Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 590.83 | 598.75 | 589.00 | 597.45 | 529,873 | +7.50(+1.27%) |
Jun 14, 2024 | 591.59 | 592.33 | 585.96 | 589.95 | 728,171 | -1.12(-0.19%) |
Jun 13, 2024 | 584.18 | 592.40 | 579.00 | 591.07 | 528,704 | +6.28(+1.07%) |
Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 603,422 | -6.50(-1.10%) |
Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 445,873 | +0.01(+0.00%) |
Jun 10, 2024 | 586.54 | 592.12 | 583.40 | 591.28 | 524,118 | +4.38(+0.75%) |
Jun 07, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 541,804 | +0.79(+0.13%) |
Jun 06, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 495,519 | +6.51(+1.12%) |
Jun 05, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 480,954 | +5.87(+1.02%) |
Jun 04, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 488,634 | +0.57(+0.10%) |
Jun 03, 2024 | 565.78 | 574.51 | 565.78 | 573.16 | 1,055,915 | +4.19(+0.74%) |
May 31, 2024 | 560.38 | 569.97 | 558.33 | 568.97 | 1,166,706 | +8.62(+1.54%) |
May 30, 2024 | 558.62 | 564.32 | 557.79 | 560.35 | 599,847 | +2.07(+0.37%) |
May 29, 2024 | 549.40 | 559.48 | 547.19 | 558.28 | 1,038,590 | +9.62(+1.75%) |
May 28, 2024 | 556.79 | 557.07 | 546.41 | 548.66 | 1,146,067 | -11.46(-2.05%) |
May 24, 2024 | 558.73 | 563.25 | 557.48 | 560.12 | 512,911 | +2.70(+0.48%) |
May 23, 2024 | 557.48 | 563.60 | 557.17 | 557.42 | 695,948 | +0.65(+0.12%) |
May 22, 2024 | 550.85 | 560.07 | 548.21 | 556.77 | 744,735 | +4.98(+0.90%) |
May 21, 2024 | 563.65 | 564.38 | 551.58 | 551.79 | 877,804 | -11.60(-2.06%) |
May 20, 2024 | 564.38 | 565.54 | 557.59 | 563.39 | 577,077 | -0.52(-0.09%) |
May 17, 2024 | 558.84 | 564.25 | 557.32 | 563.91 | 576,317 | +8.75(+1.58%) |
May 16, 2024 | 552.57 | 557.81 | 551.98 | 555.15 | 759,382 | +4.19(+0.76%) |
May 15, 2024 | 548.13 | 555.02 | 548.13 | 550.96 | 540,210 | -0.02(-0.00%) |
May 14, 2024 | 554.00 | 556.13 | 549.23 | 550.98 | 626,662 | -3.03(-0.55%) |
May 13, 2024 | 558.09 | 562.75 | 552.98 | 554.01 | 684,091 | -5.30(-0.95%) |
May 10, 2024 | 555.66 | 559.88 | 555.52 | 559.30 | 637,596 | +4.79(+0.86%) |
May 09, 2024 | 543.30 | 555.85 | 543.30 | 554.52 | 978,421 | +11.50(+2.12%) |
May 08, 2024 | 551.71 | 565.39 | 538.03 | 543.02 | 1,380,117 | -2.14(-0.39%) |
May 07, 2024 | 532.97 | 546.03 | 532.93 | 545.16 | 984,998 | +12.33(+2.31%) |
May 06, 2024 | 530.66 | 534.05 | 530.22 | 532.83 | 643,363 | +4.54(+0.86%) |
May 03, 2024 | 529.42 | 529.42 | 519.92 | 528.28 | 867,926 | -1.41(-0.27%) |
May 02, 2024 | 529.07 | 533.22 | 524.32 | 529.69 | 824,233 | -0.83(-0.16%) |
May 01, 2024 | 531.72 | 534.51 | 517.71 | 530.52 | 1,172,100 | -6.10(-1.14%) |
Apr 30, 2024 | 535.60 | 538.60 | 533.17 | 536.62 | 795,936 | +1.12(+0.21%) |
Apr 29, 2024 | 542.03 | 542.66 | 534.94 | 535.51 | 1,210,549 | -7.20(-1.33%) |
Apr 26, 2024 | 537.40 | 544.22 | 534.10 | 542.71 | 655,383 | +3.36(+0.62%) |
