Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 452.10 | 455.98 | 448.93 | 454.42 | 2,328,921 | -2.62(-0.57%) |
May 28, 2024 | 457.17 | 460.90 | 456.15 | 457.04 | 1,942,448 | -1.36(-0.30%) |
May 24, 2024 | 457.07 | 462.45 | 456.34 | 458.41 | 1,944,166 | +3.01(+0.66%) |
May 23, 2024 | 461.44 | 461.52 | 454.66 | 455.39 | 2,268,264 | -4.20(-0.91%) |
May 22, 2024 | 464.55 | 467.50 | 456.98 | 459.60 | 2,745,829 | -7.98(-1.71%) |
May 21, 2024 | 459.45 | 468.47 | 459.42 | 467.58 | 2,779,388 | +7.43(+1.61%) |
May 20, 2024 | 465.38 | 468.64 | 459.82 | 460.15 | 2,607,015 | -4.75(-1.02%) |
May 17, 2024 | 463.57 | 465.84 | 461.46 | 464.91 | 1,666,103 | +3.18(+0.69%) |
May 16, 2024 | 461.58 | 465.43 | 459.50 | 461.73 | 2,082,508 | -1.56(-0.34%) |
May 15, 2024 | 458.81 | 463.39 | 458.17 | 463.29 | 2,229,984 | +7.57(+1.66%) |
May 14, 2024 | 452.10 | 458.99 | 451.28 | 455.71 | 2,427,292 | +4.88(+1.08%) |
May 13, 2024 | 453.52 | 454.45 | 450.59 | 450.83 | 1,589,041 | -1.16(-0.26%) |
May 10, 2024 | 453.77 | 455.99 | 451.59 | 452.00 | 1,834,983 | -0.82(-0.18%) |
May 09, 2024 | 443.65 | 453.68 | 443.65 | 452.82 | 2,726,256 | +8.56(+1.93%) |
May 08, 2024 | 440.14 | 445.32 | 439.39 | 444.26 | 2,018,827 | +3.13(+0.71%) |
May 07, 2024 | 442.49 | 444.73 | 440.21 | 441.13 | 2,070,659 | +0.13(+0.03%) |
May 06, 2024 | 439.09 | 441.70 | 437.04 | 441.00 | 1,925,863 | +5.46(+1.25%) |
May 03, 2024 | 432.38 | 439.64 | 432.30 | 435.54 | 2,421,010 | +5.58(+1.30%) |
May 02, 2024 | 428.61 | 431.04 | 425.59 | 429.97 | 2,099,559 | +5.59(+1.32%) |
May 01, 2024 | 424.12 | 430.82 | 422.63 | 424.38 | 2,327,264 | +0.24(+0.06%) |
Apr 30, 2024 | 425.92 | 428.80 | 423.44 | 424.14 | 1,841,125 | -4.08(-0.95%) |
Apr 29, 2024 | 425.00 | 430.72 | 424.63 | 428.22 | 2,471,776 | +3.22(+0.76%) |
Apr 26, 2024 | 417.70 | 425.95 | 417.12 | 425.00 | 2,336,733 | +7.47(+1.79%) |
Apr 25, 2024 | 418.46 | 421.06 | 412.36 | 417.52 | 1,981,956 | -2.97(-0.71%) |
Apr 24, 2024 | 418.96 | 422.03 | 417.09 | 420.50 | 1,584,776 | -0.95(-0.23%) |
Apr 23, 2024 | 415.20 | 422.79 | 413.70 | 421.45 | 2,778,965 | +6.61(+1.59%) |
Apr 22, 2024 | 404.49 | 415.47 | 402.14 | 414.84 | 4,190,605 | +13.27(+3.30%) |
Apr 19, 2024 | 401.63 | 405.55 | 400.59 | 401.57 | 2,822,443 | +0.88(+0.22%) |
