Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 401.84 | 406.98 | 400.60 | 401.04 | 516,985 | -2.37(-0.59%) |
May 15, 2024 | 406.31 | 407.00 | 401.57 | 403.41 | 500,955 | +1.73(+0.43%) |
May 14, 2024 | 407.40 | 409.59 | 401.30 | 401.68 | 665,676 | -2.28(-0.56%) |
May 13, 2024 | 404.45 | 411.60 | 401.31 | 403.96 | 708,199 | +2.37(+0.59%) |
May 10, 2024 | 397.00 | 402.82 | 397.00 | 401.59 | 664,597 | +4.92(+1.24%) |
May 09, 2024 | 389.18 | 397.14 | 388.00 | 396.67 | 602,759 | +8.19(+2.11%) |
May 08, 2024 | 393.51 | 397.99 | 387.23 | 388.48 | 699,282 | -5.19(-1.32%) |
May 07, 2024 | 393.50 | 398.80 | 390.77 | 393.67 | 789,085 | -1.21(-0.31%) |
May 06, 2024 | 397.28 | 398.66 | 392.75 | 394.88 | 909,554 | -2.51(-0.63%) |
May 03, 2024 | 402.50 | 404.51 | 397.27 | 397.39 | 591,400 | +0.06(+0.02%) |
May 02, 2024 | 402.52 | 405.18 | 396.73 | 397.33 | 639,458 | -4.78(-1.19%) |
May 01, 2024 | 403.14 | 404.51 | 398.45 | 402.11 | 575,269 | -2.73(-0.67%) |
Apr 30, 2024 | 410.04 | 412.04 | 402.00 | 404.84 | 904,773 | -5.20(-1.27%) |
Apr 29, 2024 | 404.86 | 410.04 | 404.14 | 410.04 | 673,780 | +3.65(+0.90%) |
Apr 26, 2024 | 405.62 | 411.35 | 402.95 | 406.39 | 637,676 | -1.62(-0.40%) |
Apr 25, 2024 | 409.35 | 409.35 | 403.13 | 408.01 | 715,491 | -2.54(-0.62%) |
Apr 24, 2024 | 414.63 | 417.87 | 407.16 | 410.55 | 866,290 | -8.72(-2.08%) |
Apr 23, 2024 | 420.86 | 424.85 | 417.27 | 419.27 | 692,292 | +1.29(+0.31%) |
Apr 22, 2024 | 417.43 | 419.29 | 412.64 | 417.98 | 635,309 | +4.48(+1.08%) |
Apr 19, 2024 | 413.83 | 418.79 | 411.00 | 413.50 | 1,072,900 | -11.61(-2.73%) |
Apr 18, 2024 | 428.82 | 428.82 | 416.58 | 425.11 | 861,518 | +0.56(+0.13%) |
Apr 17, 2024 | 428.80 | 429.92 | 423.68 | 424.55 | 947,458 | +0.38(+0.09%) |
Apr 16, 2024 | 430.90 | 432.46 | 422.10 | 424.17 | 1,144,334 | -9.07(-2.09%) |
Apr 15, 2024 | 444.36 | 444.87 | 431.68 | 433.24 | 904,553 | -9.08(-2.05%) |
Apr 12, 2024 | 445.55 | 448.50 | 441.00 | 442.32 | 487,251 | -5.59(-1.25%) |
Apr 11, 2024 | 454.66 | 455.08 | 446.74 | 447.91 | 450,128 | -3.04(-0.67%) |
Apr 10, 2024 | 449.99 | 453.70 | 446.23 | 450.95 | 876,184 | -3.85(-0.85%) |
Apr 09, 2024 | 450.10 | 455.33 | 450.00 | 454.80 | 595,015 | +2.02(+0.45%) |
Apr 08, 2024 | 453.48 | 457.75 | 450.79 | 452.78 | 967,188 | +8.03(+1.81%) |
Apr 05, 2024 | 447.23 | 455.40 | 441.42 | 444.75 | 1,285,888 | -3.89(-0.87%) |
