Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 183.00 | 183.00 | 178.69 | 178.97 | 1,458,471 | -4.10(-2.24%) |
May 17, 2024 | 182.17 | 184.93 | 181.19 | 183.07 | 2,175,230 | +0.90(+0.49%) |
May 16, 2024 | 183.30 | 184.32 | 180.87 | 182.17 | 1,924,821 | -1.75(-0.95%) |
May 15, 2024 | 183.87 | 185.75 | 182.37 | 183.92 | 2,406,708 | +1.98(+1.09%) |
May 14, 2024 | 184.35 | 185.96 | 180.42 | 181.94 | 2,206,317 | -0.08(-0.04%) |
May 13, 2024 | 185.30 | 185.91 | 181.87 | 182.02 | 1,522,496 | -3.02(-1.63%) |
May 10, 2024 | 183.41 | 186.65 | 183.41 | 185.04 | 1,112,396 | +1.88(+1.03%) |
May 09, 2024 | 182.00 | 187.37 | 181.92 | 183.16 | 1,643,881 | +1.46(+0.80%) |
May 08, 2024 | 186.00 | 186.78 | 181.68 | 181.70 | 1,208,336 | -3.09(-1.67%) |
May 07, 2024 | 181.57 | 185.60 | 181.19 | 184.79 | 1,749,288 | +4.61(+2.56%) |
May 06, 2024 | 185.32 | 185.77 | 179.77 | 180.18 | 2,069,239 | -4.88(-2.64%) |
May 03, 2024 | 185.05 | 189.60 | 184.33 | 185.06 | 1,640,296 | +1.66(+0.91%) |
May 02, 2024 | 184.25 | 185.26 | 181.79 | 183.40 | 1,452,292 | +0.91(+0.50%) |
May 01, 2024 | 180.25 | 186.19 | 179.19 | 182.49 | 2,267,853 | +0.78(+0.43%) |
Apr 30, 2024 | 183.48 | 184.70 | 180.81 | 181.71 | 1,822,687 | -2.53(-1.37%) |
Apr 29, 2024 | 183.37 | 186.98 | 180.72 | 184.24 | 2,372,632 | +1.82(+1.00%) |
Apr 26, 2024 | 184.26 | 191.49 | 181.30 | 182.42 | 3,473,795 | -14.24(-7.24%) |
Apr 25, 2024 | 196.76 | 198.78 | 192.30 | 196.66 | 2,605,065 | +1.60(+0.82%) |
Apr 24, 2024 | 208.00 | 216.94 | 188.99 | 195.06 | 4,479,365 | -24.22(-11.05%) |
Apr 23, 2024 | 210.99 | 220.31 | 210.99 | 219.28 | 1,437,967 | +7.69(+3.63%) |
Apr 22, 2024 | 213.75 | 215.04 | 208.61 | 211.59 | 1,052,806 | -0.23(-0.11%) |
Apr 19, 2024 | 209.87 | 212.85 | 208.82 | 211.82 | 1,540,011 | +4.00(+1.92%) |
Apr 18, 2024 | 213.29 | 213.63 | 207.67 | 207.82 | 1,071,938 | -2.99(-1.42%) |
Apr 17, 2024 | 212.32 | 217.94 | 207.12 | 210.81 | 2,480,785 | -9.67(-4.39%) |
Apr 16, 2024 | 219.95 | 221.47 | 218.18 | 220.48 | 1,480,775 | +0.53(+0.24%) |
Apr 15, 2024 | 224.76 | 225.78 | 218.79 | 219.95 | 1,102,502 | -1.18(-0.53%) |
Apr 12, 2024 | 216.71 | 221.63 | 216.71 | 221.13 | 1,612,740 | +1.34(+0.61%) |
Apr 11, 2024 | 214.75 | 220.94 | 213.54 | 219.79 | 856,270 | +4.75(+2.21%) |
Apr 10, 2024 | 218.50 | 219.20 | 214.02 | 215.04 | 974,110 | -7.48(-3.36%) |
