Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 517.15 | 517.16 | 494.37 | 498.41 | 91,390 | -21.47(-4.13%) |
May 15, 2024 | 528.96 | 531.06 | 516.91 | 519.88 | 36,424 | -5.30(-1.01%) |
May 14, 2024 | 519.33 | 531.63 | 519.33 | 525.18 | 38,489 | +6.98(+1.35%) |
May 13, 2024 | 521.00 | 528.41 | 517.59 | 518.20 | 45,017 | +3.26(+0.63%) |
May 10, 2024 | 525.11 | 525.11 | 508.83 | 514.94 | 28,372 | -8.88(-1.70%) |
May 09, 2024 | 517.10 | 523.82 | 514.52 | 523.82 | 23,419 | +9.83(+1.91%) |
May 08, 2024 | 523.12 | 523.12 | 512.61 | 513.99 | 48,974 | -14.61(-2.76%) |
May 07, 2024 | 525.15 | 530.26 | 525.15 | 528.60 | 39,652 | +6.43(+1.23%) |
May 06, 2024 | 505.91 | 522.26 | 505.91 | 522.17 | 38,867 | +15.89(+3.14%) |
May 03, 2024 | 507.41 | 511.33 | 503.40 | 506.28 | 50,001 | +5.12(+1.02%) |
May 02, 2024 | 491.27 | 502.34 | 484.35 | 501.16 | 69,876 | +8.58(+1.74%) |
May 01, 2024 | 490.54 | 505.42 | 482.98 | 492.58 | 170,946 | -21.14(-4.12%) |
Apr 30, 2024 | 527.80 | 527.80 | 512.34 | 513.72 | 63,729 | -15.28(-2.89%) |
Apr 29, 2024 | 531.34 | 537.23 | 527.25 | 529.00 | 42,586 | +2.40(+0.46%) |
Apr 26, 2024 | 525.41 | 531.32 | 524.17 | 526.60 | 26,859 | +11.08(+2.15%) |
Apr 25, 2024 | 516.14 | 517.47 | 506.57 | 515.52 | 46,898 | -6.70(-1.28%) |
Apr 24, 2024 | 520.53 | 525.24 | 518.41 | 522.22 | 42,435 | -0.04(-0.01%) |
Apr 23, 2024 | 518.20 | 527.52 | 518.20 | 522.26 | 34,804 | +3.08(+0.59%) |
Apr 22, 2024 | 536.31 | 536.31 | 519.12 | 519.18 | 81,307 | -16.30(-3.04%) |
Apr 19, 2024 | 537.94 | 544.49 | 533.32 | 535.48 | 56,509 | -0.92(-0.17%) |
Apr 18, 2024 | 532.94 | 542.61 | 532.94 | 536.40 | 33,094 | +3.85(+0.72%) |
Apr 17, 2024 | 540.17 | 545.08 | 531.87 | 532.55 | 40,225 | -5.32(-0.99%) |
Apr 16, 2024 | 540.83 | 541.01 | 535.07 | 537.87 | 55,571 | -9.53(-1.74%) |
Apr 15, 2024 | 557.23 | 560.64 | 545.40 | 547.40 | 61,444 | -7.11(-1.28%) |
Apr 12, 2024 | 566.63 | 567.10 | 552.39 | 554.51 | 81,421 | -17.98(-3.14%) |
Apr 11, 2024 | 544.69 | 573.92 | 544.69 | 572.49 | 100,746 | +28.69(+5.28%) |
Apr 10, 2024 | 543.91 | 552.44 | 540.29 | 543.80 | 74,586 | -12.49(-2.25%) |
Apr 09, 2024 | 556.54 | 559.47 | 552.04 | 556.29 | 42,217 | -0.46(-0.08%) |
Apr 08, 2024 | 544.00 | 557.15 | 544.00 | 556.75 | 80,262 | +14.73(+2.72%) |
Apr 05, 2024 | 533.27 | 543.02 | 532.89 | 542.02 | 59,898 | +6.82(+1.27%) |
