Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 256.61 | 339.77 | 255.50 | 313.67 | 1,823,008 | +57.26(+22.33%) |
May 30, 2024 | 256.54 | 260.35 | 255.26 | 256.41 | 162,017 | +0.54(+0.21%) |
May 29, 2024 | 257.28 | 263.79 | 255.70 | 255.87 | 202,990 | -3.64(-1.40%) |
May 28, 2024 | 259.63 | 260.47 | 254.40 | 259.51 | 269,766 | -1.24(-0.48%) |
May 24, 2024 | 268.00 | 269.01 | 260.06 | 260.75 | 178,869 | -6.53(-2.44%) |
May 23, 2024 | 267.00 | 268.75 | 264.05 | 267.28 | 157,728 | +0.21(+0.08%) |
May 22, 2024 | 271.16 | 275.30 | 266.48 | 267.07 | 175,742 | -4.52(-1.66%) |
May 21, 2024 | 274.74 | 274.74 | 269.01 | 271.59 | 168,889 | -3.48(-1.27%) |
May 20, 2024 | 279.98 | 282.44 | 272.49 | 275.07 | 219,697 | -5.26(-1.88%) |
May 17, 2024 | 282.00 | 282.04 | 277.00 | 280.33 | 167,870 | -1.96(-0.69%) |
May 16, 2024 | 282.68 | 284.38 | 280.65 | 282.29 | 142,702 | +0.69(+0.25%) |
May 15, 2024 | 286.27 | 286.35 | 280.04 | 281.60 | 208,164 | -3.18(-1.12%) |
May 14, 2024 | 295.00 | 302.61 | 283.22 | 284.78 | 413,328 | +0.96(+0.34%) |
May 13, 2024 | 290.93 | 291.87 | 282.61 | 283.82 | 207,718 | -7.34(-2.52%) |
May 10, 2024 | 284.38 | 298.51 | 283.64 | 291.16 | 492,002 | +6.63(+2.33%) |
May 09, 2024 | 283.06 | 287.44 | 282.34 | 284.53 | 174,634 | +2.89(+1.03%) |
May 08, 2024 | 277.00 | 281.82 | 275.05 | 281.64 | 251,714 | +8.35(+3.06%) |
May 07, 2024 | 269.25 | 273.34 | 264.63 | 273.29 | 251,077 | +5.09(+1.90%) |
May 06, 2024 | 279.07 | 279.97 | 267.08 | 268.20 | 232,701 | -9.08(-3.27%) |
May 03, 2024 | 280.48 | 281.14 | 276.64 | 277.28 | 165,133 | -1.70(-0.61%) |
May 02, 2024 | 277.58 | 281.61 | 277.58 | 278.98 | 132,961 | +2.41(+0.87%) |
May 01, 2024 | 277.99 | 280.62 | 276.00 | 276.57 | 286,139 | -1.84(-0.66%) |
Apr 30, 2024 | 283.86 | 283.86 | 277.36 | 278.41 | 247,661 | -7.22(-2.53%) |
Apr 29, 2024 | 285.00 | 288.19 | 282.02 | 285.63 | 334,402 | +2.43(+0.86%) |
Apr 26, 2024 | 315.00 | 318.00 | 281.52 | 283.20 | 403,747 | -4.07(-1.42%) |
Apr 25, 2024 | 291.29 | 294.10 | 286.44 | 287.27 | 213,489 | -6.03(-2.06%) |
Apr 24, 2024 | 285.03 | 293.85 | 284.97 | 293.30 | 172,768 | +7.20(+2.52%) |
Apr 23, 2024 | 288.38 | 290.00 | 283.40 | 286.10 | 136,835 | -3.08(-1.07%) |
Apr 22, 2024 | 288.25 | 290.45 | 286.87 | 289.18 | 148,989 | +2.20(+0.77%) |
Apr 19, 2024 | 284.11 | 290.00 | 284.11 | 286.98 | 136,310 | +2.11(+0.74%) |
