Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 507.83 | 511.19 | 505.17 | 510.25 | 1,839,066 | +3.15(+0.62%) |
Aug 29, 2024 | 503.02 | 510.22 | 498.19 | 507.10 | 1,575,511 | +6.73(+1.35%) |
Aug 28, 2024 | 503.62 | 505.38 | 495.54 | 500.37 | 1,575,420 | -3.91(-0.77%) |
Aug 27, 2024 | 504.85 | 508.47 | 503.61 | 504.28 | 983,703 | -0.61(-0.12%) |
Aug 26, 2024 | 509.33 | 510.48 | 502.35 | 504.88 | 1,090,731 | -1.54(-0.30%) |
Aug 23, 2024 | 499.79 | 509.43 | 496.90 | 506.42 | 1,762,197 | +11.60(+2.34%) |
Aug 22, 2024 | 494.08 | 496.76 | 491.88 | 494.82 | 949,397 | +1.28(+0.26%) |
Aug 21, 2024 | 496.56 | 497.83 | 491.13 | 493.54 | 922,492 | -0.88(-0.18%) |
Aug 20, 2024 | 500.91 | 501.19 | 493.58 | 494.42 | 2,134,079 | -7.30(-1.45%) |
Aug 19, 2024 | 502.03 | 504.79 | 498.91 | 501.71 | 1,034,093 | +0.42(+0.08%) |
Aug 16, 2024 | 494.13 | 501.94 | 494.08 | 501.29 | 1,596,608 | +5.21(+1.05%) |
Aug 15, 2024 | 502.03 | 503.93 | 495.33 | 496.08 | 1,742,145 | +0.32(+0.06%) |
Aug 14, 2024 | 490.00 | 496.41 | 485.53 | 495.77 | 1,554,905 | +6.72(+1.37%) |
Aug 13, 2024 | 487.41 | 490.37 | 483.61 | 489.05 | 1,251,100 | +6.40(+1.33%) |
Aug 12, 2024 | 487.38 | 489.97 | 480.90 | 482.64 | 1,850,339 | -4.73(-0.97%) |
Aug 09, 2024 | 482.17 | 489.11 | 479.36 | 487.38 | 1,632,321 | +4.46(+0.92%) |
Aug 08, 2024 | 475.06 | 484.86 | 474.35 | 482.91 | 1,948,057 | +12.69(+2.70%) |
Aug 07, 2024 | 476.57 | 485.68 | 469.79 | 470.23 | 2,602,521 | +2.77(+0.59%) |
Aug 06, 2024 | 458.30 | 472.45 | 454.74 | 467.45 | 2,222,353 | +11.13(+2.44%) |
Aug 05, 2024 | 444.96 | 460.46 | 434.80 | 456.32 | 4,201,603 | -11.55(-2.47%) |
Aug 02, 2024 | 488.21 | 491.55 | 464.46 | 467.87 | 6,151,673 | -29.31(-5.89%) |
Aug 01, 2024 | 507.00 | 511.00 | 491.77 | 497.18 | 4,030,333 | -8.86(-1.75%) |
Jul 31, 2024 | 501.89 | 514.22 | 501.89 | 506.04 | 2,674,278 | +3.34(+0.66%) |
Jul 30, 2024 | 495.38 | 506.47 | 495.37 | 502.70 | 2,657,896 | +12.87(+2.63%) |
Jul 29, 2024 | 497.48 | 499.05 | 488.17 | 489.82 | 1,608,771 | -6.27(-1.26%) |
Jul 26, 2024 | 492.81 | 501.04 | 492.74 | 496.10 | 2,263,169 | +7.28(+1.49%) |
Jul 25, 2024 | 483.19 | 493.19 | 480.39 | 488.82 | 1,502,100 | +4.98(+1.03%) |
Jul 24, 2024 | 486.38 | 493.07 | 482.96 | 483.84 | 1,608,404 | -5.42(-1.11%) |
Jul 23, 2024 | 484.21 | 492.89 | 483.42 | 489.26 | 2,032,051 | +5.08(+1.05%) |
Jul 22, 2024 | 481.71 | 486.59 | 479.54 | 484.18 | 1,803,038 | +2.10(+0.44%) |
Jul 19, 2024 | 486.24 | 489.70 | 480.35 | 482.08 | 2,044,697 | -1.27(-0.26%) |
