Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 521.60 | 521.60 | 511.22 | 511.51 | 37,683,200 | -8.55(-1.64%) |
May 16, 2024 | 518.03 | 527.07 | 517.17 | 520.06 | 78,335,776 | +2.17(+0.42%) |
May 15, 2024 | 512.83 | 520.48 | 512.34 | 517.89 | 103,707,608 | +4.09(+0.80%) |
May 14, 2024 | 514.60 | 519.33 | 511.21 | 513.80 | 30,324,104 | +1.42(+0.28%) |
May 13, 2024 | 511.59 | 516.95 | 507.76 | 512.38 | 27,165,176 | +1.22(+0.24%) |
May 10, 2024 | 513.36 | 514.19 | 509.56 | 511.16 | 20,359,308 | -1.78(-0.35%) |
May 09, 2024 | 505.24 | 513.79 | 503.70 | 512.94 | 19,627,004 | +8.13(+1.61%) |
May 08, 2024 | 501.67 | 506.35 | 497.82 | 504.81 | 32,714,460 | +2.85(+0.57%) |
May 07, 2024 | 497.09 | 504.25 | 492.24 | 501.96 | 44,448,760 | +8.85(+1.79%) |
May 06, 2024 | 497.60 | 500.30 | 490.51 | 493.11 | 34,758,032 | -4.22(-0.85%) |
May 03, 2024 | 499.93 | 504.96 | 494.76 | 497.33 | 23,605,906 | -2.19(-0.44%) |
May 02, 2024 | 491.48 | 500.97 | 489.86 | 499.52 | 31,443,508 | +15.74(+3.25%) |
May 01, 2024 | 514.04 | 514.04 | 476.48 | 483.78 | 29,449,950 | -30.45(-5.92%) |
Apr 30, 2024 | 519.53 | 520.97 | 512.82 | 514.23 | 34,359,008 | -6.30(-1.21%) |
Apr 29, 2024 | 523.45 | 526.29 | 517.45 | 520.53 | 21,596,502 | -1.40(-0.27%) |
Apr 26, 2024 | 519.74 | 522.85 | 515.66 | 521.93 | 21,579,080 | +3.29(+0.63%) |
Apr 25, 2024 | 521.14 | 525.51 | 515.77 | 518.64 | 22,121,332 | -5.79(-1.10%) |
Apr 24, 2024 | 529.04 | 529.15 | 521.33 | 524.43 | 31,780,340 | -5.06(-0.96%) |
Apr 23, 2024 | 523.46 | 532.50 | 522.91 | 529.49 | 29,435,498 | +6.54(+1.25%) |
Apr 22, 2024 | 517.31 | 523.60 | 511.90 | 522.95 | 27,568,128 | +6.52(+1.26%) |
Apr 19, 2024 | 519.74 | 519.74 | 514.63 | 516.43 | 20,648,526 | -4.19(-0.80%) |
Apr 18, 2024 | 505.21 | 523.09 | 505.21 | 520.62 | 23,147,864 | +15.02(+2.97%) |
Apr 17, 2024 | 502.44 | 510.97 | 502.44 | 505.60 | 18,411,000 | +3.16(+0.63%) |
Apr 16, 2024 | 500.96 | 503.85 | 497.38 | 502.44 | 28,455,382 | +0.93(+0.19%) |
Apr 15, 2024 | 505.58 | 511.43 | 498.73 | 501.51 | 20,552,244 | -2.19(-0.43%) |
Apr 12, 2024 | 519.78 | 519.78 | 502.41 | 503.70 | 17,955,364 | -16.35(-3.14%) |
Apr 11, 2024 | 528.60 | 528.60 | 516.10 | 520.05 | 30,614,434 | -8.12(-1.54%) |
Apr 10, 2024 | 535.85 | 535.85 | 524.96 | 528.17 | 18,354,718 | -8.23(-1.53%) |
Apr 09, 2024 | 526.47 | 536.64 | 526.47 | 536.40 | 16,809,124 | +9.93(+1.89%) |