Apr 18, 2024 | 403.05 | 405.41 | 399.99 | 400.69 | 2,793,212 | -0.80(-0.20%) |
Apr 17, 2024 | 399.98 | 404.67 | 398.77 | 401.48 | 4,400,194 | +7.01(+1.78%) |
Apr 16, 2024 | 402.02 | 402.53 | 392.80 | 394.47 | 3,480,278 | -4.00(-1.00%) |
Apr 15, 2024 | 404.55 | 410.38 | 396.29 | 398.47 | 6,211,591 | +11.32(+2.92%) |
Apr 12, 2024 | 390.48 | 391.72 | 384.79 | 387.15 | 2,832,800 | -7.94(-2.01%) |
Apr 11, 2024 | 398.07 | 399.06 | 392.46 | 395.09 | 2,189,734 | -3.26(-0.82%) |
Apr 10, 2024 | 401.58 | 403.01 | 394.90 | 398.35 | 1,914,582 | -9.89(-2.42%) |
Apr 09, 2024 | 409.04 | 410.74 | 404.60 | 408.24 | 1,256,025 | +0.17(+0.04%) |
Apr 08, 2024 | 406.64 | 410.04 | 405.10 | 408.07 | 1,188,853 | +2.46(+0.61%) |
Apr 05, 2024 | 404.11 | 406.67 | 399.06 | 405.62 | 1,705,117 | +1.81(+0.45%) |
Apr 04, 2024 | 415.49 | 416.48 | 403.26 | 403.81 | 1,724,415 | -7.70(-1.87%) |
Apr 03, 2024 | 408.53 | 414.12 | 408.53 | 411.51 | 1,558,319 | +3.83(+0.94%) |
Apr 02, 2024 | 408.27 | 410.69 | 405.16 | 407.68 | 1,988,008 | -3.34(-0.81%) |
Apr 01, 2024 | 414.17 | 415.44 | 409.52 | 411.02 | 1,874,917 | -4.15(-1.00%) |
Mar 28, 2024 | 413.71 | 415.76 | 412.48 | 415.18 | 2,424,302 | +2.43(+0.59%) |
Mar 27, 2024 | 407.16 | 412.99 | 405.91 | 412.75 | 2,367,651 | +9.01(+2.23%) |
Mar 26, 2024 | 403.65 | 406.87 | 402.09 | 403.74 | 1,414,400 | +1.23(+0.31%) |
Mar 25, 2024 | 404.42 | 407.99 | 401.43 | 402.50 | 1,694,077 | -1.87(-0.46%) |
Mar 22, 2024 | 411.91 | 414.25 | 403.34 | 404.37 | 2,203,533 | -6.85(-1.67%) |
Mar 21, 2024 | 397.37 | 411.53 | 396.69 | 411.22 | 4,641,327 | +17.14(+4.35%) |
Mar 20, 2024 | 384.04 | 394.12 | 383.68 | 394.08 | 2,169,873 | +7.76(+2.01%) |
Mar 19, 2024 | 381.76 | 388.43 | 381.40 | 386.32 | 2,000,220 | +4.26(+1.12%) |
Mar 18, 2024 | 386.31 | 386.69 | 381.10 | 382.06 | 2,081,547 | -2.82(-0.73%) |
Mar 15, 2024 | 386.53 | 388.78 | 384.08 | 384.88 | 3,786,728 | -1.39(-0.36%) |
Mar 14, 2024 | 392.06 | 394.00 | 383.13 | 386.27 | 3,194,656 | -3.68(-0.94%) |
Mar 13, 2024 | 386.57 | 392.87 | 385.85 | 389.95 | 2,384,983 | +4.10(+1.06%) |
Mar 12, 2024 | 385.29 | 386.79 | 381.47 | 385.85 | 1,714,179 | +2.01(+0.52%) |
Mar 11, 2024 | 383.35 | 384.09 | 379.13 | 383.84 | 1,664,424 | -0.82(-0.21%) |
Mar 08, 2024 | 386.39 | 393.24 | 384.38 | 384.66 | 1,667,419 | -1.43(-0.37%) |