Apr 04, 2024 | 443.91 | 467.49 | 443.58 | 448.64 | 2,916,978 | +8.66(+1.97%) |
Apr 03, 2024 | 469.57 | 474.12 | 438.67 | 439.98 | 4,213,058 | -79.70(-15.34%) |
Apr 02, 2024 | 527.50 | 528.80 | 516.46 | 519.68 | 609,479 | -9.33(-1.76%) |
Apr 01, 2024 | 520.84 | 529.67 | 520.84 | 529.01 | 647,016 | +6.13(+1.17%) |
Mar 28, 2024 | 515.67 | 525.77 | 513.68 | 522.88 | 804,547 | +9.36(+1.82%) |
Mar 27, 2024 | 515.64 | 516.66 | 507.02 | 513.52 | 923,013 | -0.82(-0.16%) |
Mar 26, 2024 | 505.66 | 514.68 | 505.00 | 514.34 | 866,797 | +8.77(+1.73%) |
Mar 25, 2024 | 521.97 | 523.54 | 505.26 | 505.57 | 773,697 | -14.80(-2.84%) |
Mar 22, 2024 | 522.00 | 526.58 | 515.27 | 520.37 | 1,061,146 | -3.18(-0.61%) |
Mar 21, 2024 | 523.96 | 531.11 | 521.24 | 523.55 | 967,535 | -0.41(-0.08%) |
Mar 20, 2024 | 528.63 | 532.70 | 522.90 | 523.96 | 694,396 | -5.12(-0.97%) |
Mar 19, 2024 | 535.08 | 535.08 | 524.47 | 529.08 | 811,569 | -3.25(-0.61%) |
Mar 18, 2024 | 534.36 | 544.36 | 525.67 | 532.33 | 1,064,443 | -3.65(-0.68%) |
Mar 15, 2024 | 504.00 | 546.58 | 502.20 | 535.98 | 2,891,584 | -29.46(-5.21%) |
Mar 14, 2024 | 572.62 | 574.76 | 561.21 | 565.44 | 1,392,755 | -1.74(-0.31%) |
Mar 13, 2024 | 559.83 | 572.48 | 558.33 | 567.18 | 814,178 | +11.61(+2.09%) |
Mar 12, 2024 | 549.13 | 556.88 | 548.14 | 555.57 | 558,271 | +7.01(+1.28%) |
Mar 11, 2024 | 540.62 | 549.22 | 538.54 | 548.56 | 626,286 | +8.34(+1.54%) |
Mar 08, 2024 | 549.67 | 551.12 | 540.12 | 540.22 | 499,693 | -8.10(-1.48%) |
Mar 07, 2024 | 550.14 | 554.50 | 546.36 | 548.32 | 371,910 | +0.02(+0.00%) |
Mar 06, 2024 | 555.10 | 555.10 | 543.63 | 548.30 | 457,862 | -1.16(-0.21%) |
Mar 05, 2024 | 548.00 | 554.74 | 539.13 | 549.46 | 545,141 | +2.92(+0.53%) |
Mar 04, 2024 | 545.88 | 551.84 | 542.84 | 546.54 | 481,216 | -3.44(-0.63%) |
Mar 01, 2024 | 548.31 | 553.42 | 543.37 | 549.98 | 548,688 | +1.42(+0.26%) |
Feb 29, 2024 | 559.26 | 559.26 | 546.78 | 548.56 | 1,022,513 | -10.60(-1.90%) |
Feb 28, 2024 | 559.22 | 563.17 | 556.92 | 559.16 | 343,799 | -2.25(-0.40%) |
Feb 27, 2024 | 555.59 | 562.80 | 554.66 | 561.41 | 428,146 | +5.09(+0.91%) |
Feb 26, 2024 | 550.17 | 557.98 | 548.93 | 556.32 | 395,787 | +6.54(+1.19%) |
Feb 23, 2024 | 547.47 | 553.65 | 544.99 | 549.78 | 371,805 | +5.72(+1.05%) |
Feb 22, 2024 | 541.20 | 547.48 | 538.67 | 544.06 | 478,751 | +5.27(+0.98%) |