Apr 09, 2024 | 224.69 | 224.71 | 216.21 | 222.52 | 886,133 | -2.17(-0.97%) |
Apr 08, 2024 | 225.77 | 227.80 | 224.50 | 224.69 | 749,716 | +0.12(+0.05%) |
Apr 05, 2024 | 220.47 | 224.99 | 219.64 | 224.57 | 740,740 | +6.51(+2.99%) |
Apr 04, 2024 | 221.38 | 224.80 | 216.57 | 218.06 | 894,294 | -1.78(-0.81%) |
Apr 03, 2024 | 216.58 | 222.13 | 216.58 | 219.84 | 1,017,350 | +3.27(+1.51%) |
Apr 02, 2024 | 216.63 | 217.48 | 213.90 | 216.57 | 932,864 | -1.55(-0.71%) |
Apr 01, 2024 | 219.58 | 221.00 | 216.57 | 218.12 | 1,071,935 | -1.19(-0.54%) |
Mar 28, 2024 | 216.05 | 220.71 | 213.21 | 219.31 | 1,213,491 | -208.64(-48.75%) |
Mar 27, 2024 | 438.27 | 439.32 | 423.75 | 427.95 | 508,849 | -5.37(-1.24%) |
Mar 26, 2024 | 436.63 | 439.47 | 432.27 | 433.32 | 350,710 | -1.71(-0.39%) |
Mar 25, 2024 | 439.97 | 440.63 | 432.61 | 435.03 | 400,715 | -6.04(-1.37%) |
Mar 22, 2024 | 444.82 | 444.88 | 437.65 | 441.07 | 430,140 | -3.75(-0.84%) |
Mar 21, 2024 | 438.68 | 447.21 | 438.68 | 444.82 | 463,076 | +10.56(+2.43%) |
Mar 20, 2024 | 422.31 | 434.43 | 421.89 | 434.26 | 441,672 | +10.19(+2.40%) |
Mar 19, 2024 | 416.76 | 424.95 | 416.65 | 424.07 | 533,049 | +5.33(+1.27%) |
Mar 18, 2024 | 426.03 | 427.12 | 418.31 | 418.74 | 528,868 | -2.37(-0.56%) |
Mar 15, 2024 | 424.89 | 428.68 | 420.27 | 421.11 | 1,631,812 | -5.46(-1.28%) |
Mar 14, 2024 | 437.10 | 437.35 | 420.01 | 426.57 | 973,309 | -7.25(-1.67%) |
Mar 13, 2024 | 441.84 | 443.34 | 432.97 | 433.82 | 429,330 | -7.21(-1.63%) |
Mar 12, 2024 | 431.39 | 442.90 | 431.00 | 441.03 | 427,894 | +8.15(+1.88%) |
Mar 11, 2024 | 430.95 | 434.35 | 427.67 | 432.88 | 564,397 | +4.59(+1.07%) |
Mar 08, 2024 | 443.32 | 444.88 | 428.04 | 428.29 | 495,277 | -14.78(-3.34%) |
Mar 07, 2024 | 439.97 | 446.57 | 439.58 | 443.07 | 539,311 | +7.61(+1.75%) |
Mar 06, 2024 | 429.01 | 439.77 | 428.19 | 435.46 | 646,644 | +5.38(+1.25%) |
Mar 05, 2024 | 442.00 | 445.93 | 424.58 | 430.08 | 1,050,872 | -15.63(-3.51%) |
Mar 04, 2024 | 446.91 | 451.81 | 444.61 | 445.71 | 693,935 | +1.95(+0.44%) |
Mar 01, 2024 | 443.04 | 446.85 | 438.47 | 443.76 | 1,065,049 | +1.80(+0.41%) |
Feb 29, 2024 | 436.86 | 443.40 | 433.64 | 441.96 | 970,099 | +9.57(+2.21%) |
Feb 28, 2024 | 434.94 | 438.00 | 431.08 | 432.40 | 518,846 | -8.15(-1.85%) |
Feb 27, 2024 | 444.48 | 446.33 | 436.26 | 440.55 | 894,887 | -4.82(-1.08%) |
Feb 26, 2024 | 438.14 | 446.77 | 437.52 | 445.37 | 889,333 | +5.66(+1.29%) |