Jul 18, 2024 | 496.58 | 500.73 | 481.37 | 483.35 | 3,339,354 | -15.88(-3.18%) |
Jul 17, 2024 | 500.04 | 506.48 | 496.49 | 499.23 | 3,932,162 | -0.84(-0.17%) |
Jul 16, 2024 | 491.10 | 503.61 | 489.10 | 500.06 | 4,002,754 | +10.73(+2.19%) |
Jul 15, 2024 | 477.43 | 490.10 | 473.51 | 489.33 | 3,583,748 | +12.28(+2.57%) |
Jul 12, 2024 | 478.10 | 480.60 | 475.29 | 477.06 | 2,747,035 | +0.65(+0.14%) |
Jul 11, 2024 | 477.18 | 480.32 | 473.47 | 476.41 | 2,264,947 | +0.34(+0.07%) |
Jul 10, 2024 | 469.73 | 477.04 | 467.09 | 476.07 | 1,957,033 | +6.03(+1.28%) |
Jul 09, 2024 | 462.86 | 476.48 | 458.87 | 470.05 | 4,553,027 | +7.96(+1.72%) |
Jul 08, 2024 | 464.90 | 472.07 | 461.31 | 462.09 | 2,227,413 | +0.07(+0.01%) |
Jul 05, 2024 | 464.72 | 464.83 | 457.42 | 462.02 | 1,603,472 | -3.15(-0.68%) |
Jul 03, 2024 | 466.28 | 467.13 | 463.08 | 465.17 | 999,797 | +2.30(+0.50%) |
Jul 02, 2024 | 458.80 | 463.53 | 456.90 | 462.87 | 1,500,565 | +1.94(+0.42%) |
Jul 01, 2024 | 451.84 | 461.29 | 451.34 | 460.93 | 1,861,040 | +11.27(+2.51%) |
Jun 28, 2024 | 447.45 | 454.65 | 446.89 | 449.66 | 3,862,374 | +6.32(+1.43%) |
Jun 27, 2024 | 447.13 | 447.13 | 440.20 | 443.34 | 2,851,294 | -9.84(-2.17%) |
Jun 26, 2024 | 452.73 | 455.24 | 449.79 | 453.18 | 2,143,335 | -1.51(-0.33%) |
Jun 25, 2024 | 456.76 | 461.35 | 454.06 | 454.69 | 1,643,028 | -4.68(-1.02%) |
Jun 24, 2024 | 448.60 | 460.79 | 447.35 | 459.37 | 1,892,064 | +11.84(+2.65%) |
Jun 21, 2024 | 455.98 | 456.10 | 447.25 | 447.53 | 3,950,146 | -7.82(-1.72%) |
Jun 20, 2024 | 455.31 | 457.70 | 452.56 | 455.36 | 2,092,926 | +0.62(+0.14%) |
Jun 18, 2024 | 446.93 | 455.00 | 445.87 | 454.74 | 1,809,149 | +7.21(+1.61%) |
Jun 17, 2024 | 442.48 | 448.13 | 440.78 | 447.53 | 1,540,679 | +3.70(+0.83%) |
Jun 14, 2024 | 439.39 | 445.59 | 436.57 | 443.83 | 1,568,289 | +0.11(+0.02%) |
Jun 13, 2024 | 444.10 | 445.68 | 439.55 | 443.73 | 1,859,982 | -2.34(-0.52%) |
Jun 12, 2024 | 452.92 | 454.95 | 443.57 | 446.06 | 1,740,233 | +4.40(+1.00%) |
Jun 11, 2024 | 448.39 | 449.20 | 440.77 | 441.66 | 1,949,278 | -9.23(-2.05%) |
Jun 10, 2024 | 449.67 | 452.68 | 447.65 | 450.88 | 1,760,382 | -1.35(-0.30%) |
Jun 07, 2024 | 452.76 | 458.45 | 451.83 | 452.24 | 1,746,463 | -3.17(-0.70%) |
Jun 06, 2024 | 459.10 | 461.79 | 454.32 | 455.41 | 1,606,733 | -3.56(-0.78%) |
Jun 05, 2024 | 454.86 | 460.29 | 454.81 | 458.96 | 1,688,770 | +6.34(+1.40%) |
Jun 04, 2024 | 447.85 | 455.02 | 446.57 | 452.62 | 1,845,829 | +0.32(+0.07%) |