Feb 21, 2024 | 543.39 | 548.60 | 536.00 | 538.79 | 723,036 | -2.50(-0.46%) |
Feb 20, 2024 | 529.00 | 542.80 | 528.75 | 541.29 | 702,171 | +9.20(+1.73%) |
Feb 16, 2024 | 528.41 | 536.85 | 527.20 | 532.09 | 353,844 | +2.21(+0.42%) |
Feb 15, 2024 | 533.74 | 536.88 | 528.84 | 529.88 | 467,818 | +3.29(+0.62%) |
Feb 14, 2024 | 531.21 | 533.75 | 521.71 | 526.59 | 543,729 | -4.47(-0.84%) |
Feb 13, 2024 | 517.89 | 532.43 | 514.97 | 531.06 | 753,474 | +6.00(+1.14%) |
Feb 12, 2024 | 524.01 | 527.66 | 520.79 | 525.06 | 529,557 | +2.43(+0.46%) |
Feb 09, 2024 | 521.00 | 524.34 | 517.16 | 522.63 | 489,521 | +3.51(+0.68%) |
Feb 08, 2024 | 516.22 | 522.16 | 513.30 | 519.12 | 667,854 | +5.08(+0.99%) |
Feb 07, 2024 | 506.89 | 516.91 | 504.57 | 514.04 | 799,942 | +12.04(+2.40%) |
Feb 06, 2024 | 503.71 | 504.16 | 496.10 | 502.00 | 636,490 | -0.38(-0.08%) |
Feb 05, 2024 | 506.51 | 509.26 | 496.74 | 502.38 | 620,182 | -2.95(-0.58%) |
Feb 02, 2024 | 500.46 | 510.05 | 491.52 | 505.33 | 590,288 | +1.81(+0.36%) |
Feb 01, 2024 | 506.55 | 508.08 | 499.11 | 503.52 | 551,300 | +1.47(+0.29%) |
Jan 31, 2024 | 508.74 | 510.86 | 500.84 | 502.05 | 561,406 | -6.69(-1.32%) |
Jan 30, 2024 | 505.77 | 511.58 | 501.86 | 508.74 | 836,648 | +0.75(+0.15%) |
Jan 29, 2024 | 493.06 | 509.60 | 493.06 | 507.99 | 910,693 | +14.40(+2.92%) |
Jan 26, 2024 | 496.34 | 499.42 | 488.74 | 493.59 | 706,493 | +0.37(+0.08%) |
Jan 25, 2024 | 480.34 | 493.54 | 480.34 | 493.22 | 798,109 | +14.45(+3.02%) |
Jan 24, 2024 | 481.00 | 484.28 | 473.71 | 478.77 | 559,973 | -1.13(-0.24%) |
Jan 23, 2024 | 480.00 | 480.84 | 474.84 | 479.90 | 525,458 | +3.00(+0.63%) |
Jan 22, 2024 | 474.52 | 478.24 | 471.33 | 476.90 | 436,904 | +4.33(+0.92%) |
Jan 19, 2024 | 479.68 | 479.68 | 468.61 | 472.57 | 517,203 | -2.93(-0.62%) |
Jan 18, 2024 | 472.24 | 476.95 | 470.49 | 475.50 | 402,056 | +2.74(+0.58%) |
Jan 17, 2024 | 471.63 | 476.12 | 470.09 | 472.76 | 440,076 | -3.25(-0.68%) |
Jan 16, 2024 | 480.97 | 483.60 | 475.25 | 476.01 | 761,070 | -6.07(-1.26%) |
Jan 12, 2024 | 486.59 | 486.96 | 480.64 | 482.08 | 443,287 | -0.75(-0.16%) |
Jan 11, 2024 | 483.84 | 484.38 | 475.19 | 482.83 | 554,467 | +1.92(+0.40%) |
Jan 10, 2024 | 483.50 | 487.49 | 478.91 | 480.91 | 462,936 | -4.15(-0.86%) |
Jan 09, 2024 | 482.60 | 489.10 | 482.60 | 485.06 | 567,853 | +2.10(+0.43%) |
