78 | 861.55 | 862.74 | 9,752 | +0.99(+0.11%) |
Apr 04, 2024 | 861.74 | 861.77 | 861.72 | 861.75 | 619 | +4.25(+0.50%) |
Apr 03, 2024 | 857.50 | 857.51 | 857.47 | 857.50 | 458 | +0.01(+0.00%) |
Apr 02, 2024 | 857.48 | 857.51 | 857.48 | 857.50 | 439 | -4.13(-0.48%) |
Apr 01, 2024 | 861.28 | 861.62 | 861.17 | 861.62 | 106 | +4.14(+0.48%) |
Mar 31, 2024 | 856.92 | 857.48 | 856.99 | 857.48 | 106 | +0.48(+0.06%) |
Mar 29, 2024 | 857.50 | 858.76 | 856.58 | 857.00 | 1,872 | -0.50(-0.06%) |
Mar 28, 2024 | 857.57 | 857.50 | 857.50 | 40 | -0.26(-0.03%) | |
Mar 27, 2024 | 857.75 | 857.76 | 857.74 | 857.76 | 646 | +1.02(+0.12%) |
Mar 26, 2024 | 856.75 | 856.74 | 856.74 | 25 | +0.49(+0.06%) | |
Mar 25, 2024 | 856.24 | 856.25 | 856.24 | 856.24 | 163 | +1.38(+0.16%) |
Mar 24, 2024 | 854.98 | 854.94 | 854.86 | 854.86 | 119 | +0.12(+0.01%) |
Mar 22, 2024 | 854.24 | 854.76 | 854.23 | 854.74 | 3,789 | +0.50(+0.06%) |
Mar 21, 2024 | 854.24 | 854.24 | 854.24 | 28 | +1.00(+0.12%) | |
Mar 20, 2024 | 853.25 | 853.25 | 853.25 | 49 | -0.01(-0.00%) | |
Mar 19, 2024 | 853.25 | 853.24 | 853.25 | 39 | +1.00(+0.12%) | |
Mar 18, 2024 | 852.24 | 852.26 | 852.25 | 852.25 | 168 | +1.31(+0.15%) |
Mar 17, 2024 | 850.93 | 850.94 | 850.77 | 850.94 | 130 | +0.18(+0.02%) |
Mar 15, 2024 | 850.25 | 850.76 | 849.74 | 850.75 | 3,737 | +0.50(+0.06%) |
Mar 14, 2024 | 850.25 | 850.25 | 850.25 | 850.25 | 204 | +0.50(+0.06%) |
Mar 13, 2024 | 849.75 | 849.76 | 849.75 | 849.75 | 216 | +39.17(+4.83%) |
Mar 12, 2024 | 822.59 | 810.59 | 810.58 | 810.58 | 1,378 | -37.66(-4.44%) |
Mar 11, 2024 | 848.26 | 848.24 | 848.24 | 848.24 | 233 | +2.33(+0.28%) |
Mar 10, 2024 | 845.96 | 845.91 | 845.91 | 20 | -0.83(-0.10%) | |
Mar 08, 2024 | 846.25 | 846.78 | 845.85 | 846.74 | 4,503 | +0.50(+0.06%) |
Mar 07, 2024 | 846.25 | 846.25 | 846.24 | 846.25 | 115 | +0.50(+0.06%) |
Mar 06, 2024 | 845.75 | 845.74 | 845.75 | 38 | +0.45(+0.05%) | |
Mar 05, 2024 | 845.38 | 845.36 | 845.30 | 845.30 | 76 | +1.05(+0.12%) |
Mar 04, 2024 | 844.25 | 844.23 | 844.25 | 26 | +1.34(+0.16%) | |
Mar 03, 2024 | 843.08 | 843.02 | 842.91 | 842.91 | 75 | -0.35(-0.04%) |
Mar 01, 2024 | 842.35 | 843.26 | 842.33 | 843.25 | 4,455 | +0.91(+0.11%) |
Feb 29, 2024 | 842.35 | 842.33 | 842.34 | 28 | +0.61(+0.07%) | |
Feb 28, 2024 | 841.75 | 841.75 | 841.73 | 841.74 | 114 | +0.59(+0.07%) |
Feb 27, 2024 | 841.19 | 841.15 | 841.15 | 41 | +0.51(+0.06%) | |