Apr 08, 2024 | 525.26 | 531.88 | 524.95 | 526.47 | 14,853,427 | +1.21(+0.23%) |
Apr 05, 2024 | 524.97 | 529.42 | 523.17 | 525.26 | 19,205,544 | +0.58(+0.11%) |
Apr 04, 2024 | 530.11 | 540.09 | 524.56 | 524.68 | 22,868,904 | -5.17(-0.98%) |
Apr 03, 2024 | 549.78 | 549.78 | 528.84 | 529.85 | 29,302,944 | -24.42(-4.41%) |
Apr 02, 2024 | 557.82 | 563.16 | 550.83 | 554.27 | 23,518,760 | -6.25(-1.12%) |
Apr 01, 2024 | 567.72 | 568.94 | 556.76 | 560.52 | 16,640,724 | -7.35(-1.29%) |
Mar 28, 2024 | 567.87 | 567.87 | 567.87 | 567.87 | 23,689,632 | +14.02(+2.53%) |
Mar 27, 2024 | 542.73 | 553.87 | 542.42 | 553.85 | 19,872,966 | +14.21(+2.63%) |
Mar 26, 2024 | 538.93 | 543.46 | 538.81 | 539.64 | 19,845,776 | +2.69(+0.50%) |
Mar 25, 2024 | 544.86 | 547.00 | 535.85 | 536.95 | 17,164,522 | -7.93(-1.46%) |
Mar 22, 2024 | 551.44 | 551.44 | 541.86 | 544.88 | 16,401,974 | -6.74(-1.22%) |
Mar 21, 2024 | 547.84 | 555.49 | 547.44 | 551.62 | 22,837,064 | +4.66(+0.85%) |
Mar 20, 2024 | 538.29 | 547.58 | 536.47 | 546.96 | 18,918,050 | +7.00(+1.30%) |
Mar 19, 2024 | 544.88 | 546.38 | 538.82 | 539.96 | 24,415,408 | -5.06(-0.93%) |
Mar 18, 2024 | 550.94 | 552.60 | 543.74 | 545.02 | 25,271,604 | -5.95(-1.08%) |
Mar 15, 2024 | 552.90 | 553.69 | 546.73 | 550.97 | 79,905,240 | -1.93(-0.35%) |
Mar 14, 2024 | 565.55 | 566.09 | 548.71 | 552.90 | 23,652,360 | -14.27(-2.52%) |
Mar 13, 2024 | 555.67 | 569.41 | 555.67 | 567.17 | 29,735,716 | +12.17(+2.19%) |
Mar 12, 2024 | 554.10 | 559.41 | 550.81 | 555.00 | 16,789,204 | +1.00(+0.18%) |
Mar 11, 2024 | 548.53 | 556.93 | 548.24 | 554.00 | 18,442,222 | +5.47(+1.00%) |
Mar 08, 2024 | 547.61 | 554.23 | 547.43 | 548.53 | 18,038,456 | +1.37(+0.25%) |
Mar 07, 2024 | 539.88 | 551.85 | 539.88 | 547.16 | 27,519,504 | +7.43(+1.38%) |
Mar 06, 2024 | 531.96 | 543.25 | 531.96 | 539.73 | 24,536,956 | +5.80(+1.09%) |
Mar 05, 2024 | 532.83 | 536.52 | 530.13 | 533.93 | 25,394,976 | -2.48(-0.46%) |
Mar 04, 2024 | 539.91 | 542.44 | 532.88 | 536.41 | 23,979,616 | -3.50(-0.65%) |
Mar 01, 2024 | 538.64 | 542.82 | 528.30 | 539.91 | 21,263,820 | +1.79(+0.33%) |
Feb 29, 2024 | 537.85 | 543.96 | 536.30 | 538.12 | 28,007,702 | +0.79(+0.15%) |
Feb 28, 2024 | 536.02 | 537.69 | 529.77 | 537.33 | 22,829,538 | +0.84(+0.16%) |
Feb 27, 2024 | 530.78 | 537.81 | 529.65 | 536.49 | 22,932,104 | +6.10(+1.15%) |