Jan 08, 2024 | 471.59 | 483.46 | 469.49 | 482.96 | 622,744 | +11.84(+2.51%) |
Jan 05, 2024 | 465.53 | 476.45 | 464.81 | 471.12 | 473,737 | +2.20(+0.47%) |
Jan 04, 2024 | 474.61 | 475.30 | 468.79 | 468.92 | 481,273 | -4.90(-1.03%) |
Jan 03, 2024 | 485.18 | 486.48 | 472.81 | 473.82 | 594,846 | -12.79(-2.63%) |
Jan 02, 2024 | 485.25 | 492.11 | 483.58 | 486.61 | 480,661 | -3.38(-0.69%) |
Dec 29, 2023 | 487.73 | 491.65 | 486.36 | 489.99 | 461,013 | +3.15(+0.65%) |
Dec 28, 2023 | 485.00 | 487.64 | 483.14 | 486.84 | 328,903 | +3.58(+0.74%) |
Dec 27, 2023 | 477.42 | 483.28 | 477.42 | 483.26 | 369,356 | +5.88(+1.23%) |
Dec 26, 2023 | 473.23 | 477.65 | 470.72 | 477.38 | 497,376 | +6.02(+1.28%) |
Dec 22, 2023 | 475.79 | 476.90 | 469.27 | 471.36 | 513,901 | -6.11(-1.28%) |
Dec 21, 2023 | 481.00 | 485.32 | 475.62 | 477.47 | 581,318 | -0.10(-0.02%) |
Dec 20, 2023 | 485.73 | 489.65 | 477.44 | 477.57 | 530,290 | -11.86(-2.42%) |
Dec 19, 2023 | 490.86 | 493.54 | 487.13 | 489.43 | 505,231 | +0.95(+0.19%) |
Dec 18, 2023 | 490.95 | 493.18 | 486.15 | 488.48 | 516,953 | -2.15(-0.44%) |
Dec 15, 2023 | 492.69 | 494.54 | 488.00 | 490.63 | 1,113,337 | -4.00(-0.81%) |
Dec 14, 2023 | 494.33 | 497.41 | 492.25 | 494.63 | 671,510 | +1.51(+0.31%) |
Dec 13, 2023 | 493.23 | 496.92 | 487.01 | 493.12 | 688,859 | +0.09(+0.02%) |
Dec 12, 2023 | 485.00 | 493.99 | 482.66 | 493.03 | 728,851 | +10.39(+2.15%) |
Dec 11, 2023 | 484.76 | 484.76 | 477.43 | 482.64 | 813,155 | +0.48(+0.10%) |
Dec 08, 2023 | 489.38 | 489.38 | 481.98 | 482.16 | 586,135 | -7.69(-1.57%) |
Dec 07, 2023 | 493.86 | 495.89 | 486.64 | 489.85 | 568,415 | -4.66(-0.94%) |
Dec 06, 2023 | 484.00 | 497.07 | 481.50 | 494.51 | 950,036 | +13.09(+2.72%) |
Dec 05, 2023 | 483.46 | 488.86 | 480.25 | 481.42 | 921,550 | -5.34(-1.10%) |
Dec 04, 2023 | 472.32 | 487.60 | 471.79 | 486.76 | 1,612,819 | +14.73(+3.12%) |
Dec 01, 2023 | 475.20 | 479.27 | 465.00 | 472.03 | 3,581,262 | +46.04(+10.81%) |
Nov 30, 2023 | 426.75 | 427.80 | 419.30 | 425.99 | 2,103,277 | +5.98(+1.42%) |
Nov 29, 2023 | 418.34 | 423.45 | 416.58 | 420.01 | 916,317 | +2.05(+0.49%) |
Nov 28, 2023 | 414.14 | 421.22 | 414.00 | 417.96 | 594,722 | +3.21(+0.77%) |
Nov 27, 2023 | 412.75 | 417.83 | 411.44 | 414.75 | 703,383 | +0.03(+0.01%) |
Nov 24, 2023 | 411.94 | 417.98 | 411.94 | 414.72 | 395,865 | +5.23(+1.28%) |