Jun 03, 2024 | 456.17 | 456.17 | 447.55 | 452.30 | 1,942,140 | -1.53(-0.34%) |
May 31, 2024 | 447.12 | 454.08 | 445.49 | 453.83 | 2,653,957 | +6.25(+1.40%) |
May 30, 2024 | 450.34 | 453.18 | 444.97 | 447.58 | 2,147,878 | -4.17(-0.92%) |
May 29, 2024 | 449.44 | 453.30 | 446.29 | 451.75 | 2,342,699 | -2.61(-0.57%) |
May 28, 2024 | 454.49 | 458.19 | 453.47 | 454.36 | 1,953,939 | -1.35(-0.30%) |
May 24, 2024 | 454.39 | 459.73 | 453.65 | 455.71 | 1,955,668 | +2.99(+0.66%) |
May 23, 2024 | 458.72 | 458.80 | 451.99 | 452.72 | 2,281,683 | -4.18(-0.91%) |
May 22, 2024 | 461.82 | 464.75 | 454.30 | 456.90 | 2,762,074 | -7.93(-1.71%) |
May 21, 2024 | 456.75 | 465.71 | 456.72 | 464.83 | 2,795,831 | +7.38(+1.61%) |
May 20, 2024 | 462.65 | 465.89 | 457.11 | 457.45 | 2,622,439 | -4.72(-1.02%) |
May 17, 2024 | 460.85 | 463.10 | 458.74 | 462.17 | 1,675,959 | +3.16(+0.69%) |
May 16, 2024 | 458.86 | 462.70 | 456.79 | 459.01 | 2,094,829 | -1.55(-0.34%) |
May 15, 2024 | 456.12 | 460.66 | 455.48 | 460.56 | 2,243,176 | +7.53(+1.66%) |
May 14, 2024 | 449.44 | 456.29 | 448.62 | 453.03 | 2,441,652 | +4.85(+1.08%) |
May 13, 2024 | 450.86 | 451.78 | 447.94 | 448.18 | 1,598,442 | -1.16(-0.26%) |
May 10, 2024 | 451.11 | 453.31 | 448.93 | 449.34 | 1,845,839 | -0.82(-0.18%) |
May 09, 2024 | 441.05 | 451.02 | 441.05 | 450.16 | 2,742,384 | +8.51(+1.93%) |
May 08, 2024 | 437.55 | 442.71 | 436.81 | 441.65 | 2,030,771 | +3.11(+0.71%) |
May 07, 2024 | 439.89 | 442.11 | 437.62 | 438.54 | 2,082,909 | +0.13(+0.03%) |
May 06, 2024 | 436.51 | 439.11 | 434.46 | 438.41 | 1,937,257 | +5.43(+1.25%) |
May 03, 2024 | 429.84 | 437.05 | 429.76 | 432.98 | 2,435,332 | +5.54(+1.30%) |
May 02, 2024 | 426.09 | 428.51 | 423.09 | 427.44 | 2,111,980 | +5.55(+1.32%) |
May 01, 2024 | 421.63 | 428.29 | 420.15 | 421.89 | 2,341,032 | +0.24(+0.06%) |
Apr 30, 2024 | 423.42 | 426.27 | 420.95 | 421.65 | 1,852,018 | -4.05(-0.95%) |
Apr 29, 2024 | 422.50 | 428.19 | 422.13 | 425.70 | 2,486,399 | +3.20(+0.76%) |
Apr 26, 2024 | 415.25 | 423.45 | 414.66 | 422.50 | 2,350,557 | +7.43(+1.79%) |
Apr 25, 2024 | 416.00 | 418.59 | 409.93 | 415.07 | 1,993,681 | -2.95(-0.71%) |
Apr 24, 2024 | 416.50 | 419.54 | 414.63 | 418.02 | 1,594,152 | -0.95(-0.23%) |
Apr 23, 2024 | 412.75 | 420.31 | 411.26 | 418.97 | 2,795,405 | +6.57(+1.59%) |
Apr 22, 2024 | 402.11 | 413.02 | 399.77 | 412.40 | 4,215,397 | +13.19(+3.30%) |
Apr 19, 2024 | 399.27 | 403.16 | 398.23 | 399.21 | 2,839,141 | +0.88(+0.22%) |
