Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 387.82 | 392.05 | 387.30 | 390.93 | 369,837 | +2.40(+0.62%) |
May 30, 2024 | 383.30 | 389.70 | 381.99 | 388.53 | 226,971 | +5.84(+1.53%) |
May 29, 2024 | 385.71 | 386.87 | 382.38 | 382.69 | 228,277 | -3.77(-0.98%) |
May 28, 2024 | 388.75 | 390.32 | 386.26 | 386.46 | 203,734 | -3.30(-0.85%) |
May 24, 2024 | 385.65 | 389.83 | 385.65 | 389.76 | 99,284 | +4.38(+1.14%) |
May 23, 2024 | 396.74 | 397.03 | 383.13 | 385.39 | 318,701 | -12.09(-3.04%) |
May 22, 2024 | 392.55 | 398.73 | 391.93 | 397.47 | 260,453 | +5.34(+1.36%) |
May 21, 2024 | 388.48 | 392.56 | 388.48 | 392.13 | 297,945 | +4.34(+1.12%) |
May 20, 2024 | 392.01 | 392.01 | 387.09 | 387.79 | 228,331 | -3.10(-0.79%) |
May 17, 2024 | 389.26 | 391.88 | 386.09 | 390.90 | 262,583 | +4.63(+1.20%) |
May 16, 2024 | 378.58 | 387.15 | 375.89 | 386.27 | 354,827 | +13.09(+3.51%) |
May 15, 2024 | 376.61 | 378.99 | 372.72 | 373.18 | 202,344 | -3.63(-0.96%) |
May 14, 2024 | 378.55 | 378.55 | 372.65 | 376.81 | 220,540 | -2.41(-0.63%) |
May 13, 2024 | 380.44 | 382.93 | 378.80 | 379.22 | 192,876 | -1.74(-0.46%) |
May 10, 2024 | 379.45 | 383.57 | 379.01 | 380.96 | 145,927 | +2.39(+0.63%) |
May 09, 2024 | 378.53 | 380.91 | 377.50 | 378.57 | 141,124 | -0.44(-0.12%) |
May 08, 2024 | 378.78 | 381.60 | 375.42 | 379.01 | 197,110 | +2.32(+0.62%) |
May 07, 2024 | 379.20 | 379.38 | 374.66 | 376.69 | 321,478 | -0.36(-0.09%) |
May 06, 2024 | 369.06 | 377.16 | 368.33 | 377.05 | 292,430 | +9.30(+2.53%) |
May 03, 2024 | 369.15 | 369.20 | 361.60 | 367.75 | 195,940 | -2.41(-0.65%) |
May 02, 2024 | 370.16 | 371.50 | 364.41 | 370.15 | 534,110 | +2.16(+0.59%) |
May 01, 2024 | 364.74 | 373.25 | 364.74 | 368.00 | 569,891 | +3.47(+0.95%) |
Apr 30, 2024 | 358.15 | 365.72 | 349.71 | 364.52 | 566,252 | -2.69(-0.73%) |
Apr 29, 2024 | 363.12 | 367.58 | 363.08 | 367.21 | 427,120 | +4.39(+1.21%) |
Apr 26, 2024 | 361.98 | 364.48 | 359.58 | 362.82 | 295,650 | -1.06(-0.29%) |
Apr 25, 2024 | 365.36 | 368.39 | 360.58 | 363.88 | 332,498 | +0.02(+0.01%) |
Apr 24, 2024 | 364.43 | 365.38 | 360.31 | 363.86 | 337,729 | -2.91(-0.79%) |
Apr 23, 2024 | 371.94 | 372.64 | 366.00 | 366.77 | 286,519 | -4.15(-1.12%) |
Apr 22, 2024 | 369.39 | 374.06 | 367.45 | 370.92 | 234,821 | +2.57(+0.70%) |
Apr 19, 2024 | 360.02 | 368.63 | 358.15 | 368.35 | 427,430 | +10.00(+2.79%) |
Apr 18, 2024 | 357.85 | 360.30 | 353.39 | 358.36 | 401,221 | +3.05(+0.86%) |
Apr 17, 2024 | 355.03 | 356.94 | 352.26 | 355.30 | 450,258 | -2.77(-0.77%) |