Feb 23, 2024 | 439.69 | 444.88 | 437.27 | 439.71 | 514,260 | +3.29(+0.75%) |
Feb 22, 2024 | 429.40 | 436.95 | 428.28 | 436.42 | 515,535 | +12.50(+2.95%) |
Feb 21, 2024 | 420.89 | 425.01 | 417.03 | 423.93 | 500,812 | +5.00(+1.19%) |
Feb 20, 2024 | 421.89 | 423.37 | 411.79 | 418.92 | 630,082 | -4.04(-0.95%) |
Feb 16, 2024 | 430.04 | 433.94 | 422.69 | 422.96 | 576,150 | -8.87(-2.05%) |
Feb 15, 2024 | 433.60 | 434.41 | 424.54 | 431.83 | 508,535 | +1.20(+0.28%) |
Feb 14, 2024 | 424.50 | 432.24 | 423.47 | 430.63 | 712,254 | +7.18(+1.70%) |
Feb 13, 2024 | 419.94 | 428.29 | 418.35 | 423.45 | 942,954 | -5.15(-1.20%) |
Feb 12, 2024 | 433.95 | 436.59 | 427.15 | 428.60 | 649,022 | -6.22(-1.43%) |
Feb 09, 2024 | 437.37 | 437.37 | 428.17 | 434.82 | 806,036 | +0.17(+0.04%) |
Feb 08, 2024 | 430.84 | 436.81 | 428.11 | 434.65 | 679,709 | +2.71(+0.63%) |
Feb 07, 2024 | 430.50 | 447.93 | 430.07 | 431.95 | 1,168,201 | +6.89(+1.62%) |
Feb 06, 2024 | 416.51 | 427.14 | 414.52 | 425.05 | 823,718 | +11.10(+2.68%) |
Feb 05, 2024 | 408.12 | 415.08 | 402.31 | 413.96 | 887,475 | +5.74(+1.41%) |
Feb 02, 2024 | 390.99 | 410.48 | 385.22 | 408.21 | 1,132,525 | +16.48(+4.21%) |
Feb 01, 2024 | 385.12 | 393.14 | 375.74 | 391.73 | 1,159,926 | +1.17(+0.30%) |
Jan 31, 2024 | 405.25 | 412.08 | 379.59 | 390.56 | 1,468,257 | -4.84(-1.23%) |
Jan 30, 2024 | 392.33 | 399.15 | 392.30 | 395.41 | 732,756 | -1.36(-0.34%) |
Jan 29, 2024 | 389.46 | 396.99 | 387.81 | 396.77 | 585,569 | +4.56(+1.16%) |
Jan 26, 2024 | 397.15 | 398.54 | 388.47 | 392.21 | 451,019 | -2.77(-0.70%) |
Jan 25, 2024 | 395.22 | 398.95 | 390.96 | 394.98 | 522,398 | +3.75(+0.96%) |
Jan 24, 2024 | 397.73 | 397.96 | 390.87 | 391.22 | 551,537 | -2.56(-0.65%) |
Jan 23, 2024 | 401.67 | 404.83 | 392.76 | 393.78 | 657,133 | -7.46(-1.86%) |
Jan 22, 2024 | 390.00 | 401.48 | 389.50 | 401.24 | 866,150 | +14.46(+3.74%) |
Jan 19, 2024 | 382.86 | 388.28 | 380.38 | 386.78 | 840,669 | +4.82(+1.26%) |
Jan 18, 2024 | 378.56 | 383.46 | 377.05 | 381.95 | 648,112 | +4.53(+1.20%) |
Jan 17, 2024 | 378.32 | 378.63 | 373.94 | 377.42 | 479,045 | -4.93(-1.29%) |
Jan 16, 2024 | 386.83 | 387.63 | 379.81 | 382.35 | 467,833 | -6.06(-1.56%) |
Jan 12, 2024 | 390.89 | 390.89 | 382.65 | 388.42 | 558,674 | +0.03(+0.01%) |
Jan 11, 2024 | 391.68 | 392.36 | 383.23 | 388.39 | 668,098 | -2.18(-0.56%) |