Nov 22, 2023 | 408.71 | 412.09 | 405.83 | 409.49 | 434,397 | +4.57(+1.13%) |
Nov 21, 2023 | 406.00 | 407.26 | 401.01 | 404.92 | 553,497 | -0.69(-0.17%) |
Nov 20, 2023 | 406.18 | 408.65 | 402.63 | 405.61 | 620,525 | -3.66(-0.89%) |
Nov 17, 2023 | 410.03 | 410.64 | 405.75 | 409.27 | 554,802 | +3.72(+0.92%) |
Nov 16, 2023 | 412.27 | 416.13 | 403.42 | 405.55 | 868,036 | -9.78(-2.35%) |
Nov 15, 2023 | 405.13 | 417.41 | 403.83 | 415.33 | 1,257,558 | +17.40(+4.37%) |
Nov 14, 2023 | 395.45 | 403.36 | 393.97 | 397.93 | 835,929 | +7.43(+1.90%) |
Nov 13, 2023 | 389.18 | 392.86 | 387.15 | 390.50 | 423,365 | +0.79(+0.20%) |
Nov 10, 2023 | 389.34 | 391.50 | 385.00 | 389.71 | 559,799 | +0.86(+0.22%) |
Nov 09, 2023 | 394.09 | 396.57 | 388.52 | 388.85 | 528,512 | -3.93(-1.00%) |
Nov 08, 2023 | 397.01 | 401.64 | 392.48 | 392.78 | 588,227 | -2.80(-0.71%) |
Nov 07, 2023 | 386.50 | 396.78 | 386.50 | 395.58 | 741,007 | +9.60(+2.49%) |
Nov 06, 2023 | 388.57 | 393.47 | 385.34 | 385.98 | 520,477 | +0.10(+0.03%) |
Nov 03, 2023 | 382.15 | 387.98 | 382.15 | 385.88 | 596,448 | +5.56(+1.46%) |
Nov 02, 2023 | 379.54 | 385.94 | 379.54 | 380.32 | 677,523 | +4.86(+1.29%) |
Nov 01, 2023 | 379.02 | 379.37 | 370.25 | 375.46 | 774,462 | -5.85(-1.53%) |
Oct 31, 2023 | 379.05 | 383.62 | 375.04 | 381.31 | 753,433 | +2.07(+0.55%) |
Oct 30, 2023 | 381.74 | 387.15 | 378.93 | 379.24 | 632,214 | -0.63(-0.17%) |
Oct 27, 2023 | 380.40 | 385.91 | 379.51 | 379.87 | 462,808 | -0.09(-0.02%) |
Oct 26, 2023 | 379.67 | 383.00 | 375.01 | 379.96 | 556,739 | +1.98(+0.52%) |
Oct 25, 2023 | 380.70 | 385.11 | 377.28 | 377.98 | 624,642 | -1.13(-0.30%) |
Oct 24, 2023 | 374.09 | 384.45 | 374.09 | 379.11 | 901,406 | +6.03(+1.62%) |
Oct 23, 2023 | 371.35 | 375.57 | 368.02 | 373.08 | 787,621 | +1.23(+0.33%) |
Oct 20, 2023 | 373.87 | 375.88 | 369.88 | 371.85 | 674,462 | -1.01(-0.27%) |
Oct 19, 2023 | 371.66 | 378.94 | 369.84 | 372.86 | 766,040 | +0.36(+0.10%) |
Oct 18, 2023 | 382.25 | 383.04 | 372.26 | 372.50 | 776,788 | -11.16(-2.91%) |
Oct 17, 2023 | 385.58 | 389.44 | 382.65 | 383.66 | 630,366 | -3.60(-0.93%) |
Oct 16, 2023 | 382.04 | 388.21 | 380.02 | 387.26 | 724,022 | +7.83(+2.06%) |
Oct 13, 2023 | 383.00 | 386.77 | 379.29 | 379.43 | 539,155 | -3.30(-0.86%) |
Oct 12, 2023 | 393.78 | 393.78 | 380.61 | 382.73 | 657,687 | -8.57(-2.19%) |