Apr 04, 2024 | 543.91 | 549.60 | 535.20 | 535.20 | 53,522 | -7.02(-1.29%) |
Apr 03, 2024 | 536.69 | 544.49 | 536.69 | 542.22 | 77,659 | +6.48(+1.21%) |
Apr 02, 2024 | 537.25 | 538.06 | 534.33 | 535.74 | 74,478 | -8.80(-1.62%) |
Apr 01, 2024 | 552.83 | 552.83 | 544.35 | 544.54 | 85,652 | -7.01(-1.27%) |
Mar 28, 2024 | 551.60 | 555.99 | 549.39 | 551.55 | 66,617 | -0.05(-0.01%) |
Mar 27, 2024 | 553.35 | 558.03 | 549.23 | 551.60 | 90,643 | +0.47(+0.09%) |
Mar 26, 2024 | 554.40 | 554.40 | 549.07 | 551.13 | 57,866 | +1.54(+0.28%) |
Mar 25, 2024 | 551.53 | 553.50 | 548.58 | 549.59 | 55,351 | -4.52(-0.82%) |
Mar 22, 2024 | 566.37 | 569.55 | 552.50 | 554.11 | 57,667 | -12.35(-2.18%) |
Mar 21, 2024 | 566.57 | 575.70 | 564.40 | 566.46 | 59,781 | +4.46(+0.79%) |
Mar 20, 2024 | 552.71 | 569.72 | 552.71 | 562.00 | 49,969 | +5.96(+1.07%) |
Mar 19, 2024 | 543.50 | 557.62 | 543.50 | 556.04 | 37,538 | +8.09(+1.48%) |
Mar 18, 2024 | 551.61 | 553.03 | 546.38 | 547.95 | 50,011 | -1.04(-0.19%) |
Mar 15, 2024 | 549.75 | 555.27 | 547.82 | 548.99 | 53,812 | -1.61(-0.29%) |
Mar 14, 2024 | 550.53 | 555.10 | 547.17 | 550.60 | 52,882 | -4.70(-0.85%) |
Mar 13, 2024 | 556.61 | 560.91 | 551.95 | 555.30 | 57,712 | +0.21(+0.04%) |
Mar 12, 2024 | 547.65 | 556.26 | 545.29 | 555.09 | 58,191 | +4.82(+0.88%) |
Mar 11, 2024 | 556.85 | 559.67 | 548.43 | 550.27 | 53,742 | -6.24(-1.12%) |
Mar 08, 2024 | 562.53 | 564.22 | 555.55 | 556.51 | 52,413 | -5.17(-0.92%) |
Mar 07, 2024 | 553.00 | 563.12 | 549.11 | 561.68 | 91,179 | +11.83(+2.15%) |
Mar 06, 2024 | 550.53 | 557.39 | 548.95 | 549.85 | 50,338 | +1.72(+0.31%) |
Mar 05, 2024 | 540.85 | 552.88 | 540.85 | 548.13 | 79,449 | +2.32(+0.43%) |
Mar 04, 2024 | 549.62 | 554.90 | 544.53 | 545.81 | 90,080 | -6.19(-1.12%) |
Mar 01, 2024 | 550.45 | 556.33 | 548.80 | 552.00 | 94,803 | -1.60(-0.29%) |
Feb 29, 2024 | 554.02 | 555.84 | 550.74 | 553.60 | 88,869 | +4.17(+0.76%) |
Feb 28, 2024 | 549.29 | 557.84 | 548.57 | 549.43 | 78,690 | -2.87(-0.52%) |
Feb 27, 2024 | 541.56 | 553.51 | 541.56 | 552.30 | 53,460 | +9.19(+1.69%) |
Feb 26, 2024 | 552.39 | 557.54 | 541.80 | 543.11 | 72,438 | -7.66(-1.39%) |
Feb 23, 2024 | 553.00 | 556.05 | 548.54 | 550.77 | 71,446 | +1.29(+0.23%) |
Feb 22, 2024 | 549.78 | 555.19 | 548.60 | 549.48 | 40,158 | +0.65(+0.12%) |