Mar 07, 2024 | 389.54 | 392.14 | 384.73 | 386.09 | 2,045,065 | -1.13(-0.29%) |
Mar 06, 2024 | 392.62 | 392.91 | 382.21 | 387.23 | 2,708,433 | -1.33(-0.34%) |
Mar 05, 2024 | 388.37 | 395.10 | 387.96 | 388.56 | 2,838,818 | -1.33(-0.34%) |
Mar 04, 2024 | 386.47 | 394.19 | 383.88 | 389.89 | 1,966,891 | +4.12(+1.07%) |
Mar 01, 2024 | 387.29 | 388.69 | 382.93 | 385.77 | 1,708,194 | -0.94(-0.24%) |
Feb 29, 2024 | 392.84 | 393.60 | 383.35 | 386.71 | 3,157,285 | -4.11(-1.05%) |
Feb 28, 2024 | 384.86 | 390.89 | 384.67 | 390.81 | 2,588,042 | +5.09(+1.32%) |
Feb 27, 2024 | 387.16 | 390.75 | 384.26 | 385.73 | 1,747,873 | +0.58(+0.15%) |
Feb 26, 2024 | 385.96 | 390.91 | 383.76 | 385.14 | 1,820,311 | -0.82(-0.21%) |
Feb 23, 2024 | 384.93 | 391.63 | 384.15 | 385.96 | 2,277,268 | +0.57(+0.15%) |
Feb 22, 2024 | 384.17 | 390.45 | 383.94 | 385.39 | 2,357,036 | +2.17(+0.57%) |
Feb 21, 2024 | 376.87 | 383.60 | 376.30 | 383.22 | 1,795,830 | +3.70(+0.98%) |
Feb 20, 2024 | 375.99 | 380.56 | 375.89 | 379.52 | 2,389,955 | +0.08(+0.02%) |
Feb 16, 2024 | 378.25 | 382.54 | 375.99 | 379.44 | 2,408,155 | -0.97(-0.25%) |
Feb 15, 2024 | 374.48 | 382.17 | 374.21 | 380.41 | 2,297,703 | +7.28(+1.95%) |
Feb 14, 2024 | 375.93 | 376.52 | 370.89 | 373.12 | 2,066,754 | -0.70(-0.19%) |
Feb 13, 2024 | 382.55 | 384.10 | 370.32 | 373.82 | 3,070,455 | -13.71(-3.54%) |
Feb 12, 2024 | 379.99 | 391.19 | 379.32 | 387.53 | 2,834,084 | +8.27(+2.18%) |
Feb 09, 2024 | 379.76 | 381.11 | 377.61 | 379.26 | 2,054,939 | -0.77(-0.20%) |
Feb 08, 2024 | 380.98 | 383.06 | 376.38 | 380.03 | 1,952,266 | -1.60(-0.42%) |
Feb 07, 2024 | 380.30 | 382.03 | 377.52 | 381.63 | 1,988,480 | +1.65(+0.43%) |
Feb 06, 2024 | 378.04 | 381.79 | 378.02 | 379.98 | 1,507,443 | +1.94(+0.51%) |
Feb 05, 2024 | 379.60 | 380.32 | 376.04 | 378.04 | 2,259,099 | -4.78(-1.25%) |
Feb 02, 2024 | 376.83 | 383.68 | 375.65 | 382.81 | 2,209,646 | +3.96(+1.04%) |
Feb 01, 2024 | 379.43 | 384.47 | 373.87 | 378.86 | 2,166,293 | -0.16(-0.04%) |
Jan 31, 2024 | 380.98 | 388.79 | 378.71 | 379.01 | 3,462,921 | -2.82(-0.74%) |
Jan 30, 2024 | 379.00 | 382.87 | 376.63 | 381.84 | 3,948,803 | +6.23(+1.66%) |
Jan 29, 2024 | 371.00 | 375.88 | 369.37 | 375.61 | 1,653,798 | +2.73(+0.73%) |