Oct 11, 2023 | 392.38 | 393.65 | 386.22 | 391.30 | 716,357 | -1.72(-0.44%) |
Oct 10, 2023 | 386.31 | 396.01 | 385.80 | 393.02 | 931,513 | +4.56(+1.17%) |
Oct 09, 2023 | 389.49 | 389.54 | 379.24 | 388.46 | 1,630,892 | -1.18(-0.30%) |
Oct 06, 2023 | 386.30 | 391.22 | 385.07 | 389.64 | 1,117,320 | +0.82(+0.21%) |
Oct 05, 2023 | 394.43 | 395.50 | 388.37 | 388.82 | 731,504 | -7.09(-1.79%) |
Oct 04, 2023 | 397.37 | 399.66 | 394.07 | 395.91 | 901,067 | +1.68(+0.42%) |
Oct 03, 2023 | 398.95 | 400.34 | 392.65 | 394.24 | 743,182 | -8.71(-2.16%) |
Oct 02, 2023 | 402.09 | 406.80 | 398.77 | 402.95 | 892,649 | +3.50(+0.88%) |
Sep 29, 2023 | 404.34 | 404.77 | 398.25 | 399.45 | 789,706 | +0.54(+0.14%) |
Sep 28, 2023 | 392.47 | 400.26 | 391.31 | 398.91 | 543,900 | +6.47(+1.65%) |
Sep 27, 2023 | 392.20 | 395.85 | 390.95 | 392.44 | 711,057 | +2.72(+0.70%) |
Sep 26, 2023 | 395.55 | 396.74 | 388.45 | 389.72 | 818,436 | -8.67(-2.18%) |
Sep 25, 2023 | 398.00 | 400.24 | 397.97 | 398.39 | 616,193 | -0.34(-0.09%) |
Sep 22, 2023 | 404.95 | 407.13 | 397.87 | 398.73 | 660,713 | -5.52(-1.37%) |
Sep 21, 2023 | 409.62 | 410.96 | 404.10 | 404.25 | 664,110 | -7.06(-1.72%) |
Sep 20, 2023 | 413.65 | 415.19 | 409.56 | 411.31 | 467,041 | -0.47(-0.11%) |
Sep 19, 2023 | 405.59 | 413.06 | 405.36 | 411.78 | 687,283 | +3.89(+0.95%) |
Sep 18, 2023 | 411.01 | 412.62 | 406.89 | 407.89 | 811,767 | -5.68(-1.37%) |
Sep 15, 2023 | 418.10 | 418.88 | 411.19 | 413.57 | 777,909 | -2.26(-0.54%) |
Sep 14, 2023 | 414.71 | 416.39 | 410.91 | 415.83 | 628,020 | +1.63(+0.39%) |
Sep 13, 2023 | 416.00 | 418.76 | 412.61 | 414.20 | 553,471 | -0.23(-0.06%) |
Sep 12, 2023 | 418.14 | 420.47 | 413.03 | 414.43 | 544,267 | -3.95(-0.94%) |
Sep 11, 2023 | 416.63 | 419.75 | 412.49 | 418.38 | 822,137 | +4.67(+1.13%) |
Sep 08, 2023 | 415.84 | 419.31 | 412.35 | 413.71 | 615,997 | -3.23(-0.77%) |
Sep 07, 2023 | 407.24 | 418.77 | 407.24 | 416.94 | 769,151 | +8.45(+2.07%) |
Sep 06, 2023 | 413.18 | 417.06 | 408.04 | 408.49 | 689,042 | -7.00(-1.68%) |
Sep 05, 2023 | 415.07 | 417.90 | 411.73 | 415.49 | 915,968 | -0.52(-0.12%) |
Sep 01, 2023 | 417.01 | 420.00 | 414.13 | 416.01 | 576,909 | +0.98(+0.24%) |
Aug 31, 2023 | 421.47 | 423.94 | 414.63 | 415.03 | 828,225 | -7.87(-1.86%) |
Aug 30, 2023 | 415.20 | 425.18 | 415.12 | 422.90 | 903,551 | +7.79(+1.88%) |
Aug 29, 2023 | 410.83 | 416.65 | 408.26 | 415.11 | 777,046 | +4.27(+1.04%) |