Apr 16, 2024 | 358.07 | 359.99 | 354.69 | 358.07 | 304,443 | +0.39(+0.11%) |
Apr 15, 2024 | 362.77 | 366.25 | 357.25 | 357.68 | 208,124 | -2.27(-0.63%) |
Apr 12, 2024 | 362.61 | 366.11 | 359.25 | 359.95 | 244,925 | -4.32(-1.19%) |
Apr 11, 2024 | 366.45 | 369.82 | 360.75 | 364.26 | 344,808 | -5.46(-1.48%) |
Apr 10, 2024 | 370.88 | 374.20 | 367.29 | 369.73 | 290,649 | +0.14(+0.04%) |
Apr 09, 2024 | 378.70 | 378.81 | 367.84 | 369.59 | 309,229 | -9.56(-2.52%) |
Apr 08, 2024 | 379.31 | 382.10 | 377.26 | 379.15 | 221,373 | +1.24(+0.33%) |
Apr 05, 2024 | 380.07 | 382.61 | 376.31 | 377.90 | 253,217 | +0.40(+0.11%) |
Apr 04, 2024 | 388.47 | 389.67 | 377.45 | 377.51 | 291,380 | -8.12(-2.11%) |
Apr 03, 2024 | 388.94 | 389.86 | 382.77 | 385.62 | 376,397 | -4.23(-1.08%) |
Apr 02, 2024 | 397.51 | 398.69 | 389.78 | 389.85 | 307,065 | -6.14(-1.55%) |
Apr 01, 2024 | 393.91 | 397.40 | 393.27 | 395.99 | 192,431 | +0.54(+0.14%) |
Mar 28, 2024 | 394.53 | 397.82 | 394.26 | 395.45 | 242,755 | +1.70(+0.43%) |
Mar 27, 2024 | 389.50 | 394.18 | 388.18 | 393.75 | 246,907 | +7.44(+1.93%) |
Mar 26, 2024 | 388.99 | 391.44 | 384.95 | 386.31 | 281,086 | -3.57(-0.92%) |
Mar 25, 2024 | 382.60 | 390.38 | 381.62 | 389.88 | 254,536 | +7.69(+2.01%) |
Mar 22, 2024 | 382.85 | 383.55 | 380.77 | 382.19 | 273,254 | -0.26(-0.07%) |
Mar 21, 2024 | 388.53 | 388.53 | 380.62 | 382.45 | 482,395 | -6.26(-1.61%) |
Mar 20, 2024 | 384.52 | 388.92 | 384.52 | 388.71 | 351,362 | +3.30(+0.86%) |
Mar 19, 2024 | 389.17 | 391.13 | 385.39 | 385.40 | 247,583 | -0.71(-0.18%) |
Mar 18, 2024 | 387.52 | 390.12 | 386.06 | 386.11 | 386,214 | -2.99(-0.77%) |
Mar 15, 2024 | 382.89 | 389.53 | 382.89 | 389.11 | 853,056 | +4.52(+1.17%) |
Mar 14, 2024 | 381.10 | 384.78 | 381.10 | 384.59 | 250,303 | +2.25(+0.59%) |
Mar 13, 2024 | 381.31 | 384.47 | 380.19 | 382.34 | 305,888 | +2.45(+0.64%) |
Mar 12, 2024 | 375.41 | 380.21 | 374.71 | 379.89 | 344,156 | +3.86(+1.03%) |
Mar 11, 2024 | 363.82 | 377.71 | 362.09 | 376.03 | 386,184 | +11.86(+3.26%) |
Mar 08, 2024 | 362.01 | 366.31 | 359.86 | 364.18 | 335,844 | +0.20(+0.05%) |
Mar 07, 2024 | 365.97 | 368.85 | 361.05 | 363.98 | 451,265 | -2.66(-0.72%) |
Mar 06, 2024 | 365.18 | 368.00 | 362.29 | 366.63 | 288,776 | +3.22(+0.89%) |
Mar 05, 2024 | 364.59 | 368.40 | 362.30 | 363.42 | 367,842 | -0.56(-0.15%) |
Mar 04, 2024 | 366.04 | 368.34 | 361.99 | 363.98 | 394,068 | -2.40(-0.65%) |
Mar 01, 2024 | 364.97 | 366.48 | 363.56 | 366.38 | 459,718 | +1.03(+0.28%) |