Feb 26, 2024 | 840.64 | 840.61 | 840.64 | 22 | +2.01(+0.24%) | |
Feb 25, 2024 | 838.39 | 838.63 | 838.57 | 838.63 | 53 | -0.31(-0.04%) |
Feb 23, 2024 | 838.35 | 838.96 | 838.29 | 838.93 | 4,141 | +0.59(+0.07%) |
Feb 22, 2024 | 838.35 | 838.35 | 838.33 | 838.35 | 131 | +0.49(+0.06%) |
Feb 21, 2024 | 837.86 | 837.85 | 837.86 | 32 | +0.61(+0.07%) | |
Feb 20, 2024 | 837.25 | 837.27 | 837.25 | 837.25 | 113 | +0.50(+0.06%) |
Feb 19, 2024 | 836.75 | 836.75 | 836.74 | 836.75 | 131 | +2.21(+0.26%) |
Feb 18, 2024 | 834.80 | 834.72 | 834.55 | 834.55 | 74 | -0.51(-0.06%) |
Feb 16, 2024 | 834.54 | 835.07 | 834.35 | 835.06 | 4,368 | +0.54(+0.06%) |
Feb 15, 2024 | 834.54 | 834.53 | 834.51 | 834.52 | 98 | +0.58(+0.07%) |
Feb 14, 2024 | 833.96 | 833.94 | 833.95 | 32 | +2.66(+0.32%) | |
Feb 13, 2024 | 831.30 | 831.29 | 831.28 | 831.29 | 113 | -0.01(-0.00%) |
Feb 12, 2024 | 831.30 | 831.30 | 831.28 | 831.30 | 115 | +1.92(+0.23%) |
Feb 11, 2024 | 829.67 | 829.64 | 829.37 | 829.37 | 58 | -1.93(-0.23%) |
Feb 09, 2024 | 830.64 | 831.31 | 830.62 | 831.31 | 4,270 | +0.67(+0.08%) |
Feb 08, 2024 | 830.65 | 830.64 | 830.64 | 38 | +0.49(+0.06%) | |
Feb 07, 2024 | 830.16 | 830.15 | 830.15 | 48 | +0.63(+0.08%) | |
Feb 06, 2024 | 829.54 | 829.54 | 829.52 | 829.52 | 131 | +0.48(+0.06%) |
Feb 05, 2024 | 829.05 | 829.05 | 829.04 | 829.04 | 94 | -5.34(-0.64%) |
Feb 04, 2024 | 827.66 | 834.38 | 833.18 | 834.38 | 76 | +7.02(+0.85%) |
Feb 02, 2024 | 826.85 | 827.37 | 826.83 | 827.36 | 4,710 | +0.51(+0.06%) |
Feb 01, 2024 | 826.85 | 826.84 | 826.85 | 39 | +0.50(+0.06%) | |
Jan 31, 2024 | 826.36 | 826.37 | 826.34 | 826.34 | 116 | +0.60(+0.07%) |
Jan 30, 2024 | 825.74 | 825.75 | 825.74 | 825.74 | 126 | +0.50(+0.06%) |
Jan 29, 2024 | 825.24 | 825.25 | 825.23 | 825.25 | 133 | -0.11(-0.01%) |
Jan 28, 2024 | 825.17 | 825.36 | 825.26 | 825.36 | 79 | +1.81(+0.22%) |
Jan 26, 2024 | 823.03 | 823.61 | 823.03 | 823.55 | 4,608 | +0.51(+0.06%) |
Jan 25, 2024 | 823.03 | 823.05 | 823.03 | 823.04 | 139 | +0.60(+0.07%) |
Jan 24, 2024 | 822.44 | 822.42 | 822.44 | 43 | +0.49(+0.06%) | |
Jan 23, 2024 | 821.92 | 821.95 | 821.93 | 821.95 | 117 | +0.50(+0.06%) |
Jan 22, 2024 | 821.45 | 821.44 | 821.45 | 42 | +2.80(+0.34%) | |
Jan 21, 2024 | 818.69 | 818.74 | 818.64 | 818.64 | 71 | -1.11(-0.14%) |
Jan 19, 2024 | 819.24 | 819.77 | 819.21 | 819.75 | 4,874 | +0.51(+0.06%) |