Apr 18, 2024 | 279.88 | 285.48 | 279.58 | 284.87 | 118,981 | +4.77(+1.70%) |
Apr 17, 2024 | 276.54 | 283.02 | 276.26 | 280.10 | 162,794 | +5.18(+1.88%) |
Apr 16, 2024 | 279.58 | 279.99 | 274.78 | 274.92 | 136,717 | -5.90(-2.10%) |
Apr 15, 2024 | 283.34 | 286.58 | 280.77 | 280.82 | 147,141 | -4.83(-1.69%) |
Apr 12, 2024 | 289.00 | 290.96 | 284.69 | 285.65 | 118,204 | -5.74(-1.97%) |
Apr 11, 2024 | 292.56 | 294.38 | 290.00 | 291.39 | 125,207 | +0.83(+0.29%) |
Apr 10, 2024 | 289.50 | 292.04 | 289.01 | 290.56 | 146,707 | -0.75(-0.26%) |
Apr 09, 2024 | 293.73 | 295.01 | 290.76 | 291.31 | 161,006 | -5.69(-1.92%) |
Apr 08, 2024 | 295.58 | 300.71 | 295.00 | 297.00 | 88,775 | +2.25(+0.76%) |
Apr 05, 2024 | 294.94 | 295.83 | 291.69 | 294.75 | 93,872 | -1.24(-0.42%) |
Apr 04, 2024 | 297.61 | 299.58 | 295.00 | 295.99 | 89,225 | -0.53(-0.18%) |
Apr 03, 2024 | 297.66 | 298.40 | 293.49 | 296.52 | 105,369 | -3.48(-1.16%) |
Apr 02, 2024 | 299.41 | 301.97 | 297.74 | 300.00 | 125,872 | -0.70(-0.23%) |
Apr 01, 2024 | 303.49 | 304.37 | 297.78 | 300.70 | 191,603 | -3.72(-1.22%) |
Mar 28, 2024 | 308.80 | 309.84 | 303.44 | 304.42 | 129,605 | -3.55(-1.15%) |
Mar 27, 2024 | 310.97 | 311.63 | 307.47 | 307.97 | 97,440 | -0.45(-0.15%) |
Mar 26, 2024 | 311.61 | 312.85 | 307.54 | 308.42 | 129,296 | -1.71(-0.55%) |
Mar 25, 2024 | 306.50 | 311.68 | 304.11 | 310.13 | 167,123 | +3.01(+0.98%) |
Mar 22, 2024 | 297.51 | 308.27 | 295.25 | 307.12 | 202,743 | +13.20(+4.49%) |
Mar 21, 2024 | 296.10 | 296.68 | 292.86 | 293.92 | 115,935 | -1.46(-0.49%) |
Mar 20, 2024 | 290.92 | 295.51 | 288.00 | 295.38 | 144,051 | +5.45(+1.88%) |
Mar 19, 2024 | 290.01 | 292.63 | 287.32 | 289.93 | 211,334 | -0.15(-0.05%) |
Mar 18, 2024 | 294.09 | 295.87 | 289.70 | 290.08 | 181,879 | -5.02(-1.70%) |
Mar 15, 2024 | 292.83 | 296.02 | 292.83 | 295.10 | 171,840 | +0.83(+0.28%) |
Mar 14, 2024 | 297.14 | 297.91 | 293.36 | 294.27 | 143,856 | -4.08(-1.37%) |
Mar 13, 2024 | 298.33 | 300.28 | 297.50 | 298.35 | 151,740 | +0.73(+0.25%) |
Mar 12, 2024 | 301.00 | 302.00 | 296.67 | 297.62 | 119,675 | -4.06(-1.35%) |
Mar 11, 2024 | 300.16 | 304.92 | 298.10 | 301.68 | 132,098 | +2.87(+0.96%) |
Mar 08, 2024 | 299.69 | 301.49 | 297.38 | 298.81 | 108,857 | +0.14(+0.05%) |
Mar 07, 2024 | 296.50 | 300.24 | 294.85 | 298.67 | 141,127 | +3.14(+1.06%) |