Feb 21, 2024 | 550.30 | 551.10 | 544.98 | 548.83 | 87,355 | -1.48(-0.27%) |
Feb 20, 2024 | 553.34 | 563.42 | 546.78 | 550.31 | 80,044 | -10.83(-1.93%) |
Feb 16, 2024 | 566.38 | 570.97 | 560.51 | 561.14 | 39,483 | -5.24(-0.93%) |
Feb 15, 2024 | 562.74 | 577.84 | 561.15 | 566.38 | 47,695 | +9.86(+1.77%) |
Feb 14, 2024 | 561.00 | 562.76 | 555.06 | 556.52 | 43,425 | +0.87(+0.16%) |
Feb 13, 2024 | 548.00 | 562.46 | 547.04 | 555.65 | 70,874 | -5.18(-0.92%) |
Feb 12, 2024 | 555.21 | 566.99 | 555.21 | 560.83 | 52,633 | +8.96(+1.62%) |
Feb 09, 2024 | 556.84 | 559.68 | 549.21 | 551.87 | 48,592 | -4.06(-0.73%) |
Feb 08, 2024 | 547.63 | 557.59 | 547.63 | 555.93 | 43,111 | +4.45(+0.81%) |
Feb 07, 2024 | 557.28 | 558.84 | 541.00 | 551.48 | 74,464 | -3.03(-0.55%) |
Feb 06, 2024 | 566.38 | 570.96 | 548.66 | 554.51 | 66,088 | -10.34(-1.83%) |
Feb 05, 2024 | 575.60 | 575.60 | 559.14 | 564.85 | 88,082 | -17.57(-3.02%) |
Feb 02, 2024 | 579.98 | 591.39 | 575.34 | 582.42 | 114,496 | +1.03(+0.18%) |
Feb 01, 2024 | 568.00 | 616.66 | 568.00 | 581.39 | 205,075 | +40.32(+7.45%) |
Jan 31, 2024 | 552.63 | 558.32 | 539.11 | 541.07 | 99,697 | -13.25(-2.39%) |
Jan 30, 2024 | 556.57 | 557.07 | 552.07 | 554.32 | 49,937 | -3.30(-0.59%) |
Jan 29, 2024 | 551.83 | 558.34 | 545.17 | 557.62 | 96,140 | +7.10(+1.29%) |
Jan 26, 2024 | 551.01 | 556.12 | 549.30 | 550.52 | 48,409 | -0.15(-0.03%) |
Jan 25, 2024 | 556.58 | 559.70 | 548.54 | 550.67 | 47,878 | +1.47(+0.27%) |
Jan 24, 2024 | 547.09 | 554.92 | 546.98 | 549.20 | 65,359 | +5.17(+0.95%) |
Jan 23, 2024 | 543.40 | 547.07 | 533.97 | 544.03 | 71,888 | +5.13(+0.95%) |
Jan 22, 2024 | 538.71 | 550.00 | 533.14 | 538.90 | 96,539 | +7.15(+1.34%) |
Jan 19, 2024 | 520.72 | 534.67 | 516.04 | 531.75 | 77,231 | +15.32(+2.97%) |
Jan 18, 2024 | 518.23 | 518.23 | 508.14 | 516.43 | 53,971 | +0.17(+0.03%) |
Jan 17, 2024 | 513.00 | 517.04 | 510.52 | 516.26 | 57,013 | -4.99(-0.96%) |
Jan 16, 2024 | 519.40 | 524.75 | 514.59 | 521.25 | 49,841 | -2.74(-0.52%) |
Jan 12, 2024 | 537.28 | 539.64 | 521.74 | 523.99 | 81,266 | -11.71(-2.19%) |
Jan 11, 2024 | 538.06 | 540.89 | 530.47 | 535.70 | 70,107 | -2.36(-0.44%) |
Jan 10, 2024 | 533.96 | 538.34 | 532.65 | 538.06 | 74,948 | +4.10(+0.77%) |
Jan 09, 2024 | 531.22 | 539.06 | 531.21 | 533.96 | 70,149 | -5.43(-1.01%) |