Jan 18, 2024 | 819.24 | 819.21 | 819.24 | 43 | +0.59(+0.07%) | |
Jan 17, 2024 | 818.65 | 818.64 | 818.65 | 41 | +0.50(+0.06%) | |
Jan 16, 2024 | 818.13 | 818.15 | 818.15 | 818.15 | 168 | +0.44(+0.05%) |
Jan 15, 2024 | 817.72 | 817.70 | 817.71 | 43 | +1.52(+0.19%) | |
Jan 14, 2024 | 815.65 | 816.19 | 816.00 | 816.19 | 77 | +0.15(+0.02%) |
Jan 12, 2024 | 815.43 | 816.07 | 815.39 | 816.04 | 4,997 | +0.60(+0.07%) |
Jan 11, 2024 | 815.45 | 815.44 | 815.44 | 44 | +0.51(+0.06%) | |
Jan 10, 2024 | 814.94 | 814.95 | 814.92 | 814.94 | 95 | +0.60(+0.07%) |
Jan 09, 2024 | 814.34 | 814.31 | 814.34 | 32 | +0.48(+0.06%) | |
Jan 08, 2024 | 813.85 | 813.88 | 813.86 | 813.86 | 151 | +4.13(+0.51%) |
Jan 07, 2024 | 808.47 | 809.73 | 809.46 | 809.73 | 66 | -2.53(-0.31%) |
Jan 05, 2024 | 811.74 | 812.27 | 811.72 | 812.25 | 4,968 | +0.50(+0.06%) |
Jan 04, 2024 | 811.74 | 811.76 | 811.75 | 811.76 | 147 | +1.11(+0.14%) |
Jan 03, 2024 | 810.64 | 810.64 | 810.63 | 810.64 | 120 | -0.01(-0.00%) |
Jan 02, 2024 | 810.65 | 810.65 | 810.64 | 810.65 | 132 | -0.10(-0.01%) |
Jan 01, 2024 | 810.79 | 810.79 | 810.72 | 810.75 | 14 | -0.07(-0.01%) |
Dec 31, 2023 | 810.82 | 810.82 | 1 | +2.34(+0.29%) | ||
Dec 29, 2023 | 807.97 | 808.51 | 807.96 | 808.48 | 4,875 | +0.50(+0.06%) |
Dec 28, 2023 | 807.97 | 807.98 | 807.96 | 807.98 | 122 | +0.57(+0.07%) |
Dec 27, 2023 | 807.42 | 807.41 | 807.39 | 807.41 | 114 | +5.16(+0.64%) |
Dec 26, 2023 | 802.35 | 802.35 | 802.25 | 802.25 | 51 | -2.44(-0.30%) |
Dec 25, 2023 | 805.28 | 805.28 | 804.70 | 804.70 | 9 | -0.68(-0.08%) |
Dec 24, 2023 | 805.38 | 805.38 | 1 | +0.58(+0.07%) | ||
Dec 22, 2023 | 804.24 | 804.81 | 804.10 | 804.80 | 4,873 | +0.58(+0.07%) |
Dec 21, 2023 | 804.24 | 804.22 | 804.17 | 804.22 | 126 | +0.50(+0.06%) |
Dec 20, 2023 | 803.72 | 803.70 | 803.72 | 48 | +0.55(+0.07%) | |
Dec 19, 2023 | 803.18 | 803.20 | 803.17 | 803.17 | 125 | +0.55(+0.07%) |
Dec 18, 2023 | 802.64 | 802.62 | 802.59 | 802.62 | 145 | +10.32(+1.30%) |
Dec 17, 2023 | 792.03 | 792.34 | 792.28 | 792.30 | 65 | -1.59(-0.20%) |
Dec 15, 2023 | 799.45 | 801.23 | 793.81 | 793.89 | 4,260 | -5.94(-0.74%) |
Dec 14, 2023 | 799.45 | 799.83 | 797.97 | 799.83 | 82 | +1.77(+0.22%) |
Dec 13, 2023 | 797.96 | 799.47 | 798.05 | 798.05 | 85 | +431.56(+117.75%) |
Dec 12, 2023 | 366.50 | 366.45 | 366.50 | 66 | +0.65(+0.18%) | |
Dec 11, 2023 | 365.84 | 365.85 | 365.82 | 365.85 | 265 | +1.33(+0.36%) |