Mar 06, 2024 | 297.42 | 301.69 | 294.70 | 295.53 | 127,851 | -1.52(-0.51%) |
Mar 05, 2024 | 300.90 | 302.31 | 296.26 | 297.05 | 152,638 | -2.59(-0.86%) |
Mar 04, 2024 | 303.51 | 307.44 | 299.62 | 299.64 | 163,791 | -4.84(-1.59%) |
Mar 01, 2024 | 308.45 | 308.77 | 303.48 | 304.48 | 172,189 | -3.66(-1.19%) |
Feb 29, 2024 | 313.99 | 319.23 | 305.06 | 308.14 | 329,312 | -3.60(-1.15%) |
Feb 28, 2024 | 326.36 | 327.07 | 300.16 | 311.74 | 894,118 | -58.32(-15.76%) |
Feb 27, 2024 | 358.27 | 371.65 | 357.83 | 370.06 | 214,607 | +10.53(+2.93%) |
Feb 26, 2024 | 352.67 | 364.21 | 352.67 | 359.53 | 151,880 | +5.10(+1.44%) |
Feb 23, 2024 | 348.01 | 356.40 | 348.01 | 354.43 | 110,036 | +3.97(+1.13%) |
Feb 22, 2024 | 349.31 | 353.03 | 346.09 | 350.46 | 95,193 | +2.63(+0.76%) |
Feb 21, 2024 | 346.58 | 348.73 | 343.34 | 347.83 | 112,692 | +0.45(+0.13%) |
Feb 20, 2024 | 351.28 | 355.89 | 346.07 | 347.38 | 111,329 | -4.54(-1.29%) |
Feb 16, 2024 | 353.98 | 355.92 | 351.61 | 351.92 | 79,130 | -4.18(-1.17%) |
Feb 15, 2024 | 355.75 | 358.97 | 354.93 | 356.10 | 68,340 | +0.80(+0.23%) |
Feb 14, 2024 | 357.52 | 358.76 | 350.69 | 355.30 | 84,942 | -0.70(-0.20%) |
Feb 13, 2024 | 348.36 | 356.15 | 346.44 | 356.00 | 115,275 | -0.40(-0.11%) |
Feb 12, 2024 | 351.31 | 361.54 | 350.96 | 356.40 | 105,822 | +6.13(+1.75%) |
Feb 09, 2024 | 351.14 | 353.60 | 349.59 | 350.27 | 78,046 | -1.54(-0.44%) |
Feb 08, 2024 | 352.45 | 356.07 | 351.11 | 351.81 | 84,473 | -0.73(-0.21%) |
Feb 07, 2024 | 354.42 | 355.52 | 351.43 | 352.54 | 69,413 | -0.51(-0.14%) |
Feb 06, 2024 | 357.94 | 358.14 | 353.03 | 353.05 | 115,266 | -3.44(-0.96%) |
Feb 05, 2024 | 355.08 | 357.49 | 350.28 | 356.49 | 84,917 | -0.58(-0.16%) |
Feb 02, 2024 | 356.80 | 359.16 | 354.51 | 357.07 | 72,692 | +0.33(+0.09%) |
Feb 01, 2024 | 350.72 | 357.80 | 349.90 | 356.74 | 103,647 | +7.47(+2.14%) |
Jan 31, 2024 | 357.28 | 358.57 | 347.85 | 349.27 | 108,985 | -8.35(-2.33%) |
Jan 30, 2024 | 361.97 | 362.27 | 357.52 | 357.62 | 113,276 | -4.35(-1.20%) |
Jan 29, 2024 | 362.28 | 363.15 | 358.72 | 361.97 | 86,804 | +2.57(+0.72%) |
Jan 26, 2024 | 360.00 | 361.60 | 356.72 | 359.40 | 76,159 | +2.79(+0.78%) |
Jan 25, 2024 | 359.58 | 360.31 | 356.38 | 356.61 | 101,454 | -0.68(-0.19%) |
Jan 24, 2024 | 367.00 | 368.80 | 356.22 | 357.29 | 87,679 | -8.62(-2.36%) |