Feb 26, 2024 | 533.63 | 539.06 | 528.41 | 530.39 | 24,443,496 | -5.10(-0.95%) |
Feb 23, 2024 | 533.06 | 538.52 | 530.57 | 535.49 | 21,068,636 | +3.44(+0.65%) |
Feb 22, 2024 | 530.88 | 536.46 | 526.06 | 532.05 | 20,255,608 | +4.93(+0.94%) |
Feb 21, 2024 | 518.58 | 527.35 | 518.58 | 527.12 | 22,428,384 | +7.70(+1.48%) |
Feb 20, 2024 | 521.06 | 521.06 | 514.31 | 519.42 | 22,535,714 | -2.06(-0.40%) |
Feb 16, 2024 | 521.48 | 521.48 | 521.48 | 521.48 | 22,342,872 | +0.98(+0.19%) |
Feb 15, 2024 | 515.46 | 523.90 | 514.69 | 520.50 | 26,114,590 | +7.39(+1.44%) |
Feb 14, 2024 | 515.39 | 520.83 | 511.35 | 513.11 | 22,708,600 | -0.88(-0.17%) |
Feb 13, 2024 | 525.09 | 525.09 | 510.20 | 513.99 | 24,434,788 | -11.89(-2.26%) |
Feb 12, 2024 | 519.17 | 529.66 | 519.17 | 525.88 | 28,978,892 | +6.31(+1.21%) |
Feb 09, 2024 | 516.75 | 523.61 | 513.59 | 519.57 | 36,248,960 | +4.28(+0.83%) |
Feb 08, 2024 | 530.54 | 530.54 | 514.18 | 515.29 | 61,527,944 | -13.29(-2.51%) |
Feb 07, 2024 | 539.24 | 540.07 | 526.61 | 528.58 | 41,367,288 | -10.54(-1.96%) |
Feb 06, 2024 | 542.68 | 544.82 | 536.13 | 539.12 | 24,516,444 | -3.39(-0.62%) |
Feb 05, 2024 | 523.84 | 560.45 | 523.84 | 542.51 | 30,206,144 | +20.62(+3.95%) |
Feb 02, 2024 | 512.77 | 524.90 | 511.01 | 521.89 | 23,010,972 | +0.71(+0.14%) |
Feb 01, 2024 | 514.72 | 521.97 | 513.17 | 521.18 | 17,322,080 | +6.95(+1.35%) |
Jan 31, 2024 | 520.15 | 522.70 | 513.54 | 514.23 | 19,248,364 | -5.49(-1.06%) |
Jan 30, 2024 | 520.36 | 522.69 | 514.42 | 519.72 | 16,373,776 | -3.33(-0.64%) |
Jan 29, 2024 | 512.95 | 523.30 | 511.19 | 523.05 | 17,273,748 | +10.37(+2.02%) |
Jan 26, 2024 | 508.24 | 520.41 | 508.24 | 512.68 | 20,139,304 | +4.72(+0.93%) |
Jan 25, 2024 | 502.21 | 509.17 | 501.02 | 507.96 | 18,205,934 | +8.02(+1.60%) |
Jan 24, 2024 | 510.39 | 513.38 | 499.74 | 499.94 | 19,383,762 | -9.57(-1.88%) |
Jan 23, 2024 | 505.61 | 516.66 | 505.61 | 509.51 | 22,735,492 | +10.39(+2.08%) |
Jan 22, 2024 | 504.05 | 504.05 | 495.95 | 499.12 | 36,582,208 | -4.76(-0.94%) |
Jan 19, 2024 | 510.27 | 510.27 | 499.65 | 503.88 | 23,264,240 | -4.80(-0.94%) |
Jan 18, 2024 | 508.68 | 510.41 | 504.14 | 508.68 | 16,829,244 | -0.67(-0.13%) |
Jan 17, 2024 | 515.72 | 515.72 | 506.03 | 509.35 | 23,736,440 | -8.26(-1.60%) |
Jan 16, 2024 | 526.23 | 526.23 | 514.09 | 517.61 | 22,844,988 | -8.88(-1.69%) |