Jan 26, 2024 | 373.72 | 375.94 | 371.85 | 372.88 | 3,511,771 | -4.85(-1.28%) |
Jan 25, 2024 | 377.71 | 381.68 | 377.04 | 377.72 | 2,406,690 | +3.26(+0.87%) |
Jan 24, 2024 | 376.84 | 379.61 | 374.25 | 374.46 | 2,128,918 | -1.35(-0.36%) |
Jan 23, 2024 | 375.04 | 378.37 | 373.70 | 375.82 | 3,362,605 | -5.12(-1.34%) |
Jan 22, 2024 | 381.33 | 387.62 | 379.56 | 380.94 | 2,960,069 | +3.71(+0.98%) |
Jan 19, 2024 | 371.83 | 378.31 | 367.23 | 377.23 | 2,637,594 | +5.22(+1.40%) |
Jan 18, 2024 | 375.38 | 376.68 | 369.69 | 372.01 | 1,794,105 | -0.27(-0.07%) |
Jan 17, 2024 | 370.32 | 375.25 | 369.26 | 372.27 | 2,446,915 | -3.23(-0.86%) |
Jan 16, 2024 | 373.44 | 380.00 | 369.45 | 375.50 | 3,977,596 | +2.66(+0.71%) |
Jan 12, 2024 | 378.35 | 380.82 | 371.68 | 372.84 | 2,259,595 | -1.97(-0.53%) |
Jan 11, 2024 | 375.94 | 376.02 | 369.81 | 374.81 | 2,238,263 | -2.18(-0.58%) |
Jan 10, 2024 | 376.39 | 378.07 | 373.61 | 376.99 | 1,567,742 | -1.76(-0.46%) |
Jan 09, 2024 | 379.60 | 380.93 | 376.80 | 378.75 | 1,731,044 | -5.05(-1.32%) |
Jan 08, 2024 | 380.95 | 384.02 | 377.06 | 383.80 | 1,926,467 | +2.39(+0.63%) |
Jan 05, 2024 | 376.95 | 384.40 | 376.12 | 381.41 | 2,952,334 | +3.44(+0.91%) |
Jan 04, 2024 | 378.56 | 382.05 | 376.98 | 377.97 | 1,639,342 | +1.15(+0.30%) |
Jan 03, 2024 | 378.89 | 380.38 | 371.86 | 376.82 | 2,294,484 | -6.43(-1.68%) |
Jan 02, 2024 | 378.02 | 384.08 | 377.22 | 383.25 | 2,292,892 | +2.50(+0.66%) |
Dec 29, 2023 | 380.55 | 381.61 | 378.58 | 380.75 | 892,937 | -0.63(-0.17%) |
Dec 28, 2023 | 379.52 | 382.71 | 378.64 | 381.38 | 1,038,215 | +1.90(+0.50%) |
Dec 27, 2023 | 376.24 | 380.73 | 375.36 | 379.48 | 1,385,213 | +2.83(+0.75%) |
Dec 26, 2023 | 375.70 | 377.63 | 375.11 | 376.64 | 848,292 | +0.95(+0.25%) |
Dec 22, 2023 | 377.03 | 378.50 | 374.47 | 375.70 | 1,558,488 | +0.08(+0.02%) |
Dec 21, 2023 | 375.11 | 376.53 | 372.11 | 375.62 | 1,318,977 | +3.01(+0.81%) |
Dec 20, 2023 | 375.78 | 380.12 | 372.34 | 372.61 | 1,738,945 | -4.87(-1.29%) |
Dec 19, 2023 | 371.12 | 378.78 | 369.67 | 377.47 | 2,179,207 | +5.97(+1.61%) |
Dec 18, 2023 | 376.30 | 377.78 | 371.02 | 371.50 | 2,777,075 | -4.06(-1.08%) |
Dec 15, 2023 | 375.24 | 380.88 | 374.38 | 375.56 | 4,591,765 | -2.92(-0.77%) |
Dec 14, 2023 | 361.73 | 381.18 | 360.25 | 378.48 | 5,446,046 | +20.47(+5.72%) |