Jan 23, 2024 | 361.34 | 366.79 | 360.20 | 365.91 | 86,874 | +7.30(+2.04%) |
Jan 22, 2024 | 356.20 | 362.23 | 356.20 | 358.61 | 79,501 | +1.02(+0.29%) |
Jan 19, 2024 | 360.40 | 360.40 | 355.09 | 357.59 | 77,839 | -2.53(-0.70%) |
Jan 18, 2024 | 356.64 | 361.33 | 356.10 | 360.12 | 90,769 | +1.71(+0.48%) |
Jan 17, 2024 | 356.55 | 358.63 | 351.24 | 358.41 | 138,250 | -0.42(-0.12%) |
Jan 16, 2024 | 355.44 | 359.10 | 353.30 | 358.83 | 146,007 | +6.92(+1.97%) |
Jan 12, 2024 | 349.21 | 354.69 | 349.21 | 351.91 | 107,659 | +4.22(+1.21%) |
Jan 11, 2024 | 349.18 | 352.79 | 346.70 | 347.69 | 118,108 | -2.43(-0.69%) |
Jan 10, 2024 | 338.13 | 350.44 | 338.13 | 350.12 | 139,727 | +12.69(+3.76%) |
Jan 09, 2024 | 334.19 | 339.27 | 333.93 | 337.43 | 150,362 | +0.02(+0.01%) |
Jan 08, 2024 | 328.63 | 337.92 | 325.61 | 337.41 | 162,495 | +10.16(+3.10%) |
Jan 05, 2024 | 330.79 | 332.68 | 325.33 | 327.25 | 281,387 | -2.20(-0.67%) |
Jan 04, 2024 | 329.80 | 330.68 | 326.70 | 329.45 | 159,074 | -1.60(-0.48%) |
Jan 03, 2024 | 336.97 | 338.11 | 330.04 | 331.05 | 176,746 | -8.36(-2.46%) |
Jan 02, 2024 | 344.83 | 345.55 | 337.64 | 339.41 | 137,634 | -6.18(-1.79%) |
Dec 29, 2023 | 346.97 | 347.82 | 345.12 | 345.59 | 74,281 | -3.71(-1.06%) |
Dec 28, 2023 | 348.50 | 350.25 | 345.80 | 349.30 | 93,891 | +0.56(+0.16%) |
Dec 27, 2023 | 350.34 | 351.04 | 348.00 | 348.74 | 75,807 | -1.80(-0.51%) |
Dec 26, 2023 | 348.07 | 353.45 | 347.04 | 350.54 | 46,575 | +0.47(+0.13%) |
Dec 22, 2023 | 345.18 | 350.56 | 345.18 | 350.07 | 87,601 | +4.52(+1.31%) |
Dec 21, 2023 | 348.60 | 348.92 | 343.83 | 345.55 | 53,124 | +0.36(+0.10%) |
Dec 20, 2023 | 351.49 | 354.06 | 343.81 | 345.19 | 123,028 | -9.13(-2.58%) |
Dec 19, 2023 | 350.25 | 356.38 | 350.25 | 354.32 | 94,564 | +4.73(+1.35%) |
Dec 18, 2023 | 346.03 | 352.10 | 346.03 | 349.59 | 111,321 | +3.86(+1.12%) |
Dec 15, 2023 | 355.12 | 355.12 | 343.14 | 345.73 | 152,899 | -9.52(-2.68%) |
Dec 14, 2023 | 351.20 | 361.99 | 351.20 | 355.25 | 115,280 | +2.90(+0.82%) |
Dec 13, 2023 | 343.27 | 353.75 | 341.50 | 352.35 | 97,059 | +7.53(+2.18%) |
Dec 12, 2023 | 346.41 | 348.79 | 344.30 | 344.82 | 109,889 | -2.01(-0.58%) |
Dec 11, 2023 | 345.63 | 348.37 | 345.02 | 346.83 | 80,175 | +0.80(+0.23%) |
Dec 08, 2023 | 348.52 | 351.63 | 345.62 | 346.03 | 58,207 | -3.40(-0.97%) |