Feb 29, 2024 | 366.32 | 366.32 | 360.73 | 365.35 | 501,734 | -1.46(-0.40%) |
Feb 28, 2024 | 365.05 | 368.08 | 363.88 | 366.80 | 261,808 | +2.62(+0.72%) |
Feb 27, 2024 | 362.30 | 364.26 | 360.09 | 364.19 | 230,069 | +0.70(+0.19%) |
Feb 26, 2024 | 367.33 | 370.12 | 362.90 | 363.48 | 268,508 | -3.84(-1.05%) |
Feb 23, 2024 | 366.90 | 368.65 | 365.19 | 367.33 | 227,660 | +0.43(+0.12%) |
Feb 22, 2024 | 360.50 | 368.56 | 357.80 | 366.90 | 511,912 | +8.47(+2.36%) |
Feb 21, 2024 | 363.48 | 365.96 | 356.51 | 358.43 | 461,104 | -6.15(-1.69%) |
Feb 20, 2024 | 362.42 | 369.39 | 362.42 | 364.58 | 392,062 | +0.24(+0.07%) |
Feb 16, 2024 | 374.84 | 375.37 | 363.96 | 364.35 | 395,794 | -6.45(-1.74%) |
Feb 15, 2024 | 368.86 | 372.79 | 366.15 | 370.79 | 457,023 | +3.31(+0.90%) |
Feb 14, 2024 | 364.18 | 369.94 | 362.53 | 367.49 | 448,627 | +2.85(+0.78%) |
Feb 13, 2024 | 361.50 | 369.24 | 358.55 | 364.63 | 711,761 | +7.16(+2.00%) |
Feb 12, 2024 | 351.17 | 360.79 | 350.74 | 357.47 | 417,674 | +7.10(+2.03%) |
Feb 09, 2024 | 348.37 | 351.79 | 345.02 | 350.37 | 698,216 | -0.79(-0.23%) |
Feb 08, 2024 | 356.41 | 361.51 | 340.47 | 351.16 | 1,399,574 | -29.10(-7.65%) |
Feb 07, 2024 | 378.41 | 382.58 | 376.82 | 380.26 | 432,030 | +3.28(+0.87%) |
Feb 06, 2024 | 379.23 | 380.69 | 376.38 | 376.98 | 296,806 | -1.17(-0.31%) |
Feb 05, 2024 | 377.13 | 380.61 | 375.13 | 378.15 | 253,239 | +0.46(+0.12%) |
Feb 02, 2024 | 377.59 | 379.93 | 376.25 | 377.69 | 396,237 | +2.90(+0.77%) |
Feb 01, 2024 | 378.49 | 378.51 | 372.28 | 374.79 | 371,707 | -6.50(-1.70%) |
Jan 31, 2024 | 379.14 | 384.78 | 378.45 | 381.28 | 347,846 | +5.19(+1.38%) |
Jan 30, 2024 | 374.03 | 376.36 | 373.54 | 376.09 | 291,089 | +2.20(+0.59%) |
Jan 29, 2024 | 375.11 | 376.00 | 372.21 | 373.89 | 341,089 | -2.22(-0.59%) |
Jan 26, 2024 | 373.23 | 376.29 | 372.31 | 376.11 | 257,413 | +3.16(+0.85%) |
Jan 25, 2024 | 372.52 | 374.56 | 365.96 | 372.95 | 277,286 | +1.54(+0.41%) |
Jan 24, 2024 | 370.42 | 374.61 | 370.42 | 371.42 | 334,270 | +0.02(+0.01%) |
Jan 23, 2024 | 370.72 | 372.81 | 368.23 | 371.40 | 255,592 | +0.29(+0.08%) |
Jan 22, 2024 | 369.69 | 373.61 | 367.87 | 371.11 | 273,953 | +0.85(+0.23%) |
Jan 19, 2024 | 368.99 | 373.79 | 367.65 | 370.26 | 344,070 | +4.87(+1.33%) |
Jan 18, 2024 | 359.56 | 365.91 | 357.92 | 365.39 | 263,502 | +3.69(+1.02%) |
Jan 17, 2024 | 364.89 | 369.21 | 360.87 | 361.70 | 297,206 | -3.99(-1.09%) |
Jan 16, 2024 | 367.46 | 369.52 | 364.12 | 365.69 | 319,442 | -1.19(-0.32%) |
Jan 12, 2024 | 371.73 | 374.38 | 366.84 | 366.88 | 350,267 | -3.90(-1.05%) |