Apr 18, 2024 | 400.68 | 403.02 | 397.64 | 398.33 | 2,809,737 | -0.79(-0.20%) |
Apr 17, 2024 | 397.63 | 402.29 | 396.42 | 399.12 | 4,426,226 | +6.97(+1.78%) |
Apr 16, 2024 | 399.65 | 400.17 | 390.49 | 392.15 | 3,500,868 | -3.97(-1.00%) |
Apr 15, 2024 | 402.17 | 407.97 | 393.96 | 396.12 | 6,248,339 | +11.25(+2.92%) |
Apr 12, 2024 | 388.18 | 389.42 | 382.53 | 384.87 | 2,849,558 | -7.89(-2.01%) |
Apr 11, 2024 | 395.73 | 396.71 | 390.16 | 392.76 | 2,202,689 | -3.24(-0.82%) |
Apr 10, 2024 | 399.22 | 400.64 | 392.58 | 396.01 | 1,925,909 | -9.83(-2.42%) |
Apr 09, 2024 | 406.63 | 408.32 | 402.22 | 405.84 | 1,263,456 | +0.17(+0.04%) |
Apr 08, 2024 | 404.25 | 407.63 | 402.72 | 405.67 | 1,195,886 | +2.44(+0.61%) |
Apr 05, 2024 | 401.74 | 404.28 | 396.71 | 403.23 | 1,715,205 | +1.80(+0.45%) |
Apr 04, 2024 | 413.04 | 414.03 | 400.89 | 401.43 | 1,734,617 | -7.66(-1.87%) |
Apr 03, 2024 | 406.12 | 411.69 | 406.12 | 409.09 | 1,567,538 | +3.80(+0.94%) |
Apr 02, 2024 | 405.87 | 408.27 | 402.78 | 405.29 | 1,999,769 | -3.32(-0.81%) |
Apr 01, 2024 | 411.74 | 412.99 | 407.11 | 408.61 | 1,886,009 | -4.13(-1.00%) |
Mar 28, 2024 | 411.27 | 413.32 | 410.06 | 412.74 | 2,438,645 | +2.41(+0.59%) |
Mar 27, 2024 | 404.76 | 410.56 | 403.53 | 410.32 | 2,381,658 | +8.96(+2.23%) |
Mar 26, 2024 | 401.27 | 404.48 | 399.72 | 401.36 | 1,422,767 | +1.23(+0.31%) |
Mar 25, 2024 | 402.04 | 405.59 | 399.07 | 400.14 | 1,704,099 | -1.86(-0.46%) |
Mar 22, 2024 | 409.49 | 411.82 | 400.97 | 402.00 | 2,216,570 | -6.81(-1.67%) |
Mar 21, 2024 | 395.03 | 409.11 | 394.36 | 408.80 | 4,668,786 | +17.04(+4.35%) |
Mar 20, 2024 | 381.78 | 391.80 | 381.42 | 391.77 | 2,182,710 | +7.72(+2.01%) |
Mar 19, 2024 | 379.51 | 386.14 | 379.15 | 384.05 | 2,012,054 | +4.24(+1.12%) |
Mar 18, 2024 | 384.04 | 384.33 | 378.86 | 379.81 | 2,093,861 | -2.81(-0.73%) |
Mar 15, 2024 | 384.26 | 386.49 | 381.82 | 382.62 | 3,809,130 | -1.38(-0.36%) |
Mar 14, 2024 | 389.75 | 391.68 | 380.88 | 384.00 | 3,213,556 | -3.66(-0.94%) |
Mar 13, 2024 | 384.30 | 390.56 | 383.58 | 387.66 | 2,399,092 | +4.08(+1.06%) |
Mar 12, 2024 | 383.02 | 384.51 | 379.23 | 383.58 | 1,724,320 | +2.00(+0.52%) |
Mar 11, 2024 | 381.10 | 381.83 | 376.90 | 381.58 | 1,674,271 | -0.82(-0.21%) |
Mar 08, 2024 | 384.12 | 390.93 | 382.12 | 382.40 | 1,677,284 | -1.42(-0.37%) |
Mar 07, 2024 | 387.25 | 389.83 | 382.47 | 383.82 | 2,057,164 | -1.13(-0.29%) |
Mar 06, 2024 | 390.31 | 390.60 | 379.96 | 384.95 | 2,724,456 | -1.32(-0.34%) |
Mar 05, 2024 | 386.09 | 392.77 | 385.68 | 386.27 | 2,855,612 | -1.32(-0.34%) |