Dec 07, 2023 | 353.01 | 354.52 | 347.90 | 349.43 | 64,055 | -3.95(-1.12%) |
Dec 06, 2023 | 358.65 | 359.00 | 352.99 | 353.38 | 61,211 | -3.55(-0.99%) |
Dec 05, 2023 | 358.62 | 359.82 | 355.06 | 356.93 | 78,063 | -2.64(-0.73%) |
Dec 04, 2023 | 355.96 | 363.48 | 355.96 | 359.57 | 98,383 | +3.48(+0.98%) |
Dec 01, 2023 | 354.90 | 356.58 | 352.03 | 356.09 | 98,724 | +1.33(+0.37%) |
Nov 30, 2023 | 346.57 | 356.11 | 344.70 | 354.76 | 148,337 | +11.73(+3.42%) |
Nov 29, 2023 | 345.27 | 350.60 | 342.62 | 343.03 | 102,273 | -1.35(-0.39%) |
Nov 28, 2023 | 335.98 | 347.72 | 335.98 | 344.38 | 133,127 | +8.50(+2.53%) |
Nov 27, 2023 | 337.78 | 339.98 | 335.32 | 335.88 | 90,567 | -5.44(-1.59%) |
Nov 24, 2023 | 340.45 | 343.45 | 340.41 | 341.32 | 35,140 | +0.02(+0.01%) |
Nov 22, 2023 | 340.49 | 342.35 | 337.79 | 341.30 | 79,421 | +3.69(+1.09%) |
Nov 21, 2023 | 342.65 | 342.65 | 337.55 | 337.61 | 110,605 | -6.32(-1.84%) |
Nov 20, 2023 | 341.07 | 344.82 | 341.07 | 343.93 | 65,951 | +3.06(+0.90%) |
Nov 17, 2023 | 342.25 | 342.25 | 336.83 | 340.87 | 85,300 | +1.86(+0.55%) |
Nov 16, 2023 | 345.25 | 346.00 | 338.25 | 339.01 | 65,976 | -6.19(-1.79%) |
Nov 15, 2023 | 343.81 | 349.16 | 343.81 | 345.20 | 81,811 | +2.11(+0.61%) |
Nov 14, 2023 | 341.94 | 347.99 | 341.46 | 343.09 | 129,142 | +6.37(+1.89%) |
Nov 13, 2023 | 333.96 | 338.42 | 333.31 | 336.72 | 112,749 | +0.02(+0.01%) |
Nov 10, 2023 | 334.87 | 339.25 | 333.26 | 336.70 | 77,094 | +0.42(+0.12%) |
Nov 09, 2023 | 340.66 | 342.95 | 336.18 | 336.28 | 69,060 | -3.84(-1.13%) |
Nov 08, 2023 | 343.03 | 343.29 | 338.05 | 340.12 | 82,728 | -4.26(-1.24%) |
Nov 07, 2023 | 338.90 | 345.55 | 338.90 | 344.38 | 87,034 | +5.12(+1.51%) |
Nov 06, 2023 | 337.87 | 342.15 | 337.87 | 339.26 | 92,569 | +1.13(+0.33%) |
Nov 03, 2023 | 336.79 | 345.04 | 336.79 | 338.13 | 110,770 | +4.96(+1.49%) |
Nov 02, 2023 | 335.57 | 336.25 | 329.84 | 333.17 | 120,721 | +2.39(+0.72%) |
Nov 01, 2023 | 332.36 | 332.43 | 325.38 | 330.78 | 146,209 | -3.17(-0.95%) |
Oct 31, 2023 | 337.07 | 340.96 | 333.02 | 333.95 | 147,205 | +0.45(+0.13%) |
Oct 30, 2023 | 325.86 | 339.32 | 325.69 | 333.50 | 208,650 | +13.86(+4.34%) |
Oct 27, 2023 | 348.50 | 348.50 | 313.17 | 319.64 | 376,327 | -45.24(-12.40%) |
Oct 26, 2023 | 372.47 | 372.61 | 361.02 | 364.88 | 172,652 | -7.50(-2.01%) |