Aug 28, 2023 | 409.00 | 414.82 | 405.80 | 410.84 | 1,121,915 | +3.69(+0.91%) |
Aug 25, 2023 | 425.09 | 425.50 | 406.02 | 407.15 | 2,261,422 | -15.59(-3.69%) |
Aug 24, 2023 | 435.83 | 438.49 | 421.61 | 422.74 | 1,790,187 | -15.22(-3.48%) |
Aug 23, 2023 | 428.00 | 438.92 | 423.80 | 437.96 | 1,220,870 | +7.38(+1.71%) |
Aug 22, 2023 | 442.00 | 442.00 | 426.86 | 430.58 | 1,353,935 | -17.33(-3.87%) |
Aug 21, 2023 | 454.59 | 457.60 | 444.11 | 447.91 | 800,071 | -5.02(-1.11%) |
Aug 18, 2023 | 443.21 | 454.12 | 443.21 | 452.93 | 537,712 | +6.26(+1.40%) |
Aug 17, 2023 | 459.82 | 460.56 | 446.23 | 446.67 | 645,025 | -10.79(-2.36%) |
Aug 16, 2023 | 458.20 | 467.64 | 457.23 | 457.46 | 788,338 | +1.26(+0.28%) |
Aug 15, 2023 | 459.01 | 464.46 | 456.10 | 456.20 | 804,771 | -2.36(-0.51%) |
Aug 14, 2023 | 446.78 | 459.17 | 446.47 | 458.56 | 884,497 | +14.71(+3.31%) |
Aug 11, 2023 | 446.00 | 447.27 | 442.97 | 443.85 | 458,803 | -3.61(-0.81%) |
Aug 10, 2023 | 449.41 | 455.91 | 447.04 | 447.46 | 590,618 | +0.81(+0.18%) |
Aug 09, 2023 | 438.17 | 448.37 | 438.17 | 446.65 | 670,297 | +8.48(+1.94%) |
Aug 08, 2023 | 437.30 | 441.70 | 435.79 | 438.17 | 621,115 | -1.78(-0.40%) |
Aug 07, 2023 | 439.02 | 441.79 | 434.32 | 439.95 | 701,768 | +1.63(+0.37%) |
Aug 04, 2023 | 435.01 | 444.08 | 432.26 | 438.32 | 817,617 | +2.58(+0.59%) |
Aug 03, 2023 | 437.09 | 440.61 | 434.48 | 435.74 | 904,623 | -2.50(-0.57%) |
Aug 02, 2023 | 445.37 | 445.75 | 438.13 | 438.24 | 642,665 | -4.01(-0.91%) |
Aug 01, 2023 | 445.00 | 447.00 | 440.16 | 442.25 | 670,818 | -2.55(-0.57%) |
Jul 31, 2023 | 446.16 | 450.23 | 443.06 | 444.80 | 866,204 | -0.59(-0.13%) |
Jul 28, 2023 | 450.05 | 452.50 | 444.36 | 445.39 | 692,759 | -3.06(-0.68%) |
Jul 27, 2023 | 455.00 | 457.84 | 447.50 | 448.45 | 864,803 | -6.29(-1.38%) |
Jul 26, 2023 | 453.14 | 456.45 | 448.13 | 454.74 | 651,108 | +3.10(+0.69%) |
Jul 25, 2023 | 453.54 | 456.58 | 447.00 | 451.64 | 1,115,377 | -3.03(-0.67%) |
Jul 24, 2023 | 459.29 | 460.10 | 452.22 | 454.67 | 878,286 | -5.44(-1.18%) |
Jul 21, 2023 | 462.35 | 466.18 | 458.22 | 460.11 | 699,724 | -2.24(-0.48%) |
Jul 20, 2023 | 468.90 | 470.60 | 462.13 | 462.35 | 663,214 | -8.86(-1.88%) |
Jul 19, 2023 | 472.68 | 474.38 | 469.29 | 471.21 | 573,440 | -1.20(-0.25%) |
Jul 18, 2023 | 471.99 | 476.29 | 471.17 | 472.41 | 505,109 | -0.31(-0.07%) |