Jan 11, 2024 | 367.41 | 371.49 | 366.10 | 370.78 | 319,200 | +3.83(+1.04%) |
Jan 10, 2024 | 361.88 | 367.03 | 361.19 | 366.95 | 419,846 | +1.97(+0.54%) |
Jan 09, 2024 | 368.68 | 368.68 | 359.17 | 364.98 | 346,455 | -3.95(-1.07%) |
Jan 08, 2024 | 368.31 | 371.41 | 361.16 | 368.93 | 441,513 | +1.08(+0.29%) |
Jan 05, 2024 | 367.28 | 367.97 | 361.70 | 367.85 | 535,035 | +3.68(+1.01%) |
Jan 04, 2024 | 362.87 | 366.82 | 360.59 | 364.17 | 547,013 | +3.70(+1.03%) |
Jan 03, 2024 | 359.31 | 365.33 | 357.83 | 360.46 | 611,430 | +2.28(+0.64%) |
Jan 02, 2024 | 351.61 | 358.76 | 351.60 | 358.19 | 413,366 | +7.99(+2.28%) |
Dec 29, 2023 | 349.08 | 351.06 | 347.69 | 350.19 | 212,509 | +0.96(+0.28%) |
Dec 28, 2023 | 346.65 | 350.82 | 346.65 | 349.23 | 216,513 | +1.90(+0.55%) |
Dec 27, 2023 | 346.65 | 349.19 | 345.27 | 347.33 | 381,714 | -0.59(-0.17%) |
Dec 26, 2023 | 351.54 | 352.47 | 346.34 | 347.92 | 359,390 | -2.34(-0.67%) |
Dec 22, 2023 | 354.57 | 356.85 | 350.06 | 350.25 | 279,796 | -3.95(-1.12%) |
Dec 21, 2023 | 352.95 | 355.54 | 349.39 | 354.20 | 399,357 | +0.83(+0.24%) |
Dec 20, 2023 | 360.55 | 363.47 | 353.34 | 353.37 | 392,482 | -8.12(-2.25%) |
Dec 19, 2023 | 360.13 | 365.46 | 359.29 | 361.49 | 487,751 | +1.18(+0.33%) |
Dec 18, 2023 | 356.56 | 365.15 | 353.96 | 360.31 | 703,877 | +7.65(+2.17%) |
Dec 15, 2023 | 354.95 | 360.24 | 349.90 | 352.67 | 944,652 | -4.66(-1.30%) |
Dec 14, 2023 | 380.65 | 381.86 | 356.86 | 357.32 | 1,184,368 | -25.80(-6.73%) |
Dec 13, 2023 | 392.47 | 395.55 | 382.89 | 383.12 | 341,579 | -9.21(-2.35%) |
Dec 12, 2023 | 387.25 | 396.27 | 386.52 | 392.33 | 303,053 | +5.35(+1.38%) |
Dec 11, 2023 | 382.86 | 391.66 | 381.62 | 386.99 | 262,181 | +5.89(+1.55%) |
Dec 08, 2023 | 380.51 | 382.93 | 378.58 | 381.09 | 295,300 | +1.41(+0.37%) |
Dec 07, 2023 | 386.77 | 389.19 | 377.19 | 379.69 | 335,389 | -6.94(-1.80%) |
Dec 06, 2023 | 393.39 | 396.61 | 381.82 | 386.63 | 456,356 | -6.75(-1.72%) |
Dec 05, 2023 | 394.18 | 395.41 | 390.52 | 393.38 | 336,689 | -1.85(-0.47%) |
Dec 04, 2023 | 401.79 | 404.80 | 394.31 | 395.24 | 522,398 | -8.49(-2.10%) |
Dec 01, 2023 | 405.31 | 409.22 | 403.02 | 403.73 | 291,097 | -2.89(-0.71%) |
Nov 30, 2023 | 398.48 | 408.52 | 398.48 | 406.62 | 1,237,181 | +8.13(+2.04%) |
Nov 29, 2023 | 401.64 | 401.98 | 394.56 | 398.49 | 335,272 | -3.87(-0.96%) |
Nov 28, 2023 | 413.05 | 413.05 | 402.26 | 402.36 | 416,416 | -6.53(-1.60%) |
Nov 27, 2023 | 408.87 | 410.32 | 406.58 | 408.88 | 259,663 | +0.33(+0.08%) |