Oct 25, 2023 | 376.52 | 378.08 | 371.84 | 372.38 | 68,147 | -3.46(-0.92%) |
Oct 24, 2023 | 376.77 | 377.13 | 373.06 | 375.84 | 107,952 | +0.96(+0.26%) |
Oct 23, 2023 | 369.80 | 376.78 | 367.09 | 374.88 | 120,686 | +5.40(+1.46%) |
Oct 20, 2023 | 373.01 | 373.99 | 367.57 | 369.48 | 80,180 | -1.98(-0.53%) |
Oct 19, 2023 | 370.82 | 377.90 | 370.28 | 371.46 | 102,083 | +1.17(+0.32%) |
Oct 18, 2023 | 363.51 | 373.89 | 363.29 | 370.29 | 111,138 | +3.30(+0.90%) |
Oct 17, 2023 | 349.80 | 369.86 | 349.80 | 366.99 | 143,670 | +16.16(+4.61%) |
Oct 16, 2023 | 352.00 | 355.58 | 350.26 | 350.83 | 116,954 | +1.59(+0.46%) |
Oct 13, 2023 | 340.63 | 350.14 | 337.52 | 349.24 | 117,881 | +9.35(+2.75%) |
Oct 12, 2023 | 360.34 | 360.34 | 337.98 | 339.89 | 145,409 | -18.15(-5.07%) |
Oct 11, 2023 | 362.92 | 363.70 | 355.94 | 358.04 | 80,454 | -2.32(-0.64%) |
Oct 10, 2023 | 360.26 | 366.13 | 359.25 | 360.36 | 103,378 | +2.63(+0.74%) |
Oct 09, 2023 | 356.81 | 359.25 | 352.51 | 357.73 | 90,789 | -2.92(-0.81%) |
Oct 06, 2023 | 357.64 | 361.11 | 347.01 | 360.65 | 119,881 | +0.83(+0.23%) |
Oct 05, 2023 | 378.07 | 378.07 | 358.68 | 359.82 | 132,366 | -19.72(-5.20%) |
Oct 04, 2023 | 379.53 | 383.00 | 374.41 | 379.54 | 168,535 | -1.07(-0.28%) |
Oct 03, 2023 | 393.65 | 393.65 | 379.40 | 380.61 | 134,251 | -13.10(-3.33%) |
Oct 02, 2023 | 389.29 | 395.52 | 387.99 | 393.71 | 104,345 | +4.18(+1.07%) |
Sep 29, 2023 | 385.00 | 392.94 | 382.95 | 389.53 | 129,965 | +7.23(+1.89%) |
Sep 28, 2023 | 380.69 | 384.43 | 380.69 | 382.30 | 103,004 | +2.30(+0.61%) |
Sep 27, 2023 | 381.59 | 383.15 | 378.64 | 380.00 | 84,864 | +1.75(+0.46%) |
Sep 26, 2023 | 379.23 | 379.73 | 375.22 | 378.25 | 80,330 | -2.18(-0.57%) |
Sep 25, 2023 | 377.46 | 383.07 | 380.43 | 380.43 | 117,507 | +2.12(+0.56%) |
Sep 22, 2023 | 372.67 | 379.31 | 371.51 | 378.31 | 102,465 | +6.38(+1.72%) |
Sep 21, 2023 | 369.69 | 373.13 | 366.40 | 371.93 | 59,335 | +0.62(+0.17%) |
Sep 20, 2023 | 375.00 | 377.00 | 370.85 | 371.31 | 56,973 | -3.07(-0.82%) |
Sep 19, 2023 | 370.32 | 379.33 | 366.86 | 374.38 | 95,467 | +3.51(+0.95%) |
Sep 18, 2023 | 370.79 | 371.41 | 365.25 | 370.87 | 73,308 | -0.69(-0.19%) |
Sep 15, 2023 | 374.91 | 377.17 | 371.74 | 371.56 | 104,459 | -4.54(-1.21%) |
Sep 14, 2023 | 374.78 | 376.72 | 369.94 | 376.10 | 98,291 | -0.13(-0.03%) |
Sep 13, 2023 | 378.42 | 378.42 | 374.15 | 376.23 | 81,254 | -4.19(-1.10%) |