Jan 08, 2024 | 534.78 | 544.27 | 534.78 | 539.39 | 68,226 | +5.12(+0.96%) |
Jan 05, 2024 | 520.00 | 537.41 | 517.62 | 534.27 | 101,370 | +13.12(+2.52%) |
Jan 04, 2024 | 522.00 | 525.99 | 518.75 | 521.15 | 47,400 | -1.06(-0.20%) |
Jan 03, 2024 | 531.58 | 533.00 | 520.87 | 522.21 | 70,578 | -17.90(-3.31%) |
Jan 02, 2024 | 523.54 | 541.41 | 522.81 | 540.11 | 71,618 | +7.38(+1.39%) |
Dec 29, 2023 | 533.35 | 537.28 | 527.08 | 532.73 | 81,673 | -1.48(-0.28%) |
Dec 28, 2023 | 535.38 | 537.82 | 529.35 | 534.21 | 66,944 | -1.17(-0.22%) |
Dec 27, 2023 | 535.00 | 538.82 | 531.91 | 535.38 | 35,476 | -0.07(-0.01%) |
Dec 26, 2023 | 532.36 | 535.84 | 529.25 | 535.45 | 33,566 | +7.33(+1.39%) |
Dec 22, 2023 | 523.46 | 528.67 | 521.90 | 528.12 | 51,223 | +3.30(+0.63%) |
Dec 21, 2023 | 513.69 | 527.12 | 513.69 | 524.82 | 41,778 | +15.15(+2.97%) |
Dec 20, 2023 | 514.60 | 522.68 | 509.67 | 509.67 | 67,900 | -6.35(-1.23%) |
Dec 19, 2023 | 506.07 | 519.30 | 506.07 | 516.02 | 59,199 | +9.79(+1.93%) |
Dec 18, 2023 | 514.67 | 519.11 | 503.80 | 506.23 | 54,475 | -5.48(-1.07%) |
Dec 15, 2023 | 515.77 | 515.77 | 499.85 | 511.71 | 117,383 | -5.53(-1.07%) |
Dec 14, 2023 | 506.88 | 524.59 | 506.88 | 517.24 | 140,753 | +17.59(+3.52%) |
Dec 13, 2023 | 470.86 | 505.27 | 468.42 | 499.65 | 95,123 | +31.67(+6.77%) |
Dec 12, 2023 | 465.57 | 472.44 | 464.24 | 467.98 | 58,660 | +3.42(+0.74%) |
Dec 11, 2023 | 455.56 | 467.94 | 455.56 | 464.56 | 34,121 | +3.49(+0.76%) |
Dec 08, 2023 | 454.47 | 462.83 | 452.21 | 461.07 | 44,955 | +5.34(+1.17%) |
Dec 07, 2023 | 448.01 | 456.91 | 448.01 | 455.73 | 47,120 | +7.87(+1.76%) |
Dec 06, 2023 | 452.45 | 467.00 | 446.33 | 447.86 | 38,305 | +1.39(+0.31%) |
Dec 05, 2023 | 449.95 | 449.95 | 434.44 | 446.47 | 62,690 | -13.82(-3.00%) |
Dec 04, 2023 | 469.99 | 476.00 | 457.01 | 460.29 | 69,754 | -13.61(-2.87%) |
Dec 01, 2023 | 457.13 | 480.43 | 453.00 | 473.90 | 73,269 | +16.90(+3.70%) |
Nov 30, 2023 | 451.30 | 457.96 | 449.02 | 457.00 | 89,430 | +6.15(+1.36%) |
Nov 29, 2023 | 439.42 | 455.60 | 439.42 | 450.85 | 78,556 | +10.62(+2.41%) |
Nov 28, 2023 | 433.30 | 443.80 | 432.12 | 440.23 | 38,453 | +5.79(+1.33%) |
Nov 27, 2023 | 436.64 | 437.51 | 431.81 | 434.44 | 48,058 | -0.89(-0.20%) |
Nov 24, 2023 | 430.85 | 438.26 | 430.85 | 435.33 | 20,699 | +3.39(+0.78%) |