Jan 12, 2024 | 526.49 | 526.49 | 526.49 | 526.49 | 27,980,498 | -10.72(-2.00%) |
Jan 11, 2024 | 529.89 | 537.63 | 522.64 | 537.21 | 23,290,732 | +7.34(+1.39%) |
Jan 10, 2024 | 535.50 | 535.50 | 526.72 | 529.87 | 23,567,732 | -5.63(-1.05%) |
Jan 09, 2024 | 526.96 | 535.50 | 526.96 | 535.50 | 23,748,860 | +4.48(+0.84%) |
Jan 08, 2024 | 519.79 | 531.26 | 519.42 | 531.02 | 23,373,364 | +11.29(+2.17%) |
Jan 05, 2024 | 515.78 | 525.88 | 513.09 | 519.73 | 33,792,368 | +3.09(+0.60%) |
Jan 04, 2024 | 518.87 | 521.00 | 516.64 | 516.64 | 23,415,166 | -2.23(-0.43%) |
Jan 03, 2024 | 535.73 | 535.73 | 517.60 | 518.87 | 26,260,090 | -17.79(-3.31%) |
Jan 02, 2024 | 534.72 | 539.51 | 530.81 | 536.66 | 34,685,240 | -2.90(-0.54%) |
Dec 29, 2023 | 539.56 | 539.56 | 539.56 | 539.56 | 13,736,239 | -1.79(-0.33%) |
Dec 28, 2023 | 541.44 | 542.60 | 538.54 | 541.35 | 12,355,443 | +2.44(+0.45%) |
Dec 27, 2023 | 535.48 | 538.97 | 534.24 | 538.91 | 15,581,642 | +3.97(+0.74%) |
Dec 26, 2023 | 533.83 | 537.38 | 531.02 | 534.94 | 12,332,468 | +0.10(+0.02%) |
Dec 22, 2023 | 534.84 | 534.84 | 534.84 | 534.84 | 14,766,389 | -0.54(-0.10%) |
Dec 21, 2023 | 535.90 | 538.86 | 530.09 | 535.38 | 20,184,920 | +6.42(+1.21%) |
Dec 20, 2023 | 545.28 | 548.97 | 528.67 | 528.96 | 33,022,720 | -17.57(-3.21%) |
Dec 19, 2023 | 544.51 | 557.79 | 542.64 | 546.53 | 58,786,088 | +16.23(+3.06%) |
Dec 18, 2023 | 531.89 | 533.51 | 528.91 | 530.30 | 22,199,102 | +0.40(+0.08%) |
Dec 15, 2023 | 533.64 | 535.08 | 525.20 | 529.90 | 57,966,080 | -4.29(-0.80%) |
Dec 14, 2023 | 528.87 | 538.33 | 528.87 | 534.19 | 34,111,864 | +6.32(+1.20%) |
Dec 13, 2023 | 510.86 | 528.18 | 508.35 | 527.87 | 29,422,208 | +17.34(+3.40%) |
Dec 12, 2023 | 505.16 | 511.91 | 497.90 | 510.53 | 29,975,024 | +5.64(+1.12%) |
Dec 11, 2023 | 501.60 | 506.02 | 500.52 | 504.89 | 22,292,744 | +2.23(+0.44%) |
Dec 08, 2023 | 508.67 | 510.23 | 502.58 | 502.66 | 30,275,636 | -5.37(-1.06%) |
Dec 07, 2023 | 487.36 | 514.82 | 487.36 | 508.03 | 65,794,920 | +20.33(+4.17%) |
Dec 06, 2023 | 494.62 | 501.90 | 485.67 | 487.70 | 44,137,680 | -6.98(-1.41%) |
Dec 05, 2023 | 507.27 | 508.21 | 494.62 | 494.68 | 27,702,600 | -16.25(-3.18%) |
Dec 04, 2023 | 499.07 | 515.40 | 496.32 | 510.93 | 31,970,088 | +11.86(+2.38%) |
Dec 01, 2023 | 488.34 | 500.34 | 488.07 | 499.07 | 26,455,190 | +11.12(+2.28%) |