Sep 12, 2023 | 378.99 | 381.99 | 375.51 | 380.42 | 94,584 | -0.02(-0.01%) |
Sep 11, 2023 | 376.33 | 385.84 | 376.33 | 380.44 | 130,042 | +5.52(+1.47%) |
Sep 08, 2023 | 370.00 | 380.97 | 368.72 | 374.92 | 160,695 | +5.90(+1.60%) |
Sep 07, 2023 | 361.12 | 369.29 | 359.39 | 369.02 | 85,704 | +5.58(+1.54%) |
Sep 06, 2023 | 362.82 | 364.22 | 358.11 | 363.44 | 63,015 | +1.41(+0.39%) |
Sep 05, 2023 | 363.02 | 365.28 | 360.84 | 362.03 | 86,073 | -5.47(-1.49%) |
Sep 01, 2023 | 366.94 | 368.68 | 365.67 | 367.50 | 68,691 | +2.07(+0.57%) |
Aug 31, 2023 | 363.91 | 368.71 | 362.53 | 365.43 | 61,344 | +0.61(+0.17%) |
Aug 30, 2023 | 360.49 | 364.90 | 359.98 | 364.82 | 57,292 | +3.53(+0.98%) |
Aug 29, 2023 | 356.79 | 361.30 | 355.44 | 361.29 | 56,508 | +3.76(+1.05%) |
Aug 28, 2023 | 356.53 | 358.86 | 356.51 | 357.53 | 45,515 | +2.11(+0.59%) |
Aug 25, 2023 | 358.88 | 359.53 | 351.86 | 355.42 | 78,698 | -2.95(-0.82%) |
Aug 24, 2023 | 362.99 | 364.06 | 357.11 | 358.37 | 45,308 | -5.20(-1.43%) |
Aug 23, 2023 | 361.49 | 365.96 | 357.61 | 363.57 | 72,088 | +3.39(+0.94%) |
Aug 22, 2023 | 365.15 | 367.70 | 357.15 | 360.18 | 84,463 | -7.53(-2.05%) |
Aug 21, 2023 | 362.60 | 369.62 | 360.88 | 367.71 | 92,748 | +4.97(+1.37%) |
Aug 18, 2023 | 368.03 | 369.01 | 362.12 | 362.74 | 86,868 | -8.43(-2.27%) |
Aug 17, 2023 | 367.99 | 374.22 | 367.65 | 371.17 | 127,567 | +3.48(+0.95%) |
Aug 16, 2023 | 366.04 | 370.19 | 365.50 | 367.69 | 93,429 | +5.32(+1.47%) |
Aug 15, 2023 | 358.26 | 366.27 | 353.33 | 362.37 | 94,671 | +1.01(+0.28%) |
Aug 14, 2023 | 357.64 | 362.86 | 356.40 | 361.36 | 74,869 | +2.61(+0.73%) |
Aug 11, 2023 | 358.64 | 359.17 | 353.24 | 358.75 | 113,485 | -1.90(-0.53%) |
Aug 10, 2023 | 365.21 | 365.75 | 359.29 | 360.65 | 100,953 | -3.62(-0.99%) |
Aug 09, 2023 | 368.60 | 369.91 | 362.78 | 364.27 | 103,186 | -3.40(-0.92%) |
Aug 08, 2023 | 358.04 | 369.24 | 353.99 | 367.67 | 137,396 | +7.96(+2.21%) |
Aug 07, 2023 | 353.44 | 362.00 | 349.53 | 359.71 | 128,221 | +6.53(+1.85%) |
Aug 04, 2023 | 357.10 | 359.80 | 352.38 | 353.18 | 110,955 | -5.08(-1.42%) |
Aug 03, 2023 | 358.11 | 361.56 | 352.92 | 358.26 | 142,347 | -0.91(-0.25%) |
Aug 02, 2023 | 365.67 | 366.76 | 358.01 | 359.17 | 148,194 | -8.04(-2.19%) |
Aug 01, 2023 | 372.40 | 374.51 | 365.99 | 367.21 | 166,659 | -4.23(-1.14%) |