Nov 22, 2023 | 429.78 | 433.42 | 428.00 | 431.94 | 18,541 | +5.02(+1.18%) |
Nov 21, 2023 | 439.24 | 439.24 | 423.38 | 426.92 | 36,998 | -12.98(-2.95%) |
Nov 20, 2023 | 433.94 | 441.70 | 433.94 | 439.90 | 23,519 | +4.69(+1.08%) |
Nov 17, 2023 | 433.94 | 438.73 | 433.94 | 435.21 | 25,779 | +5.09(+1.18%) |
Nov 16, 2023 | 448.46 | 448.46 | 427.89 | 430.12 | 36,593 | -19.70(-4.38%) |
Nov 15, 2023 | 449.18 | 453.03 | 444.57 | 449.82 | 94,388 | +13.22(+3.03%) |
Nov 14, 2023 | 418.30 | 436.60 | 418.00 | 436.60 | 63,319 | +28.77(+7.05%) |
Nov 13, 2023 | 411.75 | 412.23 | 406.53 | 407.83 | 23,799 | -3.70(-0.90%) |
Nov 10, 2023 | 415.00 | 416.39 | 407.27 | 411.53 | 24,556 | +1.21(+0.29%) |
Nov 09, 2023 | 418.32 | 419.67 | 410.29 | 410.32 | 42,347 | -9.87(-2.35%) |
Nov 08, 2023 | 426.52 | 426.52 | 419.23 | 420.19 | 35,014 | -6.33(-1.48%) |
Nov 07, 2023 | 429.35 | 433.90 | 422.01 | 426.52 | 51,246 | -3.54(-0.82%) |
Nov 06, 2023 | 444.33 | 444.33 | 422.68 | 430.06 | 60,615 | -13.29(-3.00%) |
Nov 03, 2023 | 439.16 | 459.66 | 439.00 | 443.35 | 69,317 | +7.10(+1.63%) |
Nov 02, 2023 | 422.78 | 437.49 | 420.34 | 436.25 | 84,929 | +20.83(+5.01%) |
Nov 01, 2023 | 400.52 | 418.50 | 400.30 | 415.42 | 91,580 | +12.99(+3.23%) |
Oct 31, 2023 | 395.00 | 408.87 | 379.77 | 402.43 | 146,205 | +5.37(+1.35%) |
Oct 30, 2023 | 415.32 | 415.32 | 394.01 | 397.06 | 80,549 | -7.53(-1.86%) |
Oct 27, 2023 | 411.00 | 412.39 | 403.78 | 404.59 | 72,766 | -6.33(-1.54%) |
Oct 26, 2023 | 411.09 | 412.80 | 405.76 | 410.92 | 59,836 | +0.70(+0.17%) |
Oct 25, 2023 | 410.03 | 414.74 | 400.68 | 410.22 | 85,410 | +0.95(+0.23%) |
Oct 24, 2023 | 412.35 | 421.00 | 406.00 | 409.27 | 68,493 | -2.46(-0.60%) |
Oct 23, 2023 | 410.64 | 421.72 | 408.11 | 411.73 | 52,716 | -3.78(-0.91%) |
Oct 20, 2023 | 414.37 | 418.21 | 408.80 | 415.51 | 54,975 | -2.97(-0.71%) |
Oct 19, 2023 | 422.88 | 424.87 | 417.03 | 418.48 | 41,127 | -7.90(-1.85%) |
Oct 18, 2023 | 437.03 | 437.03 | 425.66 | 426.38 | 41,114 | -13.74(-3.12%) |
Oct 17, 2023 | 429.77 | 440.93 | 429.77 | 440.12 | 55,302 | +8.85(+2.05%) |
Oct 16, 2023 | 426.50 | 432.06 | 425.00 | 431.27 | 33,051 | +8.34(+1.97%) |
Oct 13, 2023 | 432.32 | 432.32 | 420.94 | 422.93 | 51,952 | -6.26(-1.46%) |
Oct 12, 2023 | 436.00 | 436.00 | 424.78 | 429.19 | 59,491 | -6.95(-1.59%) |