Nov 30, 2023 | 481.14 | 488.69 | 480.39 | 487.95 | 57,291,856 | +7.01(+1.46%) |
Nov 29, 2023 | 483.01 | 487.03 | 480.52 | 480.94 | 20,029,684 | -1.22(-0.25%) |
Nov 28, 2023 | 476.64 | 486.13 | 476.00 | 482.16 | 25,825,816 | +5.41(+1.13%) |
Nov 27, 2023 | 477.39 | 480.42 | 474.00 | 476.75 | 37,873,900 | -2.00(-0.42%) |
Nov 24, 2023 | 474.56 | 480.35 | 474.56 | 478.75 | 16,482,265 | +5.23(+1.10%) |
Nov 22, 2023 | 473.52 | 473.52 | 473.52 | 473.52 | 26,671,710 | +6.42(+1.37%) |
Nov 21, 2023 | 466.29 | 469.92 | 465.32 | 467.10 | 23,993,808 | -1.73(-0.37%) |
Nov 20, 2023 | 470.56 | 470.56 | 463.62 | 468.83 | 26,184,592 | -2.17(-0.46%) |
Nov 17, 2023 | 467.98 | 471.80 | 466.67 | 471.00 | 21,962,224 | +3.46(+0.74%) |
Nov 16, 2023 | 469.67 | 472.48 | 465.42 | 467.54 | 21,042,968 | -5.56(-1.18%) |
Nov 15, 2023 | 465.31 | 475.87 | 465.31 | 473.10 | 27,452,636 | +9.52(+2.05%) |
Nov 14, 2023 | 442.45 | 466.88 | 442.45 | 463.58 | 30,760,864 | +22.44(+5.09%) |
Nov 13, 2023 | 442.07 | 442.86 | 436.77 | 441.14 | 21,706,644 | -1.14(-0.26%) |
Nov 10, 2023 | 444.05 | 444.12 | 437.74 | 442.28 | 22,224,000 | -3.12(-0.70%) |
Nov 09, 2023 | 446.80 | 449.19 | 442.74 | 445.40 | 21,963,780 | -1.40(-0.31%) |
Nov 08, 2023 | 447.02 | 453.42 | 445.79 | 446.80 | 26,408,650 | -4.39(-0.97%) |
Nov 07, 2023 | 441.66 | 451.75 | 441.15 | 451.19 | 21,374,884 | +7.34(+1.65%) |
Nov 06, 2023 | 440.04 | 444.89 | 438.82 | 443.85 | 26,482,336 | +4.39(+1.00%) |
Nov 03, 2023 | 447.10 | 450.93 | 439.23 | 439.46 | 28,781,012 | -3.81(-0.86%) |
Nov 02, 2023 | 424.98 | 443.50 | 424.98 | 443.27 | 32,580,472 | +20.67(+4.89%) |
Nov 01, 2023 | 454.93 | 454.93 | 411.99 | 422.60 | 44,203,296 | -32.90(-7.22%) |
Oct 31, 2023 | 459.29 | 459.54 | 450.24 | 455.50 | 88,775,880 | -2.48(-0.54%) |
Oct 30, 2023 | 448.95 | 461.84 | 448.95 | 457.98 | 51,458,524 | +10.50(+2.35%) |
Oct 27, 2023 | 469.61 | 469.93 | 446.12 | 447.48 | 53,138,760 | -20.74(-4.43%) |
Oct 26, 2023 | 473.09 | 476.72 | 467.78 | 468.22 | 65,802,220 | -14.69(-3.04%) |
Oct 25, 2023 | 489.22 | 489.58 | 482.33 | 482.91 | 31,091,030 | -8.54(-1.74%) |
Oct 24, 2023 | 485.49 | 495.79 | 485.49 | 491.45 | 26,503,478 | +7.03(+1.45%) |
Oct 23, 2023 | 484.86 | 489.87 | 477.80 | 484.42 | 27,931,830 | +0.00(+0.00%) |
Oct 20, 2023 | 489.27 | 490.50 | 484.16 | 484.42 | 33,134,880 | -4.71(-0.96%) |