Dec 13, 2023 | 348.35 | 358.13 | 347.03 | 358.01 | 2,912,161 | +9.99(+2.87%) |
Dec 12, 2023 | 346.84 | 349.39 | 345.03 | 348.02 | 1,618,712 | +0.84(+0.24%) |
Dec 11, 2023 | 346.87 | 348.44 | 344.51 | 347.18 | 1,837,838 | +0.92(+0.27%) |
Dec 08, 2023 | 339.83 | 347.71 | 339.30 | 346.27 | 2,268,515 | +6.13(+1.80%) |
Dec 07, 2023 | 339.24 | 340.21 | 337.55 | 340.14 | 2,190,952 | +2.62(+0.78%) |
Dec 06, 2023 | 339.04 | 342.49 | 337.16 | 337.52 | 1,893,889 | +0.22(+0.06%) |
Dec 05, 2023 | 342.09 | 342.32 | 336.11 | 337.30 | 2,434,055 | -7.54(-2.19%) |
Dec 04, 2023 | 341.80 | 345.93 | 340.80 | 344.85 | 2,206,840 | +0.95(+0.28%) |
Dec 01, 2023 | 337.02 | 344.35 | 335.99 | 343.90 | 3,671,053 | +6.80(+2.02%) |
Nov 30, 2023 | 337.24 | 340.27 | 335.67 | 337.10 | 1,928,675 | +1.26(+0.38%) |
Nov 29, 2023 | 332.62 | 339.06 | 332.13 | 335.83 | 2,064,374 | +5.29(+1.60%) |
Nov 28, 2023 | 330.28 | 331.28 | 327.82 | 330.54 | 1,448,132 | -0.06(-0.02%) |
Nov 27, 2023 | 332.05 | 332.86 | 328.67 | 330.60 | 1,277,407 | -1.41(-0.42%) |
Nov 24, 2023 | 331.67 | 333.11 | 330.53 | 332.01 | 469,994 | +0.50(+0.15%) |
Nov 22, 2023 | 329.85 | 331.78 | 328.31 | 331.51 | 1,265,292 | +3.59(+1.10%) |
Nov 21, 2023 | 331.24 | 331.95 | 327.51 | 327.92 | 1,977,749 | -4.39(-1.32%) |
Nov 20, 2023 | 332.84 | 334.13 | 330.40 | 332.31 | 3,213,612 | +0.25(+0.08%) |
Nov 17, 2023 | 332.35 | 333.28 | 331.00 | 332.05 | 1,497,107 | +2.47(+0.75%) |
Nov 16, 2023 | 330.65 | 332.60 | 327.96 | 329.58 | 1,654,959 | -0.91(-0.28%) |
Nov 15, 2023 | 332.75 | 333.90 | 328.28 | 330.49 | 2,589,017 | -1.10(-0.33%) |
Nov 14, 2023 | 326.51 | 334.58 | 325.47 | 331.59 | 3,699,379 | +11.56(+3.61%) |
Nov 13, 2023 | 317.34 | 321.80 | 316.72 | 320.03 | 1,432,956 | +1.37(+0.43%) |
Nov 10, 2023 | 316.51 | 319.20 | 314.88 | 318.66 | 1,819,744 | +4.63(+1.47%) |
Nov 09, 2023 | 319.14 | 319.77 | 312.93 | 314.03 | 1,826,346 | -3.70(-1.16%) |
Nov 08, 2023 | 317.13 | 319.78 | 316.86 | 317.73 | 1,516,354 | +0.60(+0.19%) |
Nov 07, 2023 | 315.35 | 319.52 | 314.53 | 317.13 | 1,537,334 | +0.04(+0.01%) |
Nov 06, 2023 | 319.78 | 321.98 | 315.32 | 317.09 | 2,132,202 | -3.63(-1.13%) |
Nov 03, 2023 | 311.76 | 322.40 | 311.24 | 320.72 | 3,822,487 | +13.57(+4.42%) |