Oct 11, 2023 | 435.89 | 443.43 | 430.01 | 436.14 | 59,959 | -1.19(-0.27%) |
Oct 10, 2023 | 432.87 | 445.64 | 432.87 | 437.33 | 39,456 | +3.56(+0.82%) |
Oct 09, 2023 | 431.08 | 435.03 | 429.53 | 433.77 | 38,325 | +2.37(+0.55%) |
Oct 06, 2023 | 429.43 | 442.29 | 427.10 | 431.40 | 54,332 | -2.74(-0.63%) |
Oct 05, 2023 | 435.99 | 439.70 | 420.55 | 434.14 | 54,833 | +0.74(+0.17%) |
Oct 04, 2023 | 435.00 | 435.00 | 427.05 | 433.40 | 78,979 | -1.47(-0.34%) |
Oct 03, 2023 | 455.02 | 455.02 | 431.95 | 434.87 | 80,278 | -21.92(-4.80%) |
Oct 02, 2023 | 461.40 | 465.24 | 449.67 | 456.79 | 83,091 | -3.33(-0.72%) |
Sep 29, 2023 | 469.43 | 473.00 | 458.69 | 460.12 | 38,278 | -6.62(-1.42%) |
Sep 28, 2023 | 476.00 | 479.38 | 461.90 | 466.74 | 51,612 | -10.08(-2.11%) |
Sep 27, 2023 | 473.94 | 479.52 | 469.47 | 476.82 | 39,444 | +11.17(+2.40%) |
Sep 26, 2023 | 468.70 | 468.70 | 457.28 | 465.65 | 59,393 | -3.83(-0.82%) |
Sep 25, 2023 | 465.61 | 472.21 | 467.71 | 469.48 | 74,141 | -0.69(-0.15%) |
Sep 22, 2023 | 471.64 | 476.87 | 469.20 | 470.17 | 42,632 | -3.12(-0.66%) |
Sep 21, 2023 | 481.79 | 482.35 | 473.29 | 473.29 | 34,118 | -11.32(-2.34%) |
Sep 20, 2023 | 486.26 | 492.28 | 482.68 | 484.61 | 35,802 | -2.78(-0.57%) |
Sep 19, 2023 | 492.26 | 495.00 | 487.22 | 487.39 | 25,113 | -5.02(-1.02%) |
Sep 18, 2023 | 507.44 | 507.44 | 492.41 | 492.41 | 26,039 | -11.76(-2.33%) |
Sep 15, 2023 | 508.89 | 512.99 | 503.36 | 504.17 | 57,644 | -6.02(-1.18%) |
Sep 14, 2023 | 509.01 | 513.31 | 506.00 | 510.19 | 52,619 | +4.57(+0.90%) |
Sep 13, 2023 | 492.87 | 506.02 | 492.87 | 505.62 | 65,037 | +6.67(+1.34%) |
Sep 12, 2023 | 491.57 | 500.70 | 489.93 | 498.95 | 35,886 | +9.23(+1.88%) |
Sep 11, 2023 | 487.56 | 493.65 | 486.83 | 489.72 | 56,264 | +4.42(+0.91%) |
Sep 08, 2023 | 481.50 | 488.11 | 481.34 | 485.30 | 73,450 | +0.82(+0.17%) |
Sep 07, 2023 | 489.88 | 491.33 | 484.26 | 484.48 | 97,969 | -15.45(-3.09%) |
Sep 06, 2023 | 498.76 | 501.61 | 491.81 | 499.93 | 69,888 | -0.38(-0.08%) |
Sep 05, 2023 | 498.25 | 504.05 | 493.28 | 500.31 | 65,265 | +1.66(+0.33%) |
Sep 01, 2023 | 505.07 | 509.33 | 498.00 | 498.65 | 56,134 | -3.12(-0.62%) |
Aug 31, 2023 | 507.85 | 509.98 | 499.77 | 501.77 | 41,830 | -0.26(-0.05%) |
Aug 30, 2023 | 499.26 | 502.40 | 498.41 | 502.03 | 36,254 | +1.82(+0.36%) |
Aug 29, 2023 | 495.00 | 501.03 | 493.44 | 500.21 | 66,681 | +6.88(+1.39%) |