Jul 31, 2023 | 366.10 | 375.47 | 366.10 | 371.44 | 269,289 | +5.34(+1.46%) |
Jul 28, 2023 | 349.11 | 377.99 | 349.05 | 366.10 | 734,173 | +52.58(+16.77%) |
Jul 27, 2023 | 316.96 | 321.73 | 313.44 | 313.52 | 283,780 | -0.67(-0.21%) |
Jul 26, 2023 | 312.51 | 316.61 | 312.46 | 314.19 | 180,947 | +2.42(+0.78%) |
Jul 25, 2023 | 306.50 | 313.49 | 303.62 | 311.77 | 158,820 | +5.37(+1.75%) |
Jul 24, 2023 | 302.50 | 308.50 | 302.20 | 306.40 | 133,642 | +3.23(+1.07%) |
Jul 21, 2023 | 302.29 | 304.91 | 301.20 | 303.17 | 102,800 | +1.88(+0.62%) |
Jul 20, 2023 | 304.20 | 304.20 | 299.50 | 301.29 | 102,529 | -3.00(-0.99%) |
Jul 19, 2023 | 301.07 | 305.69 | 296.27 | 304.29 | 184,658 | +3.49(+1.16%) |
Jul 18, 2023 | 301.67 | 304.00 | 299.18 | 300.80 | 119,933 | -0.32(-0.11%) |
Jul 17, 2023 | 300.67 | 306.38 | 300.10 | 301.12 | 207,900 | -1.07(-0.35%) |
Jul 14, 2023 | 299.75 | 304.49 | 299.18 | 302.19 | 125,670 | +2.43(+0.81%) |
Jul 13, 2023 | 302.00 | 304.98 | 299.22 | 299.76 | 129,582 | -2.19(-0.73%) |
Jul 12, 2023 | 305.87 | 306.96 | 300.72 | 301.95 | 202,971 | -1.19(-0.39%) |
Jul 11, 2023 | 309.45 | 311.56 | 302.85 | 303.14 | 204,323 | -6.49(-2.10%) |
Jul 10, 2023 | 311.98 | 315.22 | 308.97 | 309.63 | 85,079 | -2.66(-0.85%) |
Jul 07, 2023 | 304.92 | 313.99 | 304.88 | 312.29 | 142,550 | +6.54(+2.14%) |
Jul 06, 2023 | 306.66 | 308.56 | 302.50 | 305.75 | 110,979 | -3.30(-1.07%) |
Jul 05, 2023 | 307.00 | 309.64 | 305.22 | 309.05 | 147,639 | -0.49(-0.16%) |
Jul 03, 2023 | 307.55 | 314.07 | 307.55 | 309.54 | 61,385 | +1.10(+0.36%) |
Jun 30, 2023 | 310.30 | 311.09 | 306.81 | 308.44 | 155,644 | -1.22(-0.39%) |
Jun 29, 2023 | 308.00 | 311.51 | 307.21 | 309.66 | 122,382 | +1.16(+0.38%) |
Jun 28, 2023 | 314.00 | 314.55 | 308.25 | 308.50 | 126,697 | -7.21(-2.28%) |
Jun 27, 2023 | 318.23 | 319.88 | 314.45 | 315.71 | 96,345 | -3.51(-1.10%) |
Jun 26, 2023 | 313.06 | 321.88 | 313.06 | 319.22 | 158,037 | +6.52(+2.09%) |
Jun 23, 2023 | 318.80 | 319.24 | 312.25 | 312.70 | 191,732 | -8.85(-2.75%) |
Jun 22, 2023 | 324.62 | 324.62 | 320.05 | 321.55 | 67,143 | -2.67(-0.82%) |
Jun 21, 2023 | 325.15 | 325.54 | 319.27 | 324.22 | 102,995 | -1.30(-0.40%) |
Jun 20, 2023 | 332.20 | 332.25 | 325.24 | 325.52 | 93,486 | -7.32(-2.20%) |
Jun 16, 2023 | 338.26 | 338.93 | 331.37 | 332.84 | 112,885 | -3.34(-0.99%) |