Jan 10, 2024 | 388.14 | 390.74 | 382.46 | 390.56 | 598,336 | +0.26(+0.07%) |
Jan 09, 2024 | 388.46 | 394.26 | 385.58 | 390.31 | 531,046 | -1.95(-0.50%) |
Jan 08, 2024 | 386.98 | 393.08 | 384.36 | 392.25 | 545,501 | +8.93(+2.33%) |
Jan 05, 2024 | 388.73 | 388.86 | 382.02 | 383.32 | 547,564 | -5.48(-1.41%) |
Jan 04, 2024 | 384.43 | 389.73 | 379.59 | 388.81 | 712,422 | +4.13(+1.07%) |
Jan 03, 2024 | 392.96 | 393.53 | 383.76 | 384.67 | 889,096 | -12.61(-3.17%) |
Jan 02, 2024 | 402.84 | 406.58 | 393.75 | 397.28 | 592,625 | -7.58(-1.87%) |
Dec 29, 2023 | 409.52 | 412.62 | 403.15 | 404.86 | 387,953 | -5.72(-1.39%) |
Dec 28, 2023 | 415.39 | 415.61 | 407.96 | 410.58 | 320,108 | -2.54(-0.61%) |
Dec 27, 2023 | 416.32 | 418.44 | 410.74 | 413.12 | 341,427 | -2.40(-0.58%) |
Dec 26, 2023 | 413.70 | 417.47 | 412.86 | 415.51 | 313,115 | +3.03(+0.73%) |
Dec 22, 2023 | 412.22 | 414.89 | 408.12 | 412.49 | 405,987 | +3.76(+0.92%) |
Dec 21, 2023 | 404.93 | 410.42 | 402.52 | 408.73 | 516,409 | +7.17(+1.79%) |
Dec 20, 2023 | 396.13 | 415.46 | 394.68 | 401.56 | 814,438 | +0.96(+0.24%) |
Dec 19, 2023 | 394.21 | 403.74 | 394.21 | 400.60 | 466,757 | +7.98(+2.03%) |
Dec 18, 2023 | 396.61 | 399.54 | 388.72 | 392.62 | 540,460 | +0.03(+0.01%) |
Dec 15, 2023 | 383.52 | 397.60 | 383.52 | 392.59 | 1,458,946 | +10.52(+2.75%) |
Dec 14, 2023 | 386.17 | 389.28 | 379.81 | 382.07 | 1,098,522 | -1.54(-0.40%) |
Dec 13, 2023 | 381.90 | 383.64 | 374.41 | 383.61 | 801,625 | +1.82(+0.48%) |
Dec 12, 2023 | 379.70 | 384.23 | 377.56 | 381.80 | 1,044,265 | +3.36(+0.89%) |
Dec 11, 2023 | 376.42 | 382.58 | 374.14 | 378.44 | 1,141,366 | +9.42(+2.55%) |
Dec 08, 2023 | 373.36 | 380.10 | 368.58 | 369.02 | 1,034,204 | -5.53(-1.48%) |
Dec 07, 2023 | 372.68 | 375.17 | 366.62 | 374.55 | 1,107,133 | +2.10(+0.56%) |
Dec 06, 2023 | 394.45 | 396.02 | 370.08 | 372.45 | 1,176,855 | -21.88(-5.55%) |
Dec 05, 2023 | 399.77 | 402.85 | 393.82 | 394.33 | 778,008 | -8.70(-2.16%) |
Dec 04, 2023 | 402.08 | 406.34 | 397.53 | 403.03 | 539,888 | -1.84(-0.45%) |
Dec 01, 2023 | 387.21 | 406.98 | 385.39 | 404.87 | 820,701 | +16.64(+4.29%) |
Nov 30, 2023 | 383.44 | 388.93 | 376.08 | 388.22 | 1,295,405 | +5.14(+1.34%) |
Nov 29, 2023 | 387.87 | 392.15 | 381.32 | 383.08 | 699,112 | -3.46(-0.90%) |
Nov 28, 2023 | 397.07 | 397.07 | 379.20 | 386.55 | 781,241 | -11.25(-2.83%) |
Nov 27, 2023 | 397.54 | 399.83 | 391.27 | 397.79 | 421,023 | -5.66(-1.40%) |