Mar 04, 2024 | 384.20 | 391.87 | 381.62 | 387.60 | 1,978,527 | +4.10(+1.07%) |
Mar 01, 2024 | 385.01 | 386.40 | 380.68 | 383.50 | 1,718,299 | -0.94(-0.24%) |
Feb 29, 2024 | 390.53 | 391.28 | 381.10 | 384.44 | 3,175,964 | -4.08(-1.05%) |
Feb 28, 2024 | 382.60 | 388.60 | 382.41 | 388.52 | 2,603,353 | +5.06(+1.32%) |
Feb 27, 2024 | 384.88 | 388.45 | 382.00 | 383.46 | 1,758,213 | +0.58(+0.15%) |
Feb 26, 2024 | 383.69 | 388.61 | 381.50 | 382.88 | 1,831,080 | -0.81(-0.21%) |
Feb 23, 2024 | 382.66 | 389.32 | 381.89 | 383.69 | 2,290,740 | +0.57(+0.15%) |
Feb 22, 2024 | 381.91 | 388.16 | 381.68 | 383.12 | 2,370,980 | +2.16(+0.57%) |
Feb 21, 2024 | 374.66 | 381.35 | 374.09 | 380.96 | 1,806,454 | +3.68(+0.98%) |
Feb 20, 2024 | 373.78 | 378.32 | 373.69 | 377.29 | 2,404,094 | +0.08(+0.02%) |
Feb 16, 2024 | 376.03 | 380.29 | 373.78 | 377.21 | 2,422,401 | -0.96(-0.25%) |
Feb 15, 2024 | 372.28 | 379.93 | 372.01 | 378.17 | 2,311,296 | +7.24(+1.95%) |
Feb 14, 2024 | 373.71 | 374.30 | 368.70 | 370.93 | 2,078,981 | -0.70(-0.19%) |
Feb 13, 2024 | 380.30 | 381.84 | 368.14 | 371.62 | 3,088,620 | -13.63(-3.54%) |
Feb 12, 2024 | 377.76 | 388.89 | 377.09 | 385.25 | 2,850,850 | +8.22(+2.18%) |
Feb 09, 2024 | 377.53 | 378.87 | 375.39 | 377.03 | 2,067,095 | -0.77(-0.20%) |
Feb 08, 2024 | 378.74 | 380.81 | 374.17 | 377.80 | 1,963,815 | -1.59(-0.42%) |
Feb 07, 2024 | 378.06 | 379.79 | 375.30 | 379.38 | 2,000,244 | +1.64(+0.43%) |
Feb 06, 2024 | 375.81 | 379.54 | 375.79 | 377.75 | 1,516,361 | +1.93(+0.51%) |
Feb 05, 2024 | 377.36 | 378.08 | 373.83 | 375.81 | 2,272,463 | -4.75(-1.25%) |
Feb 02, 2024 | 374.62 | 381.43 | 373.44 | 380.56 | 2,222,718 | +3.94(+1.04%) |
Feb 01, 2024 | 377.20 | 382.21 | 371.67 | 376.63 | 2,179,109 | -0.16(-0.04%) |
Jan 31, 2024 | 378.74 | 386.50 | 376.48 | 376.79 | 3,483,407 | -2.81(-0.74%) |
Jan 30, 2024 | 376.77 | 380.62 | 374.41 | 379.59 | 3,972,164 | +6.19(+1.66%) |
Jan 29, 2024 | 368.82 | 373.68 | 367.20 | 373.40 | 1,663,582 | +2.72(+0.73%) |
Jan 26, 2024 | 371.53 | 373.73 | 369.66 | 370.68 | 3,532,547 | -4.82(-1.28%) |
Jan 25, 2024 | 375.49 | 379.43 | 374.82 | 375.50 | 2,420,928 | +3.24(+0.87%) |
Jan 24, 2024 | 374.63 | 377.37 | 372.05 | 372.26 | 2,141,513 | -1.34(-0.36%) |
Jan 23, 2024 | 372.83 | 376.15 | 371.50 | 373.61 | 3,382,498 | -5.09(-1.34%) |
Jan 22, 2024 | 379.09 | 385.34 | 377.32 | 378.70 | 2,977,581 | +3.69(+0.98%) |
Jan 19, 2024 | 369.64 | 376.09 | 365.07 | 375.01 | 2,653,198 | +5.19(+1.40%) |