Dec 10, 2023 | 364.84 | 364.62 | 364.52 | 364.52 | 59 | +0.65(+0.18%) |
Dec 08, 2023 | 363.92 | 363.95 | 363.87 | 363.87 | 8,321 | -0.04(-0.01%) |
Dec 07, 2023 | 363.92 | 363.92 | 363.90 | 363.92 | 254 | +0.34(+0.09%) |
Dec 06, 2023 | 363.57 | 363.58 | 363.56 | 363.57 | 227 | +0.52(+0.14%) |
Dec 05, 2023 | 363.05 | 363.05 | 363.04 | 363.05 | 249 | +0.53(+0.14%) |
Dec 04, 2023 | 362.52 | 362.53 | 362.51 | 362.53 | 234 | +1.57(+0.44%) |
Dec 03, 2023 | 361.32 | 360.96 | 360.94 | 360.95 | 54 | +0.06(+0.02%) |
Dec 01, 2023 | 360.47 | 361.08 | 360.44 | 360.90 | 7,710 | +0.43(+0.12%) |
Nov 30, 2023 | 360.47 | 360.48 | 360.47 | 360.47 | 198 | +0.49(+0.14%) |
Nov 29, 2023 | 359.98 | 359.99 | 359.96 | 359.98 | 225 | +0.45(+0.13%) |
Nov 28, 2023 | 359.52 | 359.53 | 359.51 | 359.52 | 231 | +0.56(+0.16%) |
Nov 27, 2023 | 358.97 | 358.96 | 358.96 | 52 | +2.89(+0.81%) | |
Nov 26, 2023 | 356.28 | 356.07 | 356.04 | 356.07 | 85 | -1.50(-0.42%) |
Nov 24, 2023 | 357.03 | 357.59 | 357.00 | 357.57 | 3,084 | +0.55(+0.15%) |
Nov 23, 2023 | 357.02 | 357.00 | 357.02 | 33 | +0.56(+0.16%) | |
Nov 22, 2023 | 356.47 | 356.47 | 356.46 | 356.46 | 219 | +0.49(+0.14%) |
Nov 21, 2023 | 355.97 | 355.98 | 355.96 | 355.97 | 240 | +2.14(+0.60%) |
Nov 20, 2023 | 353.84 | 353.83 | 353.83 | 67 | +1.73(+0.49%) | |
Nov 19, 2023 | 351.98 | 352.10 | 352.08 | 352.09 | 72 | -1.86(-0.53%) |
Nov 17, 2023 | 353.48 | 354.17 | 353.28 | 353.95 | 7,172 | +0.49(+0.14%) |
Nov 16, 2023 | 353.48 | 353.47 | 353.46 | 353.46 | 234 | +0.65(+0.18%) |
Nov 15, 2023 | 352.83 | 352.81 | 352.81 | 59 | +2.73(+0.78%) | |
Nov 14, 2023 | 350.07 | 350.08 | 350.07 | 350.08 | 219 | +0.10(+0.03%) |
Nov 13, 2023 | 349.97 | 349.98 | 349.97 | 349.98 | 197 | +0.36(+0.10%) |
Nov 12, 2023 | 349.69 | 349.71 | 349.62 | 349.62 | 76 | -0.20(-0.06%) |
Nov 10, 2023 | 349.98 | 350.03 | 349.82 | 349.82 | 6,777 | -0.15(-0.04%) |
Nov 09, 2023 | 349.98 | 349.97 | 349.98 | 69 | -0.00(-0.00%) | |
Nov 08, 2023 | 349.98 | 349.97 | 349.98 | 55 | +0.10(+0.03%) | |
Nov 07, 2023 | 349.88 | 349.88 | 349.86 | 349.88 | 163 | -0.14(-0.04%) |
Nov 06, 2023 | 350.02 | 350.03 | 350.00 | 350.02 | 211 | +2.52(+0.73%) |
Nov 05, 2023 | 347.36 | 347.50 | 347.46 | 347.49 | 84 | -2.54(-0.73%) |
Nov 03, 2023 | 350.05 | 350.07 | 349.98 | 350.03 | 7,165 | -0.01(-0.00%) |
Nov 02, 2023 | 350.06 | 350.05 | 350.05 | 63 | +0.08(+0.02%) | |