Nov 24, 2023 | 405.02 | 412.17 | 405.02 | 408.55 | 145,711 | +6.15(+1.53%) |
Nov 22, 2023 | 399.72 | 402.83 | 397.87 | 402.40 | 330,127 | +1.01(+0.25%) |
Nov 21, 2023 | 398.79 | 411.05 | 398.79 | 401.39 | 418,936 | +7.19(+1.82%) |
Nov 20, 2023 | 389.23 | 396.39 | 388.54 | 394.20 | 373,401 | +3.35(+0.86%) |
Nov 17, 2023 | 394.02 | 397.68 | 390.55 | 390.85 | 339,272 | -2.97(-0.75%) |
Nov 16, 2023 | 387.56 | 394.19 | 387.29 | 393.81 | 450,196 | +9.16(+2.38%) |
Nov 15, 2023 | 389.84 | 392.53 | 382.38 | 384.65 | 407,385 | -3.10(-0.80%) |
Nov 14, 2023 | 382.25 | 395.94 | 382.25 | 387.75 | 672,132 | +7.21(+1.89%) |
Nov 13, 2023 | 380.40 | 381.18 | 376.55 | 380.54 | 373,472 | +1.15(+0.30%) |
Nov 10, 2023 | 375.24 | 380.38 | 373.41 | 379.39 | 278,773 | +4.45(+1.19%) |
Nov 09, 2023 | 378.01 | 381.23 | 371.26 | 374.94 | 425,889 | -1.08(-0.29%) |
Nov 08, 2023 | 379.62 | 381.30 | 374.59 | 376.02 | 274,281 | -2.68(-0.71%) |
Nov 07, 2023 | 377.50 | 380.81 | 376.74 | 378.71 | 251,056 | +1.20(+0.32%) |
Nov 06, 2023 | 380.95 | 383.39 | 374.40 | 377.50 | 484,607 | -2.60(-0.69%) |
Nov 03, 2023 | 376.68 | 383.76 | 373.55 | 380.11 | 355,890 | +3.32(+0.88%) |
Nov 02, 2023 | 394.58 | 394.81 | 374.35 | 376.78 | 836,520 | -20.07(-5.06%) |
Nov 01, 2023 | 392.52 | 397.97 | 390.19 | 396.85 | 398,278 | +6.68(+1.71%) |
Oct 31, 2023 | 388.86 | 392.43 | 387.78 | 390.18 | 426,446 | +2.94(+0.76%) |
Oct 30, 2023 | 383.24 | 387.83 | 381.15 | 387.24 | 327,953 | +6.96(+1.83%) |
Oct 27, 2023 | 377.88 | 385.19 | 373.38 | 380.27 | 657,867 | +2.33(+0.62%) |
Oct 26, 2023 | 394.50 | 398.99 | 375.88 | 377.95 | 682,411 | -13.28(-3.40%) |
Oct 25, 2023 | 391.85 | 400.53 | 389.20 | 391.23 | 549,439 | -0.41(-0.10%) |
Oct 24, 2023 | 382.61 | 392.45 | 382.23 | 391.64 | 487,693 | +7.96(+2.07%) |
Oct 23, 2023 | 389.99 | 391.72 | 383.17 | 383.68 | 354,515 | -6.89(-1.77%) |
Oct 20, 2023 | 396.45 | 397.43 | 389.14 | 390.57 | 394,481 | -5.75(-1.45%) |
Oct 19, 2023 | 399.92 | 402.66 | 396.09 | 396.32 | 355,124 | -4.34(-1.08%) |
Oct 18, 2023 | 402.10 | 405.09 | 399.78 | 400.66 | 294,686 | -1.76(-0.44%) |
Oct 17, 2023 | 401.09 | 404.66 | 401.09 | 402.43 | 264,779 | +2.72(+0.68%) |
Oct 16, 2023 | 394.50 | 400.44 | 394.50 | 399.70 | 260,413 | +6.80(+1.73%) |
Oct 13, 2023 | 391.29 | 394.42 | 389.01 | 392.90 | 241,111 | +4.44(+1.14%) |
Oct 12, 2023 | 391.12 | 393.23 | 385.47 | 388.46 | 199,155 | +1.36(+0.35%) |
Oct 11, 2023 | 382.90 | 387.81 | 382.64 | 387.10 | 240,840 | +7.09(+1.87%) |