Jan 18, 2024 | 373.17 | 374.46 | 367.51 | 369.82 | 1,804,719 | -0.26(-0.07%) |
Jan 17, 2024 | 368.14 | 373.05 | 367.09 | 370.08 | 2,461,391 | -3.21(-0.86%) |
Jan 16, 2024 | 371.24 | 377.77 | 367.28 | 373.29 | 4,001,127 | +2.65(+0.71%) |
Jan 12, 2024 | 376.13 | 378.59 | 369.50 | 370.64 | 2,272,963 | -1.96(-0.53%) |
Jan 11, 2024 | 373.72 | 373.81 | 367.63 | 372.61 | 2,251,504 | -2.17(-0.58%) |
Jan 10, 2024 | 374.18 | 375.84 | 371.41 | 374.77 | 1,577,017 | -1.75(-0.46%) |
Jan 09, 2024 | 377.36 | 378.69 | 374.59 | 376.52 | 1,741,285 | -5.02(-1.32%) |
Jan 08, 2024 | 378.71 | 381.76 | 374.84 | 381.54 | 1,937,864 | +2.38(+0.63%) |
Jan 05, 2024 | 374.73 | 382.14 | 373.91 | 379.17 | 2,969,800 | +3.42(+0.91%) |
Jan 04, 2024 | 376.33 | 379.81 | 374.76 | 375.75 | 1,649,040 | +1.14(+0.30%) |
Jan 03, 2024 | 376.66 | 378.14 | 369.68 | 374.61 | 2,308,058 | -6.39(-1.68%) |
Jan 02, 2024 | 375.79 | 381.82 | 375.00 | 380.99 | 2,306,457 | +2.48(+0.66%) |
Dec 29, 2023 | 378.32 | 379.37 | 376.35 | 378.51 | 898,220 | -0.63(-0.17%) |
Dec 28, 2023 | 377.29 | 380.46 | 376.41 | 379.14 | 1,044,357 | +1.89(+0.50%) |
Dec 27, 2023 | 374.03 | 378.49 | 373.15 | 377.25 | 1,393,408 | +2.82(+0.75%) |
Dec 26, 2023 | 373.49 | 375.41 | 372.90 | 374.43 | 853,311 | +0.94(+0.25%) |
Dec 22, 2023 | 374.81 | 376.27 | 372.27 | 373.49 | 1,567,708 | +0.08(+0.02%) |
Dec 21, 2023 | 372.90 | 374.31 | 369.92 | 373.41 | 1,326,780 | +2.99(+0.81%) |
Dec 20, 2023 | 373.57 | 377.88 | 370.15 | 370.42 | 1,749,232 | -4.84(-1.29%) |
Dec 19, 2023 | 368.94 | 376.55 | 367.50 | 375.25 | 2,192,099 | +5.94(+1.61%) |
Dec 18, 2023 | 374.09 | 375.56 | 368.84 | 369.32 | 2,793,504 | -4.03(-1.08%) |
Dec 15, 2023 | 373.04 | 378.63 | 372.18 | 373.35 | 4,618,930 | -2.90(-0.77%) |
Dec 14, 2023 | 359.61 | 378.93 | 358.13 | 376.25 | 5,478,264 | +20.35(+5.72%) |
Dec 13, 2023 | 346.30 | 356.02 | 344.99 | 355.91 | 2,929,389 | +9.93(+2.87%) |
Dec 12, 2023 | 344.80 | 347.33 | 343.00 | 345.98 | 1,628,289 | +0.83(+0.24%) |
Dec 11, 2023 | 344.83 | 346.39 | 342.48 | 345.14 | 1,848,711 | +0.91(+0.27%) |
Dec 08, 2023 | 337.83 | 345.66 | 337.31 | 344.23 | 2,281,936 | +6.09(+1.80%) |
Dec 07, 2023 | 337.24 | 338.20 | 335.57 | 338.14 | 2,203,914 | +2.60(+0.77%) |
Dec 06, 2023 | 337.05 | 340.47 | 335.17 | 335.54 | 1,905,094 | +0.22(+0.06%) |
Dec 05, 2023 | 340.08 | 340.31 | 334.13 | 335.32 | 2,448,455 | -7.50(-2.19%) |
Dec 04, 2023 | 339.79 | 343.90 | 338.79 | 342.82 | 2,219,895 | +0.94(+0.28%) |