Nov 01, 2023 | 349.98 | 349.97 | 349.97 | 99 | -0.00(-0.00%) | |
Oct 31, 2023 | 349.97 | 349.98 | 349.97 | 349.97 | 418 | -0.00(-0.00%) |
Oct 30, 2023 | 349.98 | 349.97 | 349.97 | 23 | +0.31(+0.09%) | |
Oct 29, 2023 | 349.35 | 349.67 | 349.62 | 349.67 | 106 | -0.35(-0.10%) |
Oct 27, 2023 | 349.80 | 350.04 | 349.78 | 350.02 | 7,076 | +0.20(+0.06%) |
Oct 26, 2023 | 349.80 | 349.82 | 349.78 | 349.82 | 396 | -0.21(-0.06%) |
Oct 25, 2023 | 350.03 | 350.03 | 350.02 | 350.02 | 385 | +0.05(+0.02%) |
Oct 24, 2023 | 349.98 | 349.98 | 349.96 | 349.97 | 331 | -0.04(-0.01%) |
Oct 23, 2023 | 350.02 | 350.03 | 350.01 | 350.02 | 368 | +0.12(+0.03%) |
Oct 22, 2023 | 349.58 | 349.92 | 349.74 | 349.89 | 126 | +0.09(+0.02%) |
Oct 20, 2023 | 349.97 | 350.04 | 349.81 | 349.81 | 7,183 | -0.17(-0.05%) |
Oct 19, 2023 | 349.97 | 349.98 | 349.96 | 349.98 | 355 | -0.10(-0.03%) |
Oct 18, 2023 | 350.07 | 350.08 | 350.06 | 350.07 | 341 | +0.15(+0.04%) |
Oct 17, 2023 | 349.90 | 349.93 | 349.90 | 349.92 | 362 | -0.15(-0.04%) |
Oct 16, 2023 | 350.06 | 350.07 | 350.06 | 350.07 | 379 | +0.03(+0.01%) |
Oct 15, 2023 | 350.36 | 350.16 | 349.97 | 350.04 | 84 | -0.03(-0.01%) |
Oct 13, 2023 | 350.08 | 350.09 | 350.05 | 350.08 | 7,091 | +0.00(+0.00%) |
Oct 12, 2023 | 350.08 | 350.09 | 350.05 | 350.07 | 340 | +0.00(+0.00%) |
Oct 11, 2023 | 350.07 | 350.08 | 350.07 | 350.07 | 389 | -0.01(-0.00%) |
Oct 10, 2023 | 350.07 | 350.09 | 350.06 | 350.08 | 324 | +0.05(+0.01%) |
Oct 09, 2023 | 350.02 | 350.03 | 350.02 | 350.03 | 406 | +0.14(+0.04%) |
Oct 08, 2023 | 349.75 | 350.09 | 349.89 | 349.89 | 105 | -0.02(-0.01%) |
Oct 06, 2023 | 350.03 | 350.08 | 349.91 | 349.91 | 7,276 | -0.08(-0.02%) |
Oct 05, 2023 | 350.03 | 350.03 | 349.95 | 349.98 | 234 | -0.03(-0.01%) |
Oct 04, 2023 | 350.02 | 350.02 | 350.00 | 350.02 | 355 | -0.01(-0.00%) |
Oct 03, 2023 | 350.02 | 350.03 | 350.01 | 350.03 | 303 | +0.03(+0.01%) |
Oct 02, 2023 | 350.00 | 350.01 | 349.98 | 350.00 | 372 | -1.65(-0.47%) |
Oct 01, 2023 | 351.42 | 351.65 | 351.39 | 351.65 | 76 | +1.63(+0.46%) |
Sep 29, 2023 | 350.03 | 350.04 | 349.81 | 350.02 | 7,598 | -0.01(-0.00%) |
Sep 28, 2023 | 350.03 | 350.03 | 350.01 | 350.03 | 345 | +0.04(+0.01%) |
Sep 27, 2023 | 350.00 | 350.01 | 349.98 | 350.00 | 355 | -0.01(-0.00%) |
Sep 26, 2023 | 350.03 | 350.03 | 350.00 | 350.01 | 353 | -0.02(-0.00%) |