Oct 19, 2023 | 494.25 | 496.72 | 488.73 | 489.13 | 28,942,360 | -3.09(-0.63%) |
Oct 18, 2023 | 494.93 | 496.60 | 490.18 | 492.22 | 25,333,870 | -4.19(-0.84%) |
Oct 17, 2023 | 485.79 | 498.05 | 479.99 | 496.41 | 26,397,368 | +8.61(+1.77%) |
Oct 16, 2023 | 481.71 | 490.41 | 477.85 | 487.80 | 23,590,488 | +6.69(+1.39%) |
Oct 13, 2023 | 482.65 | 483.75 | 477.75 | 481.11 | 24,519,886 | -1.58(-0.33%) |
Oct 12, 2023 | 490.35 | 491.41 | 478.93 | 482.69 | 24,768,528 | -6.64(-1.36%) |
Oct 11, 2023 | 492.50 | 495.17 | 485.38 | 489.33 | 31,600,160 | -1.66(-0.34%) |
Oct 10, 2023 | 494.49 | 502.33 | 490.09 | 490.99 | 21,091,044 | -3.50(-0.71%) |
Oct 09, 2023 | 496.32 | 499.74 | 489.88 | 494.49 | 21,427,268 | -7.34(-1.46%) |
Oct 06, 2023 | 490.39 | 505.73 | 485.24 | 501.83 | 37,044,112 | +11.05(+2.25%) |
Oct 05, 2023 | 493.87 | 493.87 | 487.40 | 490.78 | 25,984,964 | -2.21(-0.45%) |
Oct 04, 2023 | 495.11 | 495.11 | 486.77 | 492.99 | 29,701,904 | -0.77(-0.16%) |
Oct 03, 2023 | 502.71 | 507.28 | 492.41 | 493.76 | 36,688,048 | -11.42(-2.26%) |
Oct 02, 2023 | 503.81 | 507.88 | 502.40 | 505.18 | 29,847,904 | -0.16(-0.03%) |
Sep 29, 2023 | 503.56 | 512.63 | 503.56 | 505.34 | 37,399,236 | +2.38(+0.47%) |
Sep 28, 2023 | 498.29 | 503.69 | 496.75 | 502.96 | 58,350,112 | +2.53(+0.51%) |
Sep 27, 2023 | 507.13 | 509.31 | 494.97 | 500.43 | 38,161,816 | -4.98(-0.99%) |
Sep 26, 2023 | 512.93 | 512.93 | 504.20 | 505.41 | 33,629,132 | -10.54(-2.04%) |
Sep 25, 2023 | 513.13 | 516.18 | 512.36 | 515.95 | 22,417,728 | +0.32(+0.06%) |
Sep 22, 2023 | 522.01 | 523.08 | 514.66 | 515.63 | 23,265,984 | -2.19(-0.42%) |
Sep 21, 2023 | 524.21 | 524.21 | 516.93 | 517.82 | 32,238,136 | -6.87(-1.31%) |
Sep 20, 2023 | 532.88 | 536.28 | 524.53 | 524.69 | 23,534,726 | -4.88(-0.92%) |
Sep 19, 2023 | 534.17 | 534.17 | 524.52 | 529.57 | 28,217,032 | -7.50(-1.40%) |
Sep 18, 2023 | 539.40 | 541.65 | 535.17 | 537.07 | 23,909,916 | -5.53(-1.02%) |
Sep 15, 2023 | 547.26 | 549.72 | 542.33 | 542.60 | 62,319,744 | -2.90(-0.53%) |
Sep 14, 2023 | 542.82 | 545.59 | 541.07 | 545.50 | 32,663,058 | +4.68(+0.87%) |
Sep 13, 2023 | 536.08 | 543.73 | 536.08 | 540.82 | 46,494,560 | +4.31(+0.80%) |
Sep 12, 2023 | 550.02 | 550.02 | 535.97 | 536.51 | 55,588,220 | -13.39(-2.43%) |
Sep 11, 2023 | 549.57 | 551.02 | 546.33 | 549.90 | 54,642,504 | +6.26(+1.15%) |