Dec 01, 2023 | 335.04 | 342.33 | 334.01 | 341.88 | 3,692,770 | +6.76(+2.02%) |
Nov 30, 2023 | 335.25 | 338.27 | 333.69 | 335.11 | 1,940,085 | +1.26(+0.38%) |
Nov 29, 2023 | 330.66 | 337.07 | 330.18 | 333.86 | 2,076,587 | +5.26(+1.60%) |
Nov 28, 2023 | 328.34 | 329.33 | 325.89 | 328.60 | 1,456,699 | -0.06(-0.02%) |
Nov 27, 2023 | 330.10 | 330.91 | 326.74 | 328.66 | 1,284,964 | -1.40(-0.42%) |
Nov 24, 2023 | 329.72 | 331.15 | 328.59 | 330.06 | 472,775 | +0.50(+0.15%) |
Nov 22, 2023 | 327.91 | 329.82 | 326.38 | 329.56 | 1,272,777 | +3.57(+1.10%) |
Nov 21, 2023 | 329.29 | 330.00 | 325.58 | 325.99 | 1,989,449 | -4.36(-1.32%) |
Nov 20, 2023 | 330.89 | 332.17 | 328.45 | 330.35 | 3,232,624 | +0.25(+0.08%) |
Nov 17, 2023 | 330.40 | 331.32 | 329.06 | 330.10 | 1,505,964 | +2.45(+0.75%) |
Nov 16, 2023 | 328.71 | 330.64 | 326.03 | 327.64 | 1,664,750 | -0.91(-0.28%) |
Nov 15, 2023 | 330.79 | 331.94 | 326.35 | 328.55 | 2,604,333 | -1.09(-0.33%) |
Nov 14, 2023 | 324.59 | 332.61 | 323.56 | 329.64 | 3,721,264 | +11.49(+3.61%) |
Nov 13, 2023 | 315.47 | 319.91 | 314.86 | 318.15 | 1,441,433 | +1.36(+0.43%) |
Nov 10, 2023 | 314.65 | 317.32 | 313.03 | 316.79 | 1,830,509 | +4.60(+1.47%) |
Nov 09, 2023 | 317.26 | 317.89 | 311.09 | 312.18 | 1,837,150 | -3.68(-1.16%) |
Nov 08, 2023 | 315.27 | 317.90 | 314.99 | 315.86 | 1,525,325 | +0.59(+0.19%) |
Nov 07, 2023 | 313.50 | 317.64 | 312.68 | 315.27 | 1,546,428 | +0.04(+0.01%) |
Nov 06, 2023 | 317.90 | 320.08 | 313.47 | 315.23 | 2,144,816 | -3.61(-1.13%) |
Nov 03, 2023 | 309.92 | 320.50 | 309.41 | 318.84 | 3,845,101 | +13.49(+4.42%) |
Nov 02, 2023 | 301.39 | 306.11 | 299.74 | 305.35 | 2,668,410 | +6.42(+2.15%) |
Nov 01, 2023 | 295.20 | 299.99 | 294.72 | 298.93 | 2,409,894 | +3.45(+1.17%) |
Oct 31, 2023 | 293.59 | 296.13 | 292.64 | 295.47 | 2,681,886 | +2.71(+0.92%) |
Oct 30, 2023 | 285.58 | 293.72 | 285.43 | 292.77 | 3,149,333 | +10.63(+3.77%) |
Oct 27, 2023 | 289.57 | 290.27 | 281.60 | 282.14 | 2,673,325 | -6.89(-2.38%) |
Oct 26, 2023 | 289.00 | 292.10 | 286.88 | 289.03 | 2,066,408 | +0.22(+0.08%) |
Oct 25, 2023 | 290.60 | 291.96 | 287.12 | 288.81 | 1,856,952 | -2.36(-0.81%) |
Oct 24, 2023 | 291.96 | 294.98 | 291.06 | 291.16 | 1,744,022 | -0.04(-0.01%) |
Oct 23, 2023 | 290.29 | 295.41 | 290.20 | 291.20 | 3,041,405 | -0.81(-0.28%) |
Oct 20, 2023 | 290.50 | 295.12 | 290.11 | 292.01 | 2,393,127 | +0.84(+0.29%) |
Oct 19, 2023 | 293.87 | 297.15 | 290.62 | 291.17 | 3,299,965 | -2.70(-0.92%) |
Oct 18, 2023 | 298.77 | 298.99 | 293.40 | 293.87 | 3,554,205 | -7.20(-2.39%) |