Jul 17, 2023 | 472.00 | 476.67 | 469.31 | 472.72 | 507,576 | +0.07(+0.01%) |
Jul 14, 2023 | 475.72 | 476.38 | 469.61 | 472.65 | 602,266 | +0.06(+0.01%) |
Jul 13, 2023 | 486.68 | 487.16 | 472.20 | 472.59 | 712,983 | -11.45(-2.37%) |
Jul 12, 2023 | 485.53 | 486.72 | 482.37 | 484.04 | 454,517 | +0.80(+0.17%) |
Jul 11, 2023 | 479.50 | 484.71 | 478.44 | 483.24 | 506,175 | +5.24(+1.10%) |
Jul 10, 2023 | 473.43 | 478.95 | 473.13 | 478.00 | 571,646 | +6.37(+1.35%) |
Jul 07, 2023 | 471.25 | 476.00 | 468.23 | 471.63 | 530,351 | +1.08(+0.23%) |
Jul 06, 2023 | 476.20 | 479.06 | 470.00 | 470.55 | 652,981 | -9.28(-1.93%) |
Jul 05, 2023 | 471.71 | 480.56 | 468.23 | 479.83 | 789,640 | +2.48(+0.52%) |
Jul 03, 2023 | 470.48 | 477.82 | 469.51 | 477.35 | 464,020 | +6.75(+1.44%) |
Jun 30, 2023 | 468.40 | 472.87 | 465.47 | 470.60 | 781,733 | +5.32(+1.14%) |
Jun 29, 2023 | 464.16 | 471.04 | 462.07 | 465.28 | 653,813 | +3.20(+0.69%) |
Jun 28, 2023 | 462.37 | 463.52 | 456.52 | 462.08 | 899,007 | -0.35(-0.08%) |
Jun 27, 2023 | 462.63 | 462.89 | 454.07 | 462.43 | 837,645 | -1.14(-0.25%) |
Jun 26, 2023 | 455.13 | 465.65 | 452.82 | 463.57 | 787,811 | +10.12(+2.23%) |
Jun 23, 2023 | 455.13 | 457.30 | 453.09 | 453.45 | 709,999 | -2.26(-0.50%) |
Jun 22, 2023 | 449.93 | 457.86 | 448.90 | 455.71 | 703,177 | +5.52(+1.23%) |
Jun 21, 2023 | 450.32 | 457.37 | 448.87 | 450.19 | 996,907 | +3.10(+0.69%) |
Jun 20, 2023 | 447.77 | 452.00 | 442.99 | 447.09 | 1,084,210 | -0.82(-0.18%) |
Jun 16, 2023 | 454.62 | 454.62 | 442.40 | 447.91 | 1,865,693 | -3.23(-0.72%) |
Jun 15, 2023 | 444.96 | 452.56 | 442.46 | 451.14 | 924,907 | +7.56(+1.70%) |
Jun 14, 2023 | 444.00 | 450.83 | 441.34 | 443.58 | 1,190,076 | -0.18(-0.04%) |
Jun 13, 2023 | 432.74 | 445.34 | 429.36 | 443.76 | 1,539,402 | +18.85(+4.44%) |
Jun 12, 2023 | 423.84 | 427.17 | 420.22 | 424.91 | 854,141 | +1.29(+0.30%) |
Jun 09, 2023 | 419.03 | 427.95 | 419.03 | 423.62 | 1,160,551 | +4.68(+1.12%) |
Jun 08, 2023 | 414.00 | 419.44 | 410.86 | 418.94 | 843,513 | +3.39(+0.82%) |
Jun 07, 2023 | 419.45 | 424.80 | 414.98 | 415.55 | 863,425 | -1.94(-0.46%) |
Jun 06, 2023 | 417.59 | 423.96 | 416.66 | 417.49 | 862,302 | -3.52(-0.84%) |
Jun 05, 2023 | 421.34 | 425.96 | 418.77 | 421.01 | 1,047,573 | -1.39(-0.33%) |
Jun 02, 2023 | 405.57 | 423.77 | 405.57 | 422.40 | 1,665,101 | +18.57(+4.60%) |