Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 176.13 | 179.35 | 175.58 | 177.48 | 56,245,284 | -0.46(-0.26%) |
Jun 06, 2024 | 174.60 | 179.73 | 172.73 | 177.94 | 69,817,952 | +2.94(+1.68%) |
Jun 05, 2024 | 175.35 | 176.15 | 172.13 | 175.00 | 57,915,704 | +0.23(+0.13%) |
Jun 04, 2024 | 174.77 | 177.75 | 174.00 | 174.77 | 59,993,616 | -1.52(-0.86%) |
Jun 03, 2024 | 178.13 | 182.64 | 174.49 | 176.29 | 68,514,104 | -1.79(-1.01%) |
May 31, 2024 | 178.50 | 180.32 | 173.82 | 178.08 | 67,424,912 | -0.71(-0.40%) |
May 30, 2024 | 178.57 | 182.67 | 175.38 | 178.79 | 77,704,872 | +2.60(+1.48%) |
May 29, 2024 | 174.19 | 178.15 | 173.93 | 176.19 | 54,737,832 | -0.56(-0.32%) |
May 28, 2024 | 176.40 | 178.25 | 173.16 | 176.75 | 59,697,360 | -2.49(-1.39%) |
May 24, 2024 | 174.84 | 180.08 | 173.73 | 179.24 | 65,598,772 | +5.50(+3.17%) |
May 23, 2024 | 181.80 | 181.90 | 173.26 | 173.74 | 71,860,064 | -6.37(-3.54%) |
May 22, 2024 | 182.85 | 183.80 | 178.12 | 180.11 | 88,225,976 | -6.49(-3.48%) |
May 21, 2024 | 175.51 | 186.88 | 174.71 | 186.60 | 115,119,040 | +11.65(+6.66%) |
May 20, 2024 | 177.56 | 177.75 | 157.40 | 174.95 | 61,700,136 | -2.51(-1.41%) |
May 17, 2024 | 173.55 | 179.63 | 172.75 | 177.46 | 77,494,008 | +2.62(+1.50%) |
May 16, 2024 | 174.10 | 175.79 | 171.43 | 174.84 | 59,785,120 | +0.85(+0.49%) |
May 15, 2024 | 179.90 | 180.00 | 173.11 | 173.99 | 79,943,216 | -3.56(-2.01%) |
May 14, 2024 | 174.50 | 179.49 | 174.07 | 177.55 | 86,284,952 | +5.66(+3.29%) |
May 13, 2024 | 170.00 | 175.40 | 169.00 | 171.89 | 66,936,396 | +3.42(+2.03%) |
May 10, 2024 | 173.05 | 173.06 | 167.75 | 168.47 | 72,953,008 | -3.50(-2.04%) |
May 09, 2024 | 175.01 | 175.62 | 171.37 | 171.97 | 65,867,656 | -2.75(-1.57%) |
May 08, 2024 | 171.59 | 176.06 | 170.15 | 174.72 | 79,946,736 | -3.09(-1.74%) |
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 74,875,832 | -6.95(-3.76%) |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 84,315,328 | +3.57(+1.97%) |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 75,496,264 | +1.18(+0.66%) |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 89,068,472 | +0.02(+0.01%) |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 92,747,720 | -3.29(-1.80%) |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 126,922,072 | -10.77(-5.55%) |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 243,561,376 | +25.76(+15.31%) |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109,838,064 | -1.89(-1.11%) |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 126,103,816 | +8.05(+4.97%) |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 181,109,104 | +17.45(+12.06%) |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 122,443,416 | +2.63(+1.85%) |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 107,027,784 | -5.00(-3.40%) |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 87,103,648 | -2.88(-1.92%) |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 95,740,768 | -5.52(-3.55%) |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 82,352,616 | -1.66(-1.06%) |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 96,918,360 | -4.37(-2.71%) |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 100,085,400 | -9.57(-5.59%) |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 64,722,788 | -3.55(-2.03%) |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 94,440,920 | +2.84(+1.65%) |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 84,420,992 | -5.12(-2.89%) |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 103,085,560 | +3.90(+2.25%) |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 104,328,560 | +8.08(+4.90%) |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 143,195,248 | -6.21(-3.63%) |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 123,062,568 | +2.73(+1.62%) |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 82,747,392 | +1.75(+1.05%) |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116,618,120 | -8.59(-4.90%) |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 81,456,920 | -0.57(-0.32%) |
Mar 28, 2024 | 177.45 | 176.12 | 175.30 | 175.79 | 77,687,472 | -4.04(-2.25%) |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 81,623,480 | +2.16(+1.22%) |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 113,115,464 | +5.04(+2.92%) |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 74,156,624 | +1.80(+1.05%) |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 75,580,640 | -1.99(-1.15%) |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 73,124,424 | -2.84(-1.62%) |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 83,536,344 | +4.34(+2.53%) |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 77,457,472 | -2.48(-1.43%) |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 108,072,360 | +10.23(+6.25%) |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 97,146,840 | +1.07(+0.66%) |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 126,155,328 | -6.98(-4.12%) |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 106,347,664 | -8.06(-4.54%) |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 87,327,360 | -0.23(-0.13%) |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 85,310,216 | +2.43(+1.39%) |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 85,548,272 | -3.31(-1.85%) |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 101,964,896 | +2.11(+1.20%) |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 107,445,472 | -4.20(-2.32%) |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 119,472,800 | -7.40(-3.93%) |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 134,417,184 | -14.50(-7.16%) |
Mar 01, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 82,244,064 | +0.76(+0.38%) |
Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 85,734,456 | -0.16(-0.08%) |
Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 99,592,336 | +2.31(+1.16%) |
Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 108,556,424 | +0.33(+0.17%) |
Feb 26, 2024 | 192.29 | 201.78 | 192.00 | 199.40 | 111,650,240 | +7.43(+3.87%) |
Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 78,954,504 | -5.44(-2.76%) |
Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 92,555,408 | +2.64(+1.36%) |
Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 103,605,584 | +1.01(+0.52%) |
Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 104,343,520 | -6.19(-3.10%) |
Feb 16, 2024 | 202.06 | 203.17 | 197.41 | 199.95 | 111,368,272 | -0.50(-0.25%) |
Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 120,354,496 | +11.74(+6.22%) |
Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 80,983,240 | +4.69(+2.55%) |
Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 86,594,936 | -4.11(-2.18%) |
Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 95,266,776 | -5.44(-2.81%) |
Feb 09, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 84,476,352 | +4.01(+2.12%) |
Feb 08, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 82,943,856 | +1.98(+1.06%) |
Feb 07, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 111,373,232 | +2.48(+1.34%) |
Feb 06, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 122,583,928 | +4.04(+2.23%) |
Feb 05, 2024 | 184.26 | 184.68 | 175.01 | 181.06 | 134,008,448 | -6.85(-3.65%) |
Feb 02, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 110,618,760 | -0.95(-0.50%) |
Feb 01, 2024 | 188.50 | 189.88 | 184.28 | 188.86 | 91,576,008 | +1.57(+0.84%) |
Jan 31, 2024 | 186.99 | 193.97 | 185.85 | 187.29 | 102,957,872 | -4.30(-2.24%) |
Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 109,029,616 | +0.66(+0.35%) |
Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 124,524,944 | +7.68(+4.19%) |
Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 107,388,632 | +0.62(+0.34%) |
Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 197,825,072 | -25.20(-12.13%) |
Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 120,133,168 | -1.31(-0.63%) |
Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 106,806,744 | +0.34(+0.16%) |
Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 117,728,592 | -3.39(-1.60%) |
Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 102,290,344 | +0.31(+0.15%) |
Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 108,264,672 | -3.67(-1.70%) |
Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 103,078,200 | -4.36(-1.98%) |
Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 115,185,864 | +1.02(+0.47%) |
Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 123,751,192 | -8.41(-3.70%) |
Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.29 | 105,403,992 | -6.65(-2.84%) |
Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 91,485,136 | -1.02(-0.43%) |
Jan 09, 2024 | 238.11 | 238.97 | 232.04 | 234.96 | 96,533,840 | -5.49(-2.28%) |
Jan 08, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 85,022,488 | +2.96(+1.25%) |
Jan 05, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 92,488,992 | -0.44(-0.18%) |
Jan 04, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 102,416,496 | -0.52(-0.22%) |
Jan 03, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 120,782,576 | -9.97(-4.01%) |
Jan 02, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 104,438,288 | -0.06(-0.02%) |
Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 100,897,680 | -4.70(-1.86%) |
Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 113,160,768 | -8.26(-3.16%) |
Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 106,179,656 | +4.83(+1.88%) |
Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 86,763,240 | +4.07(+1.61%) |
Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 93,370,200 | -1.96(-0.77%) |
Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 109,354,080 | +7.36(+2.98%) |
Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 124,729,184 | -10.08(-3.92%) |
Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 106,607,472 | +5.14(+2.04%) |
Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 116,350,240 | -1.42(-0.56%) |
Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 136,030,960 | +2.45(+0.98%) |
Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 160,814,528 | +11.76(+4.91%) |
Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 145,896,256 | +2.28(+0.96%) |
Dec 12, 2023 | 238.55 | 238.99 | 233.87 | 237.01 | 95,347,296 | -2.73(-1.14%) |
Dec 11, 2023 | 242.74 | 243.44 | 237.45 | 239.74 | 97,767,152 | -4.10(-1.68%) |
Dec 08, 2023 | 240.27 | 245.27 | 239.27 | 243.84 | 103,126,880 | +1.20(+0.49%) |
Dec 07, 2023 | 241.55 | 244.08 | 236.98 | 242.64 | 106,952,208 | +3.27(+1.37%) |
Dec 06, 2023 | 242.92 | 246.57 | 239.17 | 239.37 | 126,256,112 | +0.65(+0.27%) |
Dec 05, 2023 | 233.87 | 246.66 | 233.70 | 238.72 | 137,707,840 | +3.14(+1.33%) |
Dec 04, 2023 | 235.75 | 239.37 | 233.29 | 235.58 | 103,964,432 | -3.25(-1.36%) |
Dec 01, 2023 | 233.14 | 240.19 | 231.90 | 238.83 | 121,360,272 | -1.25(-0.52%) |
Nov 30, 2023 | 245.14 | 245.22 | 236.91 | 240.08 | 131,835,216 | -4.06(-1.66%) |
Nov 29, 2023 | 249.21 | 252.75 | 242.76 | 244.14 | 135,105,312 | -2.58(-1.05%) |
Nov 28, 2023 | 236.68 | 247.00 | 234.01 | 246.72 | 147,845,344 | +10.64(+4.51%) |
Nov 27, 2023 | 236.89 | 238.33 | 232.10 | 236.08 | 111,867,040 | +0.63(+0.27%) |
Nov 24, 2023 | 233.75 | 238.75 | 232.33 | 235.45 | 65,136,544 | +1.24(+0.53%) |
Nov 22, 2023 | 242.04 | 244.01 | 231.40 | 234.21 | 118,133,952 | -6.99(-2.90%) |
Nov 21, 2023 | 235.04 | 243.62 | 233.34 | 241.20 | 122,062,688 | +5.60(+2.38%) |
Nov 20, 2023 | 234.04 | 237.10 | 231.02 | 235.60 | 116,325,520 | +1.30(+0.55%) |
Nov 17, 2023 | 232.00 | 237.39 | 226.54 | 234.30 | 142,833,728 | +0.71(+0.30%) |
Nov 16, 2023 | 239.49 | 240.88 | 230.96 | 233.59 | 136,161,680 | -9.25(-3.81%) |
Nov 15, 2023 | 239.29 | 246.70 | 236.45 | 242.84 | 150,062,016 | +5.43(+2.29%) |
Nov 14, 2023 | 235.03 | 238.13 | 230.72 | 237.41 | 148,616,832 | +13.70(+6.12%) |
Nov 13, 2023 | 215.60 | 225.40 | 211.61 | 223.71 | 139,618,112 | +9.06(+4.22%) |
Nov 10, 2023 | 210.03 | 215.38 | 205.69 | 214.65 | 131,314,368 | +4.67(+2.22%) |
Nov 09, 2023 | 219.75 | 220.80 | 206.68 | 209.98 | 141,744,384 | -12.13(-5.46%) |
Nov 08, 2023 | 223.15 | 224.15 | 217.64 | 222.11 | 106,435,088 | -0.07(-0.03%) |
Nov 07, 2023 | 219.98 | 223.12 | 215.72 | 222.18 | 116,662,736 | +2.91(+1.33%) |
Nov 06, 2023 | 223.98 | 226.32 | 215.00 | 219.27 | 117,032,928 | -0.69(-0.31%) |
Nov 03, 2023 | 221.15 | 226.37 | 218.40 | 219.96 | 119,541,608 | +1.45(+0.66%) |
Nov 02, 2023 | 212.97 | 219.20 | 211.45 | 218.51 | 125,782,224 | +12.85(+6.25%) |
Nov 01, 2023 | 204.04 | 205.99 | 197.85 | 205.66 | 121,452,672 | +4.82(+2.40%) |
Oct 31, 2023 | 196.12 | 202.80 | 194.07 | 200.84 | 117,972,792 | +3.48(+1.76%) |
Oct 30, 2023 | 209.28 | 211.35 | 191.25 | 197.36 | 136,239,392 | -9.94(-4.79%) |
Oct 27, 2023 | 210.60 | 214.64 | 203.39 | 207.30 | 94,942,752 | +1.54(+0.75%) |
Oct 26, 2023 | 211.32 | 214.80 | 204.88 | 205.76 | 114,961,880 | -6.66(-3.14%) |