Oct 17, 2023 | 304.98 | 307.70 | 297.71 | 301.07 | 4,235,048 | -4.90(-1.60%) |
Oct 16, 2023 | 304.79 | 307.43 | 301.93 | 305.96 | 2,333,517 | +4.95(+1.65%) |
Oct 13, 2023 | 303.64 | 307.70 | 299.91 | 301.01 | 1,834,966 | -0.53(-0.18%) |
Oct 12, 2023 | 305.73 | 305.73 | 299.76 | 301.54 | 1,775,035 | -3.09(-1.01%) |
Oct 11, 2023 | 306.98 | 308.14 | 303.25 | 304.63 | 1,718,540 | -1.70(-0.56%) |
Oct 10, 2023 | 306.04 | 308.36 | 303.92 | 306.33 | 1,236,762 | +2.10(+0.69%) |
Oct 09, 2023 | 300.62 | 305.07 | 300.10 | 304.23 | 1,124,660 | +0.13(+0.04%) |
Oct 06, 2023 | 299.85 | 306.87 | 298.94 | 304.10 | 1,639,211 | +1.93(+0.64%) |
Oct 05, 2023 | 299.12 | 302.23 | 296.05 | 302.18 | 1,628,214 | +1.85(+0.62%) |
Oct 04, 2023 | 296.68 | 300.77 | 295.35 | 300.33 | 1,923,396 | +2.41(+0.81%) |
Oct 03, 2023 | 306.82 | 307.22 | 296.23 | 297.91 | 3,204,340 | -12.05(-3.89%) |
Oct 02, 2023 | 313.40 | 314.91 | 308.60 | 309.96 | 1,339,464 | -4.94(-1.57%) |
Sep 29, 2023 | 318.43 | 319.17 | 313.63 | 314.90 | 1,442,753 | -1.59(-0.50%) |
Sep 28, 2023 | 311.63 | 318.08 | 311.63 | 316.48 | 1,427,873 | +3.16(+1.01%) |
Sep 27, 2023 | 316.27 | 316.29 | 310.43 | 313.32 | 1,533,452 | -1.82(-0.58%) |
Sep 26, 2023 | 316.88 | 318.65 | 313.78 | 315.14 | 1,521,920 | -4.88(-1.53%) |
Sep 25, 2023 | 318.30 | 320.46 | 318.67 | 320.02 | 856,475 | +0.92(+0.29%) |
Sep 22, 2023 | 321.25 | 322.65 | 318.07 | 319.10 | 1,715,545 | -2.29(-0.71%) |
Sep 21, 2023 | 325.53 | 325.72 | 321.23 | 321.39 | 1,731,662 | -6.29(-1.92%) |
Sep 20, 2023 | 333.43 | 334.59 | 327.28 | 327.68 | 1,259,294 | -5.05(-1.52%) |
Sep 19, 2023 | 334.25 | 335.72 | 328.91 | 332.73 | 1,705,980 | -1.39(-0.42%) |
Sep 18, 2023 | 333.36 | 335.03 | 330.18 | 334.12 | 1,393,992 | +0.76(+0.23%) |
Sep 15, 2023 | 335.90 | 336.91 | 332.69 | 333.36 | 3,148,280 | -1.98(-0.59%) |
Sep 14, 2023 | 329.91 | 335.87 | 327.82 | 335.33 | 2,900,164 | +9.33(+2.86%) |
Sep 13, 2023 | 324.56 | 327.98 | 321.95 | 326.00 | 2,224,449 | +3.97(+1.23%) |
Sep 12, 2023 | 315.32 | 326.29 | 315.31 | 322.03 | 2,110,819 | +6.08(+1.93%) |
Sep 11, 2023 | 319.46 | 321.30 | 315.60 | 315.95 | 1,318,367 | -0.85(-0.27%) |
Sep 08, 2023 | 313.29 | 317.23 | 313.04 | 316.79 | 2,082,630 | +3.46(+1.11%) |
Sep 07, 2023 | 312.03 | 315.53 | 311.55 | 313.33 | 1,511,525 | +0.81(+0.26%) |
Sep 06, 2023 | 313.67 | 315.45 | 310.75 | 312.52 | 2,179,276 | -2.55(-0.81%) |
Sep 05, 2023 | 318.56 | 319.68 | 313.98 | 315.07 | 1,896,794 | -3.55(-1.11%) |