Nov 02, 2023 | 303.17 | 307.92 | 301.52 | 307.16 | 2,652,717 | +6.46(+2.15%) |
Nov 01, 2023 | 296.94 | 301.76 | 296.46 | 300.69 | 2,395,721 | +3.47(+1.17%) |
Oct 31, 2023 | 295.33 | 297.88 | 294.37 | 297.22 | 2,666,113 | +2.72(+0.92%) |
Oct 30, 2023 | 287.27 | 295.46 | 287.12 | 294.50 | 3,130,812 | +10.69(+3.77%) |
Oct 27, 2023 | 291.29 | 291.99 | 283.27 | 283.81 | 2,657,602 | -6.93(-2.38%) |
Oct 26, 2023 | 290.71 | 293.82 | 288.58 | 290.74 | 2,054,255 | +0.22(+0.08%) |
Oct 25, 2023 | 292.31 | 293.69 | 288.82 | 290.51 | 1,846,031 | -2.37(-0.81%) |
Oct 24, 2023 | 293.69 | 296.72 | 292.79 | 292.88 | 1,733,765 | -0.04(-0.01%) |
Oct 23, 2023 | 292.01 | 297.16 | 291.91 | 292.92 | 3,023,518 | -0.81(-0.28%) |
Oct 20, 2023 | 292.22 | 296.87 | 291.83 | 293.73 | 2,379,052 | +0.84(+0.29%) |
Oct 19, 2023 | 295.60 | 298.91 | 292.34 | 292.89 | 3,280,557 | -2.71(-0.92%) |
Oct 18, 2023 | 300.54 | 300.75 | 295.13 | 295.60 | 3,533,302 | -7.25(-2.39%) |
Oct 17, 2023 | 306.78 | 309.52 | 299.47 | 302.85 | 4,210,141 | -4.92(-1.60%) |
Oct 16, 2023 | 306.59 | 309.25 | 303.72 | 307.77 | 2,319,793 | +4.98(+1.65%) |
Oct 13, 2023 | 305.43 | 309.52 | 301.69 | 302.79 | 1,824,174 | -0.54(-0.18%) |
Oct 12, 2023 | 307.54 | 307.54 | 301.54 | 303.33 | 1,764,596 | -3.10(-1.01%) |
Oct 11, 2023 | 308.79 | 309.97 | 305.04 | 306.43 | 1,708,433 | -1.71(-0.56%) |
Oct 10, 2023 | 307.85 | 310.18 | 305.72 | 308.14 | 1,229,488 | +2.12(+0.69%) |
Oct 09, 2023 | 302.40 | 306.88 | 301.88 | 306.03 | 1,118,045 | +0.13(+0.04%) |
Oct 06, 2023 | 301.62 | 308.68 | 300.70 | 305.90 | 1,629,570 | +1.94(+0.64%) |
Oct 05, 2023 | 300.89 | 304.01 | 297.80 | 303.96 | 1,618,638 | +1.86(+0.62%) |
Oct 04, 2023 | 298.43 | 302.56 | 297.09 | 302.11 | 1,912,084 | +2.43(+0.81%) |
Oct 03, 2023 | 308.63 | 309.04 | 297.98 | 299.68 | 3,185,495 | -12.12(-3.89%) |
Oct 02, 2023 | 315.25 | 316.77 | 310.43 | 311.80 | 1,331,586 | -4.96(-1.57%) |
Sep 29, 2023 | 320.31 | 321.06 | 315.49 | 316.76 | 1,434,268 | -1.60(-0.50%) |
Sep 28, 2023 | 313.47 | 319.96 | 313.47 | 318.36 | 1,419,475 | +3.18(+1.01%) |
Sep 27, 2023 | 318.14 | 318.16 | 312.27 | 315.17 | 1,524,433 | -1.83(-0.58%) |
Sep 26, 2023 | 318.76 | 320.54 | 315.63 | 317.00 | 1,512,969 | -4.91(-1.53%) |
Sep 25, 2023 | 320.19 | 322.35 | 320.56 | 321.92 | 851,438 | +0.93(+0.29%) |