Sep 25, 2023 | 350.02 | 350.03 | 350.01 | 350.02 | 388 | +0.44(+0.13%) |
Sep 24, 2023 | 349.38 | 349.58 | 349.49 | 349.58 | 84 | -0.44(-0.13%) |
Sep 22, 2023 | 350.03 | 350.04 | 350.00 | 350.02 | 3,757 | +0.00(+0.00%) |
Sep 21, 2023 | 350.03 | 350.03 | 350.00 | 350.02 | 157 | +0.05(+0.01%) |
Sep 20, 2023 | 349.97 | 349.99 | 349.96 | 349.98 | 216 | -0.00(-0.00%) |
Sep 19, 2023 | 349.97 | 349.98 | 349.94 | 349.98 | 146 | +0.00(+0.00%) |
Sep 18, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 175 | +0.11(+0.03%) |
Sep 15, 2023 | 349.86 | 0 | -0.12(-0.04%) | |||
Sep 14, 2023 | 349.98 | 349.99 | 349.97 | 349.98 | 200 | -0.04(-0.01%) |
Sep 13, 2023 | 350.03 | 350.03 | 350.02 | 350.02 | 201 | +0.05(+0.01%) |
Sep 12, 2023 | 349.97 | 349.98 | 349.95 | 349.98 | 182 | +0.02(+0.01%) |
Sep 11, 2023 | 349.94 | 349.98 | 349.96 | 349.96 | 167 | -0.04(-0.01%) |
Sep 08, 2023 | 350.00 | 0 | +0.00(+0.00%) | |||
Sep 07, 2023 | 350.00 | 350.00 | 349.98 | 350.00 | 297 | +0.03(+0.01%) |
Sep 06, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 373 | +0.00(+0.00%) |
Sep 05, 2023 | 349.98 | 349.97 | 349.95 | 349.97 | 316 | -0.05(-0.01%) |
Sep 04, 2023 | 350.01 | 350.04 | 350.00 | 350.02 | 345 | -2.29(-0.65%) |
Sep 03, 2023 | 351.97 | 352.34 | 352.25 | 352.31 | 116 | +2.40(+0.68%) |
Sep 01, 2023 | 349.97 | 350.08 | 349.81 | 349.92 | 6,746 | -0.04(-0.01%) |
Aug 31, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 322 | +0.10(+0.03%) |
Aug 30, 2023 | 349.86 | 349.87 | 349.85 | 349.86 | 375 | -0.12(-0.03%) |
Aug 29, 2023 | 349.98 | 349.98 | 349.96 | 349.98 | 405 | +0.02(+0.00%) |
Aug 28, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 433 | -0.21(-0.06%) |
Aug 27, 2023 | 350.13 | 350.22 | 350.11 | 350.17 | 109 | +0.15(+0.04%) |
Aug 25, 2023 | 349.97 | 350.11 | 349.81 | 350.01 | 6,691 | +0.04(+0.01%) |
Aug 24, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 373 | +0.00(+0.00%) |
Aug 23, 2023 | 349.97 | 349.98 | 349.95 | 349.97 | 333 | +0.01(+0.00%) |
Aug 22, 2023 | 349.97 | 349.98 | 349.95 | 349.96 | 298 | +0.11(+0.03%) |
Aug 21, 2023 | 349.86 | 349.86 | 349.83 | 349.85 | 281 | +0.20(+0.06%) |
Aug 20, 2023 | 349.61 | 349.65 | 349.53 | 349.65 | 87 | -0.33(-0.09%) |
Aug 18, 2023 | 349.97 | 350.69 | 349.31 | 349.98 | 2,765 | +0.05(+0.01%) |
Aug 17, 2023 | 349.97 | 350.05 | 349.91 | 349.93 | 275 | -0.04(-0.01%) |