Nov 24, 2023 | 404.07 | 405.58 | 402.00 | 403.45 | 149,793 | +0.57(+0.14%) |
Nov 22, 2023 | 407.22 | 410.54 | 402.28 | 402.88 | 400,917 | -1.13(-0.28%) |
Nov 21, 2023 | 401.42 | 405.07 | 399.56 | 404.01 | 295,903 | +2.60(+0.65%) |
Nov 20, 2023 | 399.32 | 402.88 | 397.02 | 401.40 | 346,585 | +2.37(+0.59%) |
Nov 17, 2023 | 400.56 | 401.75 | 397.01 | 399.04 | 525,066 | +2.11(+0.53%) |
Nov 16, 2023 | 403.18 | 405.07 | 393.76 | 396.93 | 544,549 | -4.94(-1.23%) |
Nov 15, 2023 | 405.52 | 410.43 | 401.29 | 401.87 | 621,584 | -2.09(-0.52%) |
Nov 14, 2023 | 396.88 | 406.35 | 395.97 | 403.96 | 707,100 | +13.79(+3.53%) |
Nov 13, 2023 | 390.16 | 391.58 | 385.90 | 390.17 | 464,163 | -1.62(-0.41%) |
Nov 10, 2023 | 387.68 | 392.42 | 384.54 | 391.78 | 584,721 | +7.01(+1.82%) |
Nov 09, 2023 | 392.68 | 394.39 | 379.42 | 384.77 | 717,886 | -4.54(-1.17%) |
Nov 08, 2023 | 395.45 | 399.06 | 388.59 | 389.31 | 972,465 | -6.20(-1.57%) |
Nov 07, 2023 | 390.64 | 400.32 | 389.57 | 395.51 | 644,491 | +2.31(+0.59%) |
Nov 06, 2023 | 390.99 | 393.28 | 383.98 | 393.19 | 491,820 | +1.70(+0.43%) |
Nov 03, 2023 | 391.86 | 394.43 | 387.96 | 391.50 | 515,621 | +3.50(+0.90%) |
Nov 02, 2023 | 394.41 | 396.91 | 385.50 | 387.99 | 816,986 | -1.82(-0.47%) |
Nov 01, 2023 | 377.25 | 390.96 | 376.13 | 389.81 | 953,545 | +13.96(+3.71%) |
Oct 31, 2023 | 379.55 | 382.08 | 373.24 | 375.85 | 589,160 | -2.47(-0.65%) |
Oct 30, 2023 | 374.45 | 379.05 | 365.29 | 378.32 | 801,962 | +10.66(+2.90%) |
Oct 27, 2023 | 374.22 | 383.43 | 362.83 | 367.67 | 937,849 | -1.33(-0.36%) |
Oct 26, 2023 | 368.48 | 374.02 | 360.53 | 368.99 | 1,232,642 | -1.22(-0.33%) |
Oct 25, 2023 | 389.66 | 396.55 | 356.23 | 370.21 | 1,548,144 | -14.86(-3.86%) |
Oct 24, 2023 | 387.89 | 391.33 | 379.25 | 385.07 | 969,297 | -1.76(-0.45%) |
Oct 23, 2023 | 391.76 | 394.65 | 386.42 | 386.82 | 647,222 | -5.36(-1.37%) |
Oct 20, 2023 | 398.51 | 403.38 | 385.85 | 392.18 | 703,745 | -3.41(-0.86%) |
Oct 19, 2023 | 405.18 | 406.58 | 393.65 | 395.60 | 688,545 | -5.40(-1.35%) |
Oct 18, 2023 | 412.33 | 414.42 | 400.61 | 400.99 | 702,065 | -15.25(-3.66%) |
Oct 17, 2023 | 413.56 | 419.79 | 410.48 | 416.24 | 410,922 | +4.71(+1.14%) |
Oct 16, 2023 | 408.72 | 423.18 | 410.90 | 411.53 | 643,011 | +7.32(+1.81%) |
Oct 13, 2023 | 425.25 | 427.08 | 401.57 | 404.21 | 595,161 | -18.95(-4.48%) |