Sep 08, 2023 | 543.22 | 545.41 | 539.63 | 543.64 | 73,452,504 | +0.04(+0.01%) |
Sep 07, 2023 | 548.85 | 549.39 | 543.47 | 543.60 | 117,326,896 | -4.19(-0.76%) |
Sep 06, 2023 | 553.46 | 553.46 | 547.79 | 547.79 | 35,732,012 | -5.91(-1.07%) |
Sep 05, 2023 | 558.33 | 558.33 | 553.57 | 553.70 | 40,734,536 | -4.72(-0.85%) |
Sep 01, 2023 | 558.42 | 558.42 | 558.42 | 558.42 | 37,680,540 | -1.57(-0.28%) |
Aug 31, 2023 | 564.74 | 566.36 | 559.91 | 559.99 | 49,613,252 | -3.94(-0.70%) |
Aug 30, 2023 | 559.35 | 564.89 | 558.47 | 563.93 | 42,779,156 | +4.90(+0.88%) |
Aug 29, 2023 | 557.77 | 560.05 | 554.27 | 559.03 | 68,982,664 | +1.61(+0.29%) |
Aug 28, 2023 | 556.41 | 558.88 | 553.91 | 557.42 | 51,338,612 | +2.37(+0.43%) |
Aug 25, 2023 | 555.49 | 557.65 | 552.70 | 555.05 | 99,396,512 | +0.09(+0.02%) |
Aug 24, 2023 | 557.94 | 563.47 | 554.82 | 554.96 | 375,741,984 | -2.98(-0.53%) |
Aug 23, 2023 | 554.59 | 559.03 | 554.59 | 557.94 | 132,566,928 | +4.50(+0.81%) |
Aug 22, 2023 | 552.04 | 553.82 | 548.77 | 553.44 | 109,743,064 | -0.42(-0.08%) |
Aug 21, 2023 | 562.11 | 562.48 | 552.14 | 553.86 | 198,191,440 | -9.57(-1.70%) |
Aug 18, 2023 | 563.13 | 566.90 | 551.35 | 563.43 | 115,482,368 | -0.88(-0.16%) |
Aug 17, 2023 | 565.67 | 570.01 | 563.65 | 564.31 | 85,452,712 | -1.35(-0.24%) |
Aug 16, 2023 | 568.01 | 570.27 | 565.23 | 565.66 | 99,420,608 | -2.74(-0.48%) |
Aug 15, 2023 | 572.47 | 573.11 | 566.45 | 568.40 | 121,811,864 | -7.66(-1.33%) |
Aug 14, 2023 | 581.06 | 582.57 | 575.21 | 576.06 | 104,580,048 | -4.89(-0.84%) |
Aug 11, 2023 | 581.17 | 583.75 | 579.82 | 580.95 | 58,032,424 | -0.42(-0.07%) |
Aug 10, 2023 | 582.72 | 590.14 | 580.25 | 581.37 | 65,079,504 | +2.40(+0.41%) |
Aug 09, 2023 | 580.41 | 582.43 | 577.77 | 578.97 | 54,942,776 | -1.40(-0.24%) |
Aug 08, 2023 | 584.00 | 585.05 | 578.89 | 580.37 | 44,816,560 | -5.39(-0.92%) |
Aug 07, 2023 | 584.40 | 588.05 | 584.11 | 585.76 | 26,318,476 | +2.68(+0.46%) |
Aug 04, 2023 | 586.61 | 588.50 | 582.40 | 583.08 | 35,616,904 | -3.52(-0.60%) |
Aug 03, 2023 | 590.04 | 591.16 | 586.14 | 586.60 | 30,823,944 | -4.50(-0.76%) |
Aug 02, 2023 | 586.16 | 594.04 | 586.16 | 591.10 | 31,109,192 | +1.78(+0.30%) |
Aug 01, 2023 | 590.36 | 595.03 | 587.97 | 589.32 | 29,507,348 | -3.88(-0.65%) |
Jul 31, 2023 | 593.76 | 598.06 | 590.37 | 593.20 | 33,460,238 | -0.51(-0.09%) |