Oct 10, 2023 | 386.01 | 386.01 | 378.94 | 380.01 | 201,416 | -4.70(-1.22%) |
Oct 09, 2023 | 384.56 | 386.44 | 380.38 | 384.71 | 244,542 | -1.68(-0.43%) |
Oct 06, 2023 | 384.89 | 388.98 | 380.23 | 386.39 | 323,504 | +4.63(+1.21%) |
Oct 05, 2023 | 378.19 | 383.58 | 378.19 | 381.75 | 308,326 | +1.77(+0.46%) |
Oct 04, 2023 | 368.05 | 381.12 | 368.05 | 379.99 | 343,150 | +12.92(+3.52%) |
Oct 03, 2023 | 370.39 | 371.47 | 363.53 | 367.07 | 210,552 | -3.38(-0.91%) |
Oct 02, 2023 | 366.94 | 370.52 | 364.11 | 370.45 | 224,937 | +3.90(+1.06%) |
Sep 29, 2023 | 375.44 | 375.44 | 365.58 | 366.56 | 344,477 | -9.68(-2.57%) |
Sep 28, 2023 | 377.91 | 380.85 | 374.29 | 376.24 | 325,271 | -0.23(-0.06%) |
Sep 27, 2023 | 381.41 | 381.41 | 371.06 | 376.47 | 658,958 | -4.29(-1.13%) |
Sep 26, 2023 | 381.36 | 384.77 | 378.53 | 380.76 | 350,244 | -2.58(-0.67%) |
Sep 25, 2023 | 384.76 | 384.95 | 382.77 | 383.34 | 273,149 | -3.07(-0.79%) |
Sep 22, 2023 | 386.80 | 389.26 | 385.91 | 386.41 | 410,202 | -0.66(-0.17%) |
Sep 21, 2023 | 386.33 | 389.30 | 385.44 | 387.07 | 459,381 | +0.47(+0.12%) |
Sep 20, 2023 | 384.80 | 387.74 | 382.78 | 386.60 | 393,851 | +3.31(+0.86%) |
Sep 19, 2023 | 379.98 | 384.11 | 378.22 | 383.28 | 450,524 | +4.20(+1.11%) |
Sep 18, 2023 | 372.25 | 379.72 | 369.51 | 379.08 | 339,825 | +6.81(+1.83%) |
Sep 15, 2023 | 371.04 | 374.91 | 371.04 | 372.27 | 404,264 | -0.94(-0.25%) |
Sep 14, 2023 | 372.13 | 373.67 | 369.77 | 373.21 | 244,004 | +4.92(+1.34%) |
Sep 13, 2023 | 371.08 | 372.74 | 364.92 | 368.29 | 239,657 | -1.11(-0.30%) |
Sep 12, 2023 | 371.68 | 373.83 | 367.05 | 369.40 | 287,815 | -1.53(-0.41%) |
Sep 11, 2023 | 365.96 | 372.82 | 365.96 | 370.93 | 309,194 | +7.02(+1.93%) |
Sep 08, 2023 | 363.71 | 365.01 | 359.77 | 363.91 | 261,142 | +3.42(+0.95%) |
Sep 07, 2023 | 361.23 | 366.17 | 358.09 | 360.50 | 370,607 | +0.89(+0.25%) |
Sep 06, 2023 | 354.22 | 360.15 | 354.22 | 359.60 | 260,220 | +4.56(+1.29%) |
Sep 05, 2023 | 357.66 | 361.05 | 354.82 | 355.04 | 285,796 | -3.08(-0.86%) |
Sep 01, 2023 | 356.70 | 361.18 | 355.68 | 358.12 | 194,330 | +4.05(+1.14%) |
Aug 31, 2023 | 356.16 | 357.61 | 353.43 | 354.07 | 249,625 | -1.98(-0.56%) |
Aug 30, 2023 | 352.53 | 362.16 | 352.53 | 356.06 | 280,475 | +2.80(+0.79%) |
Aug 29, 2023 | 345.62 | 353.73 | 344.81 | 353.26 | 202,026 | +7.95(+2.30%) |
Aug 28, 2023 | 348.37 | 348.37 | 342.74 | 345.31 | 175,148 | -1.11(-0.32%) |
Aug 25, 2023 | 351.79 | 352.42 | 345.89 | 346.42 | 185,368 | -5.11(-1.45%) |
Aug 24, 2023 | 346.06 | 352.66 | 344.48 | 351.52 | 235,780 | +5.37(+1.55%) |