Sep 22, 2023 | 323.15 | 324.56 | 319.95 | 320.99 | 1,705,455 | -2.30(-0.71%) |
Sep 21, 2023 | 327.46 | 327.65 | 323.13 | 323.29 | 1,721,478 | -6.32(-1.92%) |
Sep 20, 2023 | 335.40 | 336.57 | 329.21 | 329.61 | 1,251,888 | -5.08(-1.52%) |
Sep 19, 2023 | 336.23 | 337.71 | 330.86 | 334.69 | 1,695,947 | -1.40(-0.42%) |
Sep 18, 2023 | 335.33 | 337.01 | 332.13 | 336.09 | 1,385,794 | +0.76(+0.23%) |
Sep 15, 2023 | 337.88 | 338.90 | 334.66 | 335.33 | 3,129,765 | -1.99(-0.59%) |
Sep 14, 2023 | 331.87 | 337.86 | 329.76 | 337.32 | 2,883,108 | +9.39(+2.86%) |
Sep 13, 2023 | 326.48 | 329.92 | 323.86 | 327.93 | 2,211,367 | +3.99(+1.23%) |
Sep 12, 2023 | 317.19 | 328.22 | 317.18 | 323.94 | 2,098,405 | +6.12(+1.93%) |
Sep 11, 2023 | 321.35 | 323.20 | 317.46 | 317.82 | 1,310,614 | -0.85(-0.27%) |
Sep 08, 2023 | 315.14 | 319.11 | 314.89 | 318.67 | 2,070,381 | +3.49(+1.11%) |
Sep 07, 2023 | 313.87 | 317.40 | 313.39 | 315.18 | 1,502,635 | +0.81(+0.26%) |
Sep 06, 2023 | 315.53 | 317.32 | 312.58 | 314.37 | 2,166,460 | -2.56(-0.81%) |
Sep 05, 2023 | 320.45 | 321.57 | 315.83 | 316.94 | 1,885,639 | -3.57(-1.11%) |
Sep 01, 2023 | 322.73 | 324.64 | 319.34 | 320.51 | 1,227,240 | -0.30(-0.09%) |
Aug 31, 2023 | 322.48 | 323.53 | 319.10 | 320.81 | 1,298,451 | -0.85(-0.26%) |
Aug 30, 2023 | 323.05 | 324.92 | 320.75 | 321.66 | 1,155,556 | -1.19(-0.37%) |
Aug 29, 2023 | 316.07 | 323.00 | 315.22 | 322.86 | 1,886,600 | +6.39(+2.02%) |
Aug 28, 2023 | 311.98 | 317.08 | 311.98 | 316.47 | 1,483,365 | +5.65(+1.82%) |
Aug 25, 2023 | 311.45 | 313.31 | 308.92 | 310.82 | 1,194,382 | +0.19(+0.06%) |
Aug 24, 2023 | 312.76 | 317.95 | 310.20 | 310.63 | 1,221,102 | -2.30(-0.74%) |
Aug 23, 2023 | 311.28 | 313.05 | 308.73 | 312.94 | 1,471,983 | +3.44(+1.11%) |
Aug 22, 2023 | 313.08 | 313.24 | 309.03 | 309.50 | 1,864,622 | -3.17(-1.02%) |
Aug 21, 2023 | 315.91 | 316.88 | 310.08 | 312.67 | 2,043,079 | -2.79(-0.88%) |
Aug 18, 2023 | 314.87 | 318.07 | 313.78 | 315.46 | 1,782,432 | -2.52(-0.79%) |
Aug 17, 2023 | 320.38 | 324.26 | 314.56 | 317.98 | 3,229,367 | -1.54(-0.48%) |
Aug 16, 2023 | 320.91 | 323.22 | 319.38 | 319.52 | 3,440,553 | -3.01(-0.93%) |
Aug 15, 2023 | 323.59 | 324.30 | 320.85 | 322.53 | 1,707,397 | -5.37(-1.64%) |