Oct 12, 2023 | 427.12 | 427.27 | 418.92 | 423.16 | 332,857 | -1.69(-0.40%) |
Oct 11, 2023 | 423.60 | 426.06 | 420.82 | 424.84 | 379,617 | +0.65(+0.15%) |
Oct 10, 2023 | 421.26 | 428.77 | 420.26 | 424.19 | 412,831 | +2.93(+0.70%) |
Oct 09, 2023 | 407.96 | 422.52 | 406.64 | 421.26 | 455,180 | +8.72(+2.11%) |
Oct 06, 2023 | 400.46 | 414.56 | 400.36 | 412.54 | 602,554 | +10.13(+2.52%) |
Oct 05, 2023 | 404.29 | 407.04 | 398.01 | 402.41 | 501,700 | +0.12(+0.03%) |
Oct 04, 2023 | 402.12 | 404.09 | 398.15 | 402.29 | 650,708 | +3.28(+0.82%) |
Oct 03, 2023 | 399.25 | 408.06 | 396.08 | 399.01 | 523,774 | -3.31(-0.82%) |
Oct 02, 2023 | 405.52 | 406.99 | 396.99 | 402.32 | 601,460 | -5.94(-1.45%) |
Sep 29, 2023 | 409.12 | 413.85 | 406.34 | 408.26 | 760,593 | +3.08(+0.76%) |
Sep 28, 2023 | 398.35 | 408.19 | 395.81 | 405.18 | 752,207 | +6.15(+1.54%) |
Sep 27, 2023 | 402.28 | 404.17 | 396.06 | 399.03 | 622,457 | +0.88(+0.22%) |
Sep 26, 2023 | 405.25 | 405.25 | 396.93 | 398.15 | 338,670 | -9.48(-2.33%) |
Sep 25, 2023 | 399.80 | 409.01 | 406.12 | 407.63 | 340,098 | +7.83(+1.96%) |
Sep 22, 2023 | 399.27 | 407.00 | 398.53 | 399.80 | 420,870 | +0.53(+0.13%) |
Sep 21, 2023 | 404.72 | 405.79 | 396.32 | 399.27 | 556,001 | -7.73(-1.90%) |
Sep 20, 2023 | 408.70 | 412.19 | 406.68 | 407.00 | 441,132 | +1.60(+0.39%) |
Sep 19, 2023 | 407.29 | 408.92 | 400.40 | 405.40 | 523,910 | -3.55(-0.87%) |
Sep 18, 2023 | 407.10 | 412.08 | 406.12 | 408.96 | 521,947 | +0.24(+0.06%) |
Sep 15, 2023 | 406.51 | 409.07 | 399.19 | 408.72 | 1,630,830 | +2.62(+0.64%) |
Sep 14, 2023 | 418.41 | 420.55 | 402.85 | 406.10 | 930,332 | -8.74(-2.11%) |
Sep 13, 2023 | 421.01 | 425.52 | 413.93 | 414.84 | 784,969 | -6.10(-1.45%) |
Sep 12, 2023 | 421.31 | 427.57 | 419.82 | 420.94 | 522,478 | -4.18(-0.98%) |
Sep 11, 2023 | 423.37 | 426.46 | 419.62 | 425.12 | 486,707 | +4.78(+1.14%) |
Sep 08, 2023 | 429.79 | 431.86 | 419.82 | 420.34 | 568,637 | -11.48(-2.66%) |
Sep 07, 2023 | 426.05 | 436.14 | 421.05 | 431.82 | 954,319 | +8.87(+2.10%) |
Sep 06, 2023 | 422.48 | 430.52 | 419.42 | 422.95 | 519,192 | +0.42(+0.10%) |
Sep 05, 2023 | 431.44 | 432.59 | 417.44 | 422.53 | 693,257 | -12.00(-2.76%) |
Sep 01, 2023 | 432.26 | 436.70 | 427.26 | 434.53 | 512,647 | +8.47(+1.99%) |
Aug 31, 2023 | 424.91 | 428.69 | 421.37 | 426.06 | 849,651 | -2.93(-0.68%) |
Aug 30, 2023 | 426.49 | 431.07 | 425.28 | 428.99 | 521,584 | +2.50(+0.59%) |