Aug 28, 2023 | 497.29 | 503.33 | 490.80 | 493.33 | 110,945 | -4.42(-0.89%) |
Aug 25, 2023 | 497.95 | 501.10 | 488.06 | 497.75 | 76,232 | +4.61(+0.93%) |
Aug 24, 2023 | 488.59 | 495.44 | 486.36 | 493.14 | 59,244 | +5.15(+1.06%) |
Aug 23, 2023 | 476.37 | 488.28 | 476.00 | 487.99 | 65,445 | +15.37(+3.25%) |
Aug 22, 2023 | 487.09 | 487.09 | 470.79 | 472.62 | 94,080 | -12.48(-2.57%) |
Aug 21, 2023 | 479.98 | 487.24 | 477.94 | 485.10 | 31,141 | +3.96(+0.82%) |
Aug 18, 2023 | 469.02 | 484.17 | 469.02 | 481.14 | 82,215 | +6.24(+1.31%) |
Aug 17, 2023 | 477.65 | 484.60 | 473.98 | 474.90 | 70,310 | -3.09(-0.65%) |
Aug 16, 2023 | 482.66 | 486.74 | 474.99 | 477.99 | 71,926 | -7.34(-1.51%) |
Aug 15, 2023 | 490.00 | 490.00 | 482.00 | 485.33 | 53,910 | -8.17(-1.66%) |
Aug 14, 2023 | 496.70 | 496.70 | 487.56 | 493.50 | 62,830 | -5.46(-1.09%) |
Aug 11, 2023 | 492.85 | 502.75 | 492.85 | 498.96 | 46,844 | +2.31(+0.47%) |
Aug 10, 2023 | 504.51 | 506.00 | 496.63 | 496.65 | 54,085 | -7.10(-1.41%) |
Aug 09, 2023 | 507.09 | 518.98 | 503.68 | 503.75 | 72,457 | -1.29(-0.26%) |
Aug 08, 2023 | 495.22 | 509.23 | 487.85 | 505.04 | 53,737 | +5.86(+1.17%) |
Aug 07, 2023 | 501.36 | 509.74 | 498.44 | 499.18 | 50,222 | +0.87(+0.17%) |
Aug 04, 2023 | 490.16 | 502.85 | 487.81 | 498.31 | 53,723 | +8.20(+1.67%) |
Aug 03, 2023 | 479.45 | 494.32 | 477.22 | 490.11 | 104,147 | +6.63(+1.37%) |
Aug 02, 2023 | 515.00 | 515.00 | 462.52 | 483.48 | 264,644 | -69.62(-12.59%) |
Aug 01, 2023 | 549.48 | 554.95 | 543.77 | 553.10 | 86,008 | -3.50(-0.63%) |
Jul 31, 2023 | 545.20 | 557.17 | 545.20 | 556.60 | 72,330 | +8.70(+1.59%) |
Jul 28, 2023 | 544.42 | 552.45 | 542.01 | 547.90 | 53,908 | +7.82(+1.45%) |
Jul 27, 2023 | 545.20 | 550.06 | 538.25 | 540.08 | 49,725 | -1.32(-0.24%) |
Jul 26, 2023 | 550.82 | 557.37 | 539.08 | 541.40 | 91,583 | -9.29(-1.69%) |
Jul 25, 2023 | 546.47 | 553.01 | 545.39 | 550.69 | 111,534 | +3.77(+0.69%) |
Jul 24, 2023 | 548.75 | 555.16 | 543.84 | 546.92 | 55,534 | +0.23(+0.04%) |
Jul 21, 2023 | 559.89 | 559.89 | 542.16 | 546.69 | 64,981 | -7.98(-1.44%) |
Jul 20, 2023 | 566.26 | 566.26 | 549.06 | 554.67 | 80,468 | -18.61(-3.25%) |
Jul 19, 2023 | 571.32 | 576.05 | 562.14 | 573.28 | 106,318 | +4.27(+0.75%) |
Jul 18, 2023 | 552.78 | 571.49 | 552.78 | 569.01 | 87,770 | +15.36(+2.77%) |