Aug 14, 2023 | 327.58 | 328.59 | 325.10 | 327.90 | 1,391,241 | -2.90(-0.88%) |
Aug 11, 2023 | 330.02 | 331.83 | 327.71 | 330.80 | 1,294,566 | +0.32(+0.10%) |
Aug 10, 2023 | 334.04 | 337.14 | 329.90 | 330.48 | 1,386,015 | -2.22(-0.67%) |
Aug 09, 2023 | 336.71 | 338.30 | 332.51 | 332.70 | 1,365,788 | -5.41(-1.60%) |
Aug 08, 2023 | 341.45 | 341.74 | 332.06 | 338.11 | 1,974,908 | -7.09(-2.05%) |
Aug 07, 2023 | 345.04 | 347.25 | 343.61 | 345.20 | 1,298,215 | +2.27(+0.66%) |
Aug 04, 2023 | 343.04 | 348.27 | 342.24 | 342.93 | 1,777,061 | +0.06(+0.02%) |
Aug 03, 2023 | 339.79 | 344.86 | 338.46 | 342.87 | 1,895,680 | +2.00(+0.59%) |
Aug 02, 2023 | 344.64 | 344.64 | 338.70 | 340.87 | 2,170,625 | -6.43(-1.85%) |
Aug 01, 2023 | 343.68 | 347.44 | 343.09 | 347.30 | 2,085,149 | +1.80(+0.52%) |
Jul 31, 2023 | 344.54 | 346.79 | 343.70 | 345.50 | 1,427,662 | +2.56(+0.75%) |
Jul 28, 2023 | 345.73 | 346.11 | 341.36 | 342.94 | 1,882,452 | -1.24(-0.36%) |
Jul 27, 2023 | 347.69 | 350.03 | 343.85 | 344.18 | 2,071,058 | -2.96(-0.85%) |
Jul 26, 2023 | 344.16 | 349.76 | 343.95 | 347.14 | 2,349,568 | +2.78(+0.81%) |
Jul 25, 2023 | 347.00 | 350.30 | 343.66 | 344.36 | 2,979,063 | -4.11(-1.18%) |
Jul 24, 2023 | 342.55 | 351.08 | 341.74 | 348.47 | 3,622,882 | +6.77(+1.98%) |
Jul 21, 2023 | 341.53 | 344.73 | 336.68 | 341.70 | 3,313,985 | +1.07(+0.31%) |
Jul 20, 2023 | 329.28 | 341.43 | 329.28 | 340.63 | 4,028,900 | +10.01(+3.03%) |
Jul 19, 2023 | 328.15 | 335.80 | 321.64 | 330.62 | 6,217,268 | +3.18(+0.97%) |
Jul 18, 2023 | 317.76 | 328.39 | 317.76 | 327.44 | 4,008,416 | +9.78(+3.08%) |
Jul 17, 2023 | 316.39 | 317.95 | 314.91 | 317.66 | 1,831,031 | +0.98(+0.31%) |
Jul 14, 2023 | 322.31 | 322.79 | 315.55 | 316.68 | 1,869,686 | -2.42(-0.76%) |
Jul 13, 2023 | 317.81 | 319.68 | 316.20 | 319.10 | 2,871,053 | +2.21(+0.70%) |
Jul 12, 2023 | 315.12 | 323.63 | 314.80 | 316.89 | 2,823,749 | +5.36(+1.72%) |
Jul 11, 2023 | 309.54 | 311.68 | 305.41 | 311.53 | 2,103,662 | +4.28(+1.39%) |
Jul 10, 2023 | 307.44 | 310.75 | 306.79 | 307.25 | 1,862,759 | +1.26(+0.41%) |
Jul 07, 2023 | 304.07 | 308.12 | 303.59 | 305.99 | 2,990,284 | +2.11(+0.69%) |
Jul 06, 2023 | 308.73 | 309.35 | 303.72 | 303.88 | 2,984,166 | -6.85(-2.20%) |
Jul 05, 2023 | 314.51 | 315.15 | 310.31 | 310.72 | 2,638,259 | -6.37(-2.01%) |