Aug 29, 2023 | 413.50 | 428.08 | 412.50 | 426.49 | 628,842 | +11.38(+2.74%) |
Aug 28, 2023 | 411.68 | 418.91 | 409.68 | 415.11 | 528,400 | +7.33(+1.80%) |
Aug 25, 2023 | 409.45 | 411.24 | 401.29 | 407.78 | 390,477 | +0.34(+0.08%) |
Aug 24, 2023 | 411.05 | 414.06 | 407.24 | 407.44 | 571,554 | -3.94(-0.96%) |
Aug 23, 2023 | 404.49 | 412.14 | 400.24 | 411.38 | 590,286 | +7.63(+1.89%) |
Aug 22, 2023 | 401.32 | 404.89 | 398.61 | 403.76 | 714,843 | +1.88(+0.47%) |
Aug 21, 2023 | 395.73 | 408.31 | 395.71 | 401.87 | 726,658 | +9.59(+2.44%) |
Aug 18, 2023 | 389.42 | 394.41 | 387.06 | 392.28 | 872,788 | -0.68(-0.17%) |
Aug 17, 2023 | 401.80 | 408.78 | 392.40 | 392.96 | 733,980 | -12.89(-3.18%) |
Aug 16, 2023 | 410.82 | 423.04 | 404.06 | 405.85 | 718,999 | -2.53(-0.62%) |
Aug 15, 2023 | 413.73 | 416.70 | 407.46 | 408.38 | 560,042 | -6.33(-1.53%) |
Aug 14, 2023 | 409.20 | 417.31 | 405.71 | 414.71 | 591,831 | +5.19(+1.27%) |
Aug 11, 2023 | 402.38 | 411.19 | 402.38 | 409.52 | 579,705 | +4.81(+1.19%) |
Aug 10, 2023 | 401.84 | 408.39 | 399.38 | 404.70 | 469,205 | +4.50(+1.12%) |
Aug 09, 2023 | 405.21 | 407.34 | 398.83 | 400.21 | 683,509 | -7.64(-1.87%) |
Aug 08, 2023 | 404.78 | 408.41 | 401.43 | 407.84 | 502,667 | -0.26(-0.06%) |
Aug 07, 2023 | 409.33 | 416.13 | 400.65 | 408.10 | 629,351 | +2.24(+0.55%) |
Aug 04, 2023 | 407.61 | 416.50 | 402.26 | 405.86 | 799,929 | -5.91(-1.44%) |
Aug 03, 2023 | 405.69 | 416.13 | 404.97 | 411.77 | 880,843 | +4.45(+1.09%) |
Aug 02, 2023 | 406.24 | 412.70 | 405.19 | 407.33 | 706,667 | -4.04(-0.98%) |
Aug 01, 2023 | 418.20 | 419.37 | 398.12 | 411.36 | 1,094,170 | -6.84(-1.64%) |
Jul 31, 2023 | 425.69 | 427.92 | 413.82 | 418.20 | 744,257 | -8.07(-1.89%) |
Jul 28, 2023 | 418.75 | 427.48 | 413.03 | 426.27 | 1,044,283 | +15.41(+3.75%) |
Jul 27, 2023 | 423.15 | 423.15 | 407.64 | 410.87 | 994,822 | -8.59(-2.05%) |
Jul 26, 2023 | 404.74 | 422.04 | 399.97 | 419.46 | 1,328,078 | +25.30(+6.42%) |
Jul 25, 2023 | 389.48 | 397.94 | 388.23 | 394.16 | 877,546 | +5.89(+1.52%) |
Jul 24, 2023 | 379.43 | 389.54 | 375.38 | 388.26 | 904,712 | -5.01(-1.28%) |
Jul 21, 2023 | 394.85 | 403.09 | 390.96 | 393.28 | 2,332,222 | -3.86(-0.97%) |
Jul 20, 2023 | 394.61 | 405.04 | 392.16 | 397.14 | 1,294,604 | +3.15(+0.80%) |
Jul 19, 2023 | 393.85 | 398.14 | 390.63 | 393.99 | 1,207,270 | +1.00(+0.25%) |
Jul 18, 2023 | 398.77 | 410.30 | 392.39 | 392.99 | 1,576,140 | +10.89(+2.85%) |