Jul 17, 2023 | 549.30 | 556.83 | 548.54 | 553.65 | 65,277 | -0.19(-0.03%) |
Jul 14, 2023 | 548.21 | 554.47 | 542.40 | 553.84 | 76,446 | +8.25(+1.51%) |
Jul 13, 2023 | 537.01 | 546.78 | 536.32 | 545.59 | 60,508 | +7.52(+1.40%) |
Jul 12, 2023 | 540.89 | 542.33 | 529.00 | 538.07 | 69,178 | +6.24(+1.17%) |
Jul 11, 2023 | 514.94 | 537.79 | 514.94 | 531.83 | 58,443 | +14.79(+2.86%) |
Jul 10, 2023 | 513.04 | 521.29 | 513.04 | 517.04 | 34,489 | +5.27(+1.03%) |
Jul 07, 2023 | 506.14 | 524.77 | 506.14 | 511.77 | 58,609 | +6.86(+1.36%) |
Jul 06, 2023 | 497.63 | 505.96 | 487.65 | 504.91 | 66,805 | +0.31(+0.06%) |
Jul 05, 2023 | 504.64 | 509.41 | 503.36 | 504.60 | 49,074 | -6.91(-1.35%) |
Jul 03, 2023 | 506.74 | 515.33 | 505.40 | 511.51 | 33,782 | +3.58(+0.70%) |
Jun 30, 2023 | 511.81 | 514.30 | 500.65 | 507.93 | 80,630 | +1.35(+0.27%) |
Jun 29, 2023 | 510.82 | 523.67 | 503.50 | 506.58 | 66,372 | +1.11(+0.22%) |
Jun 28, 2023 | 505.02 | 509.71 | 494.73 | 505.47 | 74,230 | +0.17(+0.03%) |
Jun 27, 2023 | 487.01 | 508.79 | 487.01 | 505.30 | 51,883 | +17.24(+3.53%) |
Jun 26, 2023 | 500.77 | 506.13 | 486.64 | 488.06 | 51,417 | -13.34(-2.66%) |
Jun 23, 2023 | 486.53 | 503.56 | 486.24 | 501.40 | 80,264 | +7.27(+1.47%) |
Jun 22, 2023 | 488.58 | 496.14 | 483.99 | 494.13 | 44,823 | +0.82(+0.17%) |
Jun 21, 2023 | 490.58 | 496.99 | 490.58 | 493.31 | 52,155 | +1.31(+0.27%) |
Jun 20, 2023 | 489.49 | 493.47 | 485.00 | 492.00 | 48,698 | -2.55(-0.52%) |
Jun 16, 2023 | 511.00 | 511.00 | 493.16 | 494.55 | 62,122 | -14.39(-2.83%) |
Jun 15, 2023 | 491.69 | 510.95 | 485.94 | 508.94 | 66,187 | +13.95(+2.82%) |
Jun 14, 2023 | 504.73 | 507.00 | 491.92 | 494.99 | 44,686 | -10.67(-2.11%) |
Jun 13, 2023 | 501.18 | 509.27 | 497.79 | 505.66 | 50,900 | +15.42(+3.15%) |
Jun 12, 2023 | 498.33 | 502.53 | 488.15 | 490.24 | 47,497 | -7.76(-1.56%) |
Jun 09, 2023 | 503.74 | 507.20 | 493.34 | 498.00 | 51,324 | -4.12(-0.82%) |
Jun 08, 2023 | 510.00 | 510.73 | 499.81 | 502.12 | 59,247 | -10.19(-1.99%) |
Jun 07, 2023 | 501.11 | 513.34 | 499.39 | 512.31 | 88,506 | +13.79(+2.77%) |
Jun 06, 2023 | 476.41 | 500.00 | 476.41 | 498.52 | 114,413 | +20.90(+4.38%) |
Jun 05, 2023 | 477.55 | 479.91 | 461.60 | 477.62 | 113,253 | +2.43(+0.51%) |
Jun 02, 2023 | 458.08 | 475.86 | 457.67 | 475.19 | 59,924 | +25.95(+5.78%) |