Jul 28, 2023 | 586.66 | 593.96 | 586.18 | 593.71 | 32,888,714 | +2.57(+0.43%) |
Jul 27, 2023 | 602.06 | 603.43 | 591.04 | 591.14 | 31,157,556 | -9.95(-1.66%) |
Jul 26, 2023 | 602.45 | 604.07 | 598.06 | 601.09 | 25,013,828 | -1.56(-0.26%) |
Jul 25, 2023 | 604.58 | 606.43 | 597.90 | 602.65 | 32,603,632 | -1.90(-0.31%) |
Jul 24, 2023 | 605.53 | 606.39 | 598.74 | 604.55 | 39,057,036 | -0.95(-0.16%) |
Jul 21, 2023 | 605.23 | 609.27 | 603.86 | 605.50 | 38,591,400 | +1.24(+0.21%) |
Jul 20, 2023 | 605.05 | 605.38 | 596.27 | 604.26 | 53,445,608 | -7.06(-1.15%) |
Jul 19, 2023 | 607.51 | 611.82 | 604.16 | 611.32 | 18,236,388 | +6.10(+1.01%) |
Jul 18, 2023 | 608.07 | 613.09 | 604.68 | 605.22 | 13,475,725 | -3.67(-0.60%) |
Jul 17, 2023 | 610.66 | 612.01 | 607.28 | 608.89 | 13,788,783 | -4.04(-0.66%) |
Jul 14, 2023 | 610.74 | 613.97 | 608.07 | 612.93 | 13,994,641 | +1.78(+0.29%) |
Jul 13, 2023 | 609.42 | 612.31 | 606.34 | 611.15 | 17,934,496 | +3.96(+0.65%) |
Jul 12, 2023 | 613.17 | 614.36 | 606.56 | 607.19 | 21,831,736 | -3.32(-0.54%) |
Jul 11, 2023 | 614.88 | 615.52 | 607.88 | 610.51 | 16,639,310 | -2.28(-0.37%) |
Jul 10, 2023 | 610.25 | 620.19 | 610.25 | 612.79 | 22,559,620 | +4.12(+0.68%) |
Jul 07, 2023 | 616.25 | 616.25 | 607.79 | 608.67 | 16,682,177 | -8.09(-1.31%) |
Jul 06, 2023 | 616.69 | 616.86 | 609.45 | 616.76 | 21,139,572 | -1.46(-0.24%) |
Jul 05, 2023 | 621.39 | 621.76 | 616.81 | 618.22 | 21,868,076 | -2.86(-0.46%) |
Jul 03, 2023 | 621.08 | 621.08 | 621.08 | 621.08 | 15,702,353 | +1.16(+0.19%) |
Jun 30, 2023 | 613.86 | 622.01 | 613.86 | 619.92 | 15,405,768 | +6.25(+1.02%) |
Jun 29, 2023 | 611.62 | 616.27 | 607.56 | 613.67 | 14,443,691 | +1.47(+0.24%) |
Jun 28, 2023 | 614.73 | 614.73 | 606.03 | 612.20 | 16,197,414 | -3.38(-0.55%) |
Jun 27, 2023 | 612.99 | 617.04 | 611.68 | 615.58 | 17,868,938 | +1.86(+0.30%) |
Jun 26, 2023 | 614.52 | 615.94 | 608.18 | 613.72 | 14,654,961 | -0.25(-0.04%) |
Jun 23, 2023 | 621.40 | 621.40 | 613.33 | 613.97 | 29,483,784 | -6.76(-1.09%) |
Jun 22, 2023 | 621.54 | 624.38 | 618.23 | 620.73 | 12,927,112 | +1.22(+0.20%) |
Jun 21, 2023 | 618.10 | 621.12 | 617.11 | 619.51 | 16,044,347 | +0.25(+0.04%) |
Jun 20, 2023 | 627.15 | 627.32 | 619.19 | 619.26 | 17,710,416 | -8.09(-1.29%) |
Jun 16, 2023 | 627.35 | 627.35 | 627.35 | 627.35 | 27,165,412 | +8.69(+1.40%) |