Aug 16, 2023 | 349.97 | 349.98 | 349.95 | 349.97 | 411 | +0.00(+0.00%) |
Aug 15, 2023 | 349.97 | 349.98 | 349.96 | 349.97 | 361 | +0.04(+0.01%) |
Aug 14, 2023 | 349.97 | 349.93 | 349.90 | 349.93 | 341 | +62.43(+21.71%) |
Aug 13, 2023 | 287.05 | 287.51 | 287.25 | 287.50 | 93 | +0.16(+0.06%) |
Aug 11, 2023 | 286.15 | 287.33 | 286.15 | 287.33 | 6,072 | +1.17(+0.41%) |
Aug 10, 2023 | 286.15 | 286.18 | 286.15 | 286.16 | 321 | +0.99(+0.35%) |
Aug 09, 2023 | 285.17 | 285.18 | 285.14 | 285.17 | 345 | +1.06(+0.37%) |
Aug 08, 2023 | 284.11 | 284.13 | 284.11 | 284.12 | 327 | +0.94(+0.33%) |
Aug 07, 2023 | 283.17 | 283.18 | 283.14 | 283.17 | 306 | +6.59(+2.38%) |
Aug 06, 2023 | 276.30 | 276.58 | 276.32 | 276.58 | 78 | -2.71(-0.97%) |
Aug 04, 2023 | 278.07 | 279.38 | 278.06 | 279.30 | 5,064 | +1.22(+0.44%) |
Aug 03, 2023 | 278.07 | 278.08 | 278.06 | 278.08 | 397 | +0.69(+0.25%) |
Aug 02, 2023 | 277.37 | 277.38 | 277.36 | 277.38 | 201 | +1.22(+0.44%) |
Aug 01, 2023 | 276.17 | 276.18 | 276.17 | 276.17 | 575 | +0.90(+0.33%) |
Jul 31, 2023 | 275.27 | 275.28 | 275.25 | 275.27 | 314 | +3.05(+1.12%) |
Jul 30, 2023 | 272.25 | 272.34 | 272.21 | 272.22 | 88 | -1.42(-0.52%) |
Jul 28, 2023 | 273.02 | 273.73 | 273.01 | 273.64 | 8,554 | +0.62(+0.23%) |
Jul 27, 2023 | 273.02 | 273.03 | 273.01 | 273.02 | 395 | +0.54(+0.20%) |
Jul 26, 2023 | 272.47 | 272.48 | 272.46 | 272.48 | 436 | +0.85(+0.31%) |
Jul 25, 2023 | 271.62 | 271.63 | 271.60 | 271.63 | 450 | +0.60(+0.22%) |
Jul 24, 2023 | 271.02 | 271.04 | 271.02 | 271.02 | 475 | +2.48(+0.92%) |
Jul 23, 2023 | 268.64 | 268.56 | 268.54 | 268.55 | 104 | -0.87(-0.32%) |
Jul 21, 2023 | 268.63 | 269.48 | 268.61 | 269.41 | 7,646 | +0.79(+0.30%) |
Jul 20, 2023 | 268.63 | 268.63 | 268.61 | 268.62 | 464 | +0.50(+0.19%) |
Jul 19, 2023 | 268.12 | 268.13 | 268.11 | 268.12 | 505 | +0.61(+0.23%) |
Jul 18, 2023 | 267.49 | 267.51 | 267.49 | 267.51 | 444 | +0.76(+0.29%) |
Jul 17, 2023 | 266.75 | 266.75 | 266.74 | 266.75 | 447 | +1.66(+0.62%) |
Jul 16, 2023 | 264.88 | 265.11 | 265.01 | 265.09 | 110 | +0.06(+0.02%) |
Jul 14, 2023 | 264.37 | 265.21 | 264.26 | 265.03 | 8,086 | +0.67(+0.25%) |
Jul 13, 2023 | 264.37 | 264.39 | 264.36 | 264.37 | 481 | +0.39(+0.15%) |
Jul 12, 2023 | 263.97 | 263.98 | 263.96 | 263.97 | 441 | +0.74(+0.28%) |
Jul 11, 2023 | 263.25 | 263.25 | 263.22 | 263.23 | 376 | +0.69(+0.26%) |
Jul 10, 2023 | 262.55 | 262.55 | 262.51 | 262.54 | 349 | +3.90(+1.51%) |