Aug 23, 2023 | 341.39 | 347.18 | 340.49 | 346.15 | 170,094 | +5.70(+1.68%) |
Aug 22, 2023 | 340.69 | 342.53 | 338.63 | 340.45 | 134,843 | -1.77(-0.52%) |
Aug 21, 2023 | 341.68 | 344.64 | 337.07 | 342.22 | 135,580 | +0.20(+0.06%) |
Aug 18, 2023 | 339.51 | 345.74 | 339.51 | 342.02 | 167,335 | +1.19(+0.35%) |
Aug 17, 2023 | 351.74 | 353.57 | 339.31 | 340.83 | 146,783 | -7.58(-2.18%) |
Aug 16, 2023 | 348.31 | 351.96 | 346.07 | 348.41 | 148,681 | +0.03(+0.01%) |
Aug 15, 2023 | 347.36 | 351.55 | 344.17 | 348.38 | 204,599 | -0.86(-0.25%) |
Aug 14, 2023 | 350.45 | 351.66 | 347.38 | 349.25 | 171,488 | -0.26(-0.07%) |
Aug 11, 2023 | 350.20 | 353.29 | 346.98 | 349.50 | 192,543 | -2.53(-0.72%) |
Aug 10, 2023 | 355.99 | 359.72 | 351.06 | 352.03 | 207,739 | -0.39(-0.11%) |
Aug 09, 2023 | 341.91 | 354.23 | 341.30 | 352.43 | 292,640 | +12.70(+3.74%) |
Aug 08, 2023 | 349.29 | 351.49 | 339.50 | 339.72 | 329,875 | -12.38(-3.52%) |
Aug 07, 2023 | 351.60 | 356.00 | 348.79 | 352.10 | 150,901 | +3.31(+0.95%) |
Aug 04, 2023 | 354.20 | 356.06 | 348.04 | 348.79 | 210,259 | -6.87(-1.93%) |
Aug 03, 2023 | 352.43 | 358.36 | 351.24 | 355.67 | 220,124 | +2.70(+0.76%) |
Aug 02, 2023 | 354.13 | 354.91 | 351.43 | 352.97 | 222,044 | +0.31(+0.09%) |
Aug 01, 2023 | 354.61 | 357.08 | 351.03 | 352.65 | 262,705 | -1.26(-0.35%) |
Jul 31, 2023 | 352.81 | 357.11 | 351.85 | 353.91 | 329,508 | +1.34(+0.38%) |
Jul 28, 2023 | 354.64 | 357.98 | 347.83 | 352.57 | 378,527 | +1.29(+0.37%) |
Jul 27, 2023 | 373.93 | 377.95 | 346.23 | 351.29 | 591,713 | -6.78(-1.89%) |
Jul 26, 2023 | 360.81 | 367.39 | 356.39 | 358.07 | 362,024 | -1.79(-0.50%) |
Jul 25, 2023 | 363.19 | 364.00 | 359.49 | 359.86 | 248,309 | -3.48(-0.96%) |
Jul 24, 2023 | 359.66 | 366.49 | 358.85 | 363.33 | 281,664 | +3.09(+0.86%) |
Jul 21, 2023 | 360.90 | 367.37 | 356.26 | 360.24 | 295,404 | +1.87(+0.52%) |
Jul 20, 2023 | 353.13 | 359.78 | 353.13 | 358.38 | 275,369 | +7.69(+2.19%) |
Jul 19, 2023 | 349.62 | 355.27 | 349.62 | 350.69 | 208,011 | -0.80(-0.23%) |
Jul 18, 2023 | 351.05 | 354.92 | 349.86 | 351.48 | 174,220 | -0.96(-0.27%) |
Jul 17, 2023 | 346.45 | 355.28 | 346.45 | 352.45 | 231,200 | +6.24(+1.80%) |
Jul 14, 2023 | 347.01 | 347.17 | 342.36 | 346.20 | 215,790 | -1.06(-0.31%) |
Jul 13, 2023 | 345.54 | 347.86 | 344.86 | 347.26 | 244,570 | +1.08(+0.31%) |
Jul 12, 2023 | 347.06 | 348.24 | 342.35 | 346.18 | 244,519 | +0.80(+0.23%) |
Jul 11, 2023 | 342.41 | 345.91 | 339.80 | 345.38 | 180,799 | +4.67(+1.37%) |