Oct 25, 2023 | 215.88 | 220.10 | 212.20 | 212.42 | 106,684,568 | -4.10(-1.89%) |
Oct 24, 2023 | 216.50 | 222.05 | 214.11 | 216.52 | 118,156,544 | +4.44(+2.09%) |
Oct 23, 2023 | 210.00 | 216.98 | 202.51 | 212.08 | 150,471,696 | +0.09(+0.04%) |
Oct 20, 2023 | 217.01 | 218.86 | 210.42 | 211.99 | 138,128,464 | -8.12(-3.69%) |
Oct 19, 2023 | 225.95 | 230.61 | 216.78 | 220.11 | 171,165,424 | -22.57(-9.30%) |
Oct 18, 2023 | 252.70 | 254.63 | 242.08 | 242.68 | 124,051,016 | -12.17(-4.78%) |
Oct 17, 2023 | 250.10 | 257.18 | 247.08 | 254.85 | 93,490,448 | +0.93(+0.37%) |
Oct 16, 2023 | 250.05 | 255.40 | 250.00 | 253.92 | 88,832,336 | +2.80(+1.12%) |
Oct 13, 2023 | 258.90 | 259.60 | 250.22 | 251.12 | 102,297,280 | -7.75(-2.99%) |
Oct 12, 2023 | 262.92 | 265.41 | 256.63 | 258.87 | 111,372,080 | -4.12(-1.57%) |
Oct 11, 2023 | 266.20 | 268.60 | 260.90 | 262.99 | 103,591,224 | -0.63(-0.24%) |
Oct 10, 2023 | 257.75 | 268.94 | 257.65 | 263.62 | 122,877,536 | +3.95(+1.52%) |
Oct 09, 2023 | 255.31 | 261.36 | 252.05 | 259.67 | 101,237,832 | -0.86(-0.33%) |
Oct 06, 2023 | 253.98 | 261.65 | 250.65 | 260.53 | 118,122,672 | +0.48(+0.18%) |
Oct 05, 2023 | 260.00 | 263.60 | 256.25 | 260.05 | 119,077,040 | -1.11(-0.43%) |
Oct 04, 2023 | 248.14 | 261.86 | 247.60 | 261.16 | 129,574,200 | +14.63(+5.93%) |
Oct 03, 2023 | 248.61 | 250.02 | 244.45 | 246.53 | 101,861,688 | -5.07(-2.02%) |
Oct 02, 2023 | 244.81 | 254.28 | 242.62 | 251.60 | 123,730,176 | +1.38(+0.55%) |
Sep 29, 2023 | 250.00 | 254.77 | 246.35 | 250.22 | 128,529,104 | +3.84(+1.56%) |
Sep 28, 2023 | 240.02 | 247.55 | 238.65 | 246.38 | 117,050,776 | +5.88(+2.44%) |
Sep 27, 2023 | 244.26 | 245.33 | 234.58 | 240.50 | 136,546,176 | -3.62(-1.48%) |
Sep 26, 2023 | 242.98 | 249.55 | 241.66 | 244.12 | 101,848,104 | -2.87(-1.16%) |
Sep 25, 2023 | 243.38 | 247.10 | 244.02 | 246.99 | 104,520,656 | +2.11(+0.86%) |
Sep 22, 2023 | 257.40 | 257.79 | 244.48 | 244.88 | 127,524,088 | -10.82(-4.23%) |
Sep 21, 2023 | 257.85 | 260.86 | 254.21 | 255.70 | 119,710,416 | -6.89(-2.62%) |
Sep 20, 2023 | 267.04 | 273.93 | 262.46 | 262.59 | 122,363,624 | -3.91(-1.47%) |
Sep 19, 2023 | 264.35 | 267.85 | 261.20 | 266.50 | 103,628,128 | +1.22(+0.46%) |
Sep 18, 2023 | 271.16 | 271.44 | 263.76 | 265.28 | 101,845,320 | -9.11(-3.32%) |
Sep 15, 2023 | 277.55 | 278.98 | 271.00 | 274.39 | 133,692,344 | -1.65(-0.60%) |
Sep 14, 2023 | 271.32 | 276.71 | 270.42 | 276.04 | 107,525,432 | +4.74(+1.75%) |
Sep 13, 2023 | 270.07 | 274.98 | 268.10 | 271.30 | 111,512,648 | +3.82(+1.43%) |
Sep 12, 2023 | 270.76 | 278.39 | 266.60 | 267.48 | 135,882,224 | -6.10(-2.23%) |
Sep 11, 2023 | 264.27 | 274.85 | 260.61 | 273.58 | 174,413,504 | +25.08(+10.09%) |
Sep 08, 2023 | 251.22 | 256.52 | 246.67 | 248.50 | 118,610,448 | -2.99(-1.19%) |
Sep 07, 2023 | 245.07 | 252.81 | 243.26 | 251.49 | 115,196,744 | -0.43(-0.17%) |
Sep 06, 2023 | 255.13 | 255.39 | 245.06 | 251.92 | 116,847,296 | -4.57(-1.78%) |
Sep 05, 2023 | 245.00 | 258.00 | 244.86 | 256.49 | 129,366,392 | +11.48(+4.69%) |
Sep 01, 2023 | 257.26 | 259.08 | 242.01 | 245.01 | 132,542,968 | -13.07(-5.06%) |
Aug 31, 2023 | 255.98 | 261.18 | 255.05 | 258.08 | 108,758,968 | +1.18(+0.46%) |
Aug 30, 2023 | 254.20 | 260.51 | 250.59 | 256.90 | 122,110,968 | -0.28(-0.11%) |