Jul 09, 2023 | 258.65 | 258.64 | 258.60 | 258.64 | 109 | -2.33(-0.89%) |
Jul 07, 2023 | 260.37 | 261.03 | 260.25 | 260.97 | 7,795 | +0.60(+0.23%) |
Jul 06, 2023 | 260.37 | 260.37 | 260.36 | 260.37 | 368 | +0.79(+0.30%) |
Jul 05, 2023 | 259.58 | 259.58 | 259.57 | 259.58 | 391 | +0.37(+0.14%) |
Jul 04, 2023 | 259.19 | 259.20 | 259.18 | 259.20 | 366 | +1.25(+0.48%) |
Jul 03, 2023 | 257.94 | 257.95 | 257.92 | 257.95 | 370 | +3.04(+1.19%) |
Jul 02, 2023 | 254.78 | 254.91 | 254.86 | 254.91 | 116 | -1.84(-0.72%) |
Jun 30, 2023 | 256.22 | 256.75 | 256.20 | 256.75 | 7,816 | +0.52(+0.20%) |
Jun 29, 2023 | 256.22 | 256.24 | 256.20 | 256.22 | 421 | +0.35(+0.14%) |
Jun 28, 2023 | 255.87 | 255.89 | 255.86 | 255.87 | 348 | +0.65(+0.25%) |
Jun 27, 2023 | 255.23 | 255.23 | 255.21 | 255.22 | 427 | +0.83(+0.32%) |
Jun 26, 2023 | 254.40 | 254.41 | 254.39 | 254.40 | 121 | +1.69(+0.67%) |
Jun 25, 2023 | 252.57 | 252.77 | 252.69 | 252.71 | 129 | -0.29(-0.11%) |
Jun 23, 2023 | 252.58 | 253.21 | 252.56 | 253.00 | 7,829 | +0.42(+0.17%) |
Jun 22, 2023 | 252.58 | 252.58 | 252.56 | 252.58 | 391 | +0.70(+0.28%) |
Jun 21, 2023 | 251.88 | 251.88 | 251.87 | 251.88 | 262 | +2.56(+1.03%) |
Jun 20, 2023 | 249.31 | 249.32 | 249.31 | 249.32 | 366 | +0.01(+0.00%) |
Jun 19, 2023 | 249.31 | 249.32 | 249.30 | 249.31 | 424 | +0.75(+0.30%) |
Jun 18, 2023 | 248.60 | 248.61 | 248.56 | 248.56 | 93 | -0.72(-0.29%) |
Jun 16, 2023 | 248.48 | 249.41 | 248.37 | 249.27 | 7,561 | +0.80(+0.32%) |
Jun 15, 2023 | 248.48 | 248.48 | 248.45 | 248.47 | 398 | +0.52(+0.21%) |
Jun 14, 2023 | 247.95 | 247.96 | 247.93 | 247.95 | 456 | +0.82(+0.33%) |
Jun 13, 2023 | 247.12 | 247.13 | 247.11 | 247.13 | 415 | +0.40(+0.16%) |
Jun 12, 2023 | 246.73 | 246.73 | 246.71 | 246.73 | 347 | +1.97(+0.81%) |
Jun 11, 2023 | 244.66 | 244.77 | 244.71 | 244.75 | 125 | -0.22(-0.09%) |
Jun 09, 2023 | 244.40 | 245.02 | 244.33 | 244.97 | 2,674 | +0.57(+0.23%) |
Jun 08, 2023 | 244.40 | 244.41 | 244.39 | 244.40 | 142 | +0.86(+0.35%) |
Jun 07, 2023 | 243.55 | 243.55 | 243.54 | 243.55 | 149 | +0.34(+0.14%) |
Jun 06, 2023 | 243.20 | 243.21 | 243.19 | 243.20 | 130 | +0.72(+0.30%) |
Jun 05, 2023 | 242.48 | 242.48 | 242.47 | 242.48 | 158 | +0.80(+0.33%) |
Jun 04, 2023 | 241.37 | 241.68 | 241.51 | 241.68 | 133 | +0.87(+0.36%) |
Jun 02, 2023 | 240.20 | 240.83 | 240.06 | 240.81 | 2,867 | +0.62(+0.26%) |