Jul 17, 2023 | 373.48 | 384.72 | 372.59 | 382.10 | 871,758 | +5.49(+1.46%) |
Jul 14, 2023 | 375.38 | 378.00 | 374.69 | 376.61 | 522,160 | +0.43(+0.11%) |
Jul 13, 2023 | 378.27 | 378.48 | 372.38 | 376.18 | 704,277 | +1.57(+0.42%) |
Jul 12, 2023 | 380.08 | 380.58 | 370.00 | 374.61 | 717,741 | -2.14(-0.57%) |
Jul 11, 2023 | 373.25 | 377.96 | 370.82 | 376.75 | 910,364 | +3.15(+0.84%) |
Jul 10, 2023 | 370.72 | 376.56 | 366.68 | 373.60 | 680,212 | +4.80(+1.30%) |
Jul 07, 2023 | 368.27 | 377.42 | 367.83 | 368.80 | 949,902 | +3.87(+1.06%) |
Jul 06, 2023 | 362.27 | 366.53 | 360.81 | 364.94 | 663,027 | -1.67(-0.45%) |
Jul 05, 2023 | 362.12 | 370.86 | 361.39 | 366.60 | 719,385 | -0.14(-0.04%) |
Jul 03, 2023 | 366.65 | 368.68 | 362.96 | 366.74 | 419,840 | -1.87(-0.51%) |
Jun 30, 2023 | 375.91 | 376.14 | 361.80 | 368.62 | 1,144,462 | -5.98(-1.60%) |
Jun 29, 2023 | 370.35 | 375.57 | 367.10 | 374.60 | 916,831 | +5.44(+1.47%) |
Jun 28, 2023 | 359.24 | 371.92 | 359.23 | 369.15 | 1,341,390 | +10.99(+3.07%) |
Jun 27, 2023 | 336.67 | 358.69 | 335.83 | 358.17 | 1,576,697 | +24.65(+7.39%) |
Jun 26, 2023 | 325.63 | 336.18 | 325.60 | 333.51 | 763,440 | +7.89(+2.42%) |
Jun 23, 2023 | 326.74 | 331.66 | 325.28 | 325.63 | 871,190 | -4.27(-1.29%) |
Jun 22, 2023 | 325.72 | 333.87 | 324.54 | 329.89 | 782,442 | +4.25(+1.30%) |
Jun 21, 2023 | 316.86 | 326.66 | 316.22 | 325.65 | 873,464 | +6.02(+1.88%) |
Jun 20, 2023 | 323.15 | 324.85 | 318.16 | 319.63 | 581,462 | -4.84(-1.49%) |
Jun 16, 2023 | 332.73 | 334.76 | 324.16 | 324.46 | 1,337,439 | -2.92(-0.89%) |
Jun 15, 2023 | 319.44 | 328.49 | 318.68 | 327.38 | 795,563 | +7.65(+2.39%) |
Jun 14, 2023 | 312.63 | 321.36 | 309.27 | 319.74 | 893,388 | +8.59(+2.76%) |
Jun 13, 2023 | 307.13 | 311.77 | 305.40 | 311.14 | 764,751 | +5.94(+1.95%) |
Jun 12, 2023 | 303.13 | 305.60 | 297.97 | 305.20 | 961,828 | -0.05(-0.02%) |
Jun 09, 2023 | 315.03 | 316.05 | 304.17 | 305.25 | 749,032 | -10.66(-3.37%) |
Jun 08, 2023 | 313.87 | 317.58 | 310.76 | 315.91 | 853,743 | +0.78(+0.25%) |
Jun 07, 2023 | 306.59 | 316.40 | 306.27 | 315.13 | 1,208,080 | +8.54(+2.79%) |
Jun 06, 2023 | 306.06 | 312.05 | 297.08 | 306.59 | 1,372,175 | -5.65(-1.81%) |
Jun 05, 2023 | 319.68 | 319.68 | 312.04 | 312.24 | 825,810 | -6.04(-1.90%) |
Jun 02, 2023 | 316.93 | 323.21 | 314.82 | 318.28 | 931,729 | +2.01(+0.64%) |