Aug 29, 2023 | 238.58 | 257.48 | 237.77 | 257.18 | 133,895,592 | +18.36(+7.69%) |
Aug 28, 2023 | 242.58 | 244.38 | 235.35 | 238.82 | 107,572,800 | +0.23(+0.10%) |
Aug 25, 2023 | 231.31 | 239.00 | 230.35 | 238.59 | 106,632,672 | +8.55(+3.72%) |
Aug 24, 2023 | 238.66 | 238.92 | 228.18 | 230.04 | 99,653,656 | -6.82(-2.88%) |
Aug 23, 2023 | 229.34 | 238.98 | 229.29 | 236.86 | 100,846,800 | +3.67(+1.57%) |
Aug 22, 2023 | 240.25 | 240.80 | 229.55 | 233.19 | 131,020,880 | +1.91(+0.83%) |
Aug 21, 2023 | 221.55 | 232.13 | 220.58 | 231.28 | 135,471,008 | +15.79(+7.33%) |
Aug 18, 2023 | 214.12 | 217.58 | 212.36 | 215.49 | 136,303,152 | -3.73(-1.70%) |
Aug 17, 2023 | 226.06 | 226.74 | 218.83 | 219.22 | 120,543,056 | -6.38(-2.83%) |
Aug 16, 2023 | 228.02 | 233.97 | 225.38 | 225.60 | 112,212,544 | -7.36(-3.16%) |
Aug 15, 2023 | 238.73 | 240.50 | 232.61 | 232.96 | 88,038,816 | -6.80(-2.84%) |
Aug 14, 2023 | 235.70 | 240.66 | 233.75 | 239.76 | 98,506,688 | -2.89(-1.19%) |
Aug 11, 2023 | 241.77 | 243.79 | 238.02 | 242.65 | 99,584,648 | -2.69(-1.10%) |
Aug 10, 2023 | 245.40 | 251.80 | 243.00 | 245.34 | 109,418,576 | +3.15(+1.30%) |
Aug 09, 2023 | 250.87 | 251.10 | 241.90 | 242.19 | 101,432,376 | -7.51(-3.01%) |
Aug 08, 2023 | 247.45 | 250.92 | 245.01 | 249.70 | 96,573,016 | -1.75(-0.70%) |
Aug 07, 2023 | 251.45 | 253.65 | 242.76 | 251.45 | 111,069,552 | -2.41(-0.95%) |
Aug 04, 2023 | 260.97 | 264.77 | 253.11 | 253.86 | 99,599,368 | -5.46(-2.11%) |
Aug 03, 2023 | 252.04 | 260.49 | 252.00 | 259.32 | 97,740,208 | +5.21(+2.05%) |
Aug 02, 2023 | 255.57 | 259.52 | 250.49 | 254.11 | 101,635,112 | -6.96(-2.67%) |
Aug 01, 2023 | 266.26 | 266.44 | 260.25 | 261.07 | 83,443,016 | -6.36(-2.38%) |
Jul 31, 2023 | 267.48 | 269.08 | 263.78 | 267.43 | 84,474,848 | +0.99(+0.37%) |
Jul 28, 2023 | 259.86 | 267.25 | 258.23 | 266.44 | 111,446,024 | +10.73(+4.20%) |
Jul 27, 2023 | 268.31 | 269.13 | 255.30 | 255.71 | 103,517,384 | -8.64(-3.27%) |
Jul 26, 2023 | 263.25 | 268.04 | 261.75 | 264.35 | 95,796,144 | -0.90(-0.34%) |
Jul 25, 2023 | 272.38 | 272.90 | 265.00 | 265.25 | 112,612,160 | -3.81(-1.42%) |
Jul 24, 2023 | 255.85 | 269.85 | 254.12 | 269.06 | 136,771,392 | +9.04(+3.48%) |
Jul 21, 2023 | 268.00 | 268.00 | 255.80 | 260.02 | 162,985,600 | -2.88(-1.10%) |
Jul 20, 2023 | 279.56 | 280.93 | 261.20 | 262.90 | 174,752,192 | -28.36(-9.74%) |
Jul 19, 2023 | 296.04 | 299.29 | 289.52 | 291.26 | 141,140,512 | -2.08(-0.71%) |
Jul 18, 2023 | 290.15 | 295.26 | 286.01 | 293.34 | 112,281,240 | +2.96(+1.02%) |
Jul 17, 2023 | 286.63 | 292.23 | 283.57 | 290.38 | 131,366,864 | +9.00(+3.20%) |
Jul 14, 2023 | 277.01 | 285.30 | 276.31 | 281.38 | 120,091,560 | +3.48(+1.25%) |
Jul 13, 2023 | 274.59 | 279.45 | 270.60 | 277.90 | 112,559,176 | +5.91(+2.17%) |
Jul 12, 2023 | 276.33 | 276.52 | 271.46 | 271.99 | 95,545,128 | +2.20(+0.82%) |
Jul 11, 2023 | 268.65 | 270.90 | 266.37 | 269.79 | 91,872,696 | +0.18(+0.07%) |
Jul 10, 2023 | 276.47 | 277.52 | 265.10 | 269.61 | 119,247,880 | -4.82(-1.76%) |
Jul 07, 2023 | 278.43 | 280.78 | 273.77 | 274.43 | 113,879,176 | -2.11(-0.76%) |
Jul 06, 2023 | 278.09 | 279.97 | 272.88 | 276.54 | 120,563,920 | -5.94(-2.10%) |
Jul 05, 2023 | 278.82 | 283.85 | 277.60 | 282.48 | 131,331,456 | +2.66(+0.95%) |