Apr 25, 2024 | 537.60 | 541.71 | 534.14 | 539.35 | 636,250 | +4.51(+0.84%) |
Apr 24, 2024 | 531.06 | 536.56 | 528.70 | 534.84 | 584,132 | +3.42(+0.64%) |
Apr 23, 2024 | 528.12 | 532.28 | 527.32 | 531.42 | 491,313 | +4.68(+0.89%) |
Apr 22, 2024 | 524.43 | 532.64 | 517.26 | 526.75 | 894,471 | +2.49(+0.47%) |
Apr 19, 2024 | 519.44 | 525.26 | 516.45 | 524.26 | 646,229 | +6.01(+1.16%) |
Apr 18, 2024 | 527.85 | 527.85 | 514.32 | 518.25 | 632,129 | -7.10(-1.35%) |
Apr 17, 2024 | 530.04 | 531.42 | 523.70 | 525.35 | 538,590 | -2.43(-0.46%) |
Apr 16, 2024 | 528.10 | 530.63 | 525.00 | 527.77 | 363,006 | +5.66(+1.08%) |
Apr 15, 2024 | 523.43 | 528.83 | 522.06 | 522.11 | 372,609 | -0.33(-0.06%) |
Apr 12, 2024 | 520.93 | 527.41 | 520.93 | 522.44 | 485,009 | -0.36(-0.07%) |
Apr 11, 2024 | 529.93 | 529.93 | 522.08 | 522.80 | 486,790 | -6.61(-1.25%) |
Apr 10, 2024 | 528.94 | 537.45 | 528.67 | 529.41 | 453,470 | +2.71(+0.51%) |
Apr 09, 2024 | 532.28 | 532.71 | 517.86 | 526.71 | 572,938 | -4.94(-0.93%) |
Apr 08, 2024 | 534.44 | 536.67 | 530.44 | 531.65 | 411,179 | -6.51(-1.21%) |
Apr 05, 2024 | 536.50 | 540.69 | 532.58 | 538.16 | 312,535 | +3.96(+0.74%) |
Apr 04, 2024 | 542.06 | 542.41 | 533.09 | 534.21 | 444,254 | -5.29(-0.98%) |
Apr 03, 2024 | 534.86 | 541.32 | 534.17 | 539.50 | 473,499 | +6.81(+1.28%) |
Apr 02, 2024 | 532.07 | 536.35 | 530.48 | 532.69 | 546,855 | -3.22(-0.60%) |
Apr 01, 2024 | 535.69 | 537.67 | 530.51 | 535.91 | 541,193 | -0.36(-0.07%) |
Mar 28, 2024 | 539.41 | 536.91 | 536.71 | 536.27 | 795,362 | -2.41(-0.45%) |
Mar 27, 2024 | 537.76 | 539.40 | 530.68 | 538.67 | 426,901 | +3.17(+0.59%) |
Mar 26, 2024 | 532.42 | 537.71 | 531.09 | 535.51 | 539,252 | +3.54(+0.66%) |
Mar 25, 2024 | 532.74 | 533.74 | 530.94 | 531.97 | 310,846 | -0.02(-0.00%) |
Mar 22, 2024 | 534.25 | 535.32 | 529.41 | 531.99 | 427,151 | -1.61(-0.30%) |
Mar 21, 2024 | 529.42 | 534.50 | 526.10 | 533.60 | 500,037 | +3.43(+0.65%) |
Mar 20, 2024 | 535.07 | 535.19 | 528.92 | 530.17 | 400,836 | -3.59(-0.67%) |
Mar 19, 2024 | 531.36 | 535.31 | 529.03 | 533.76 | 461,838 | +4.62(+0.87%) |
Mar 18, 2024 | 531.86 | 536.10 | 527.99 | 529.13 | 570,223 | -3.93(-0.74%) |
Mar 15, 2024 | 523.98 | 533.33 | 523.79 | 533.06 | 1,383,310 | +4.27(+0.81%) |
Mar 14, 2024 | 520.43 | 530.32 | 518.84 | 528.78 | 787,920 | +9.14(+1.76%) |
Mar 13, 2024 | 532.76 | 532.76 | 517.36 | 519.64 | 861,269 | -11.02(-2.08%) |
Mar 12, 2024 | 526.83 | 530.87 | 522.97 | 530.66 | 517,079 | +4.58(+0.87%) |
Mar 11, 2024 | 525.63 | 526.56 | 522.49 | 526.09 | 591,996 | -0.75(-0.14%) |
Mar 08, 2024 | 524.52 | 527.88 | 522.93 | 526.84 | 679,531 | -1.07(-0.20%) |
Mar 07, 2024 | 527.84 | 528.84 | 520.37 | 527.90 | 1,005,329 | +3.43(+0.65%) |
Mar 06, 2024 | 528.85 | 530.88 | 524.47 | 524.48 | 714,391 | -3.78(-0.71%) |
Mar 05, 2024 | 536.67 | 536.67 | 523.90 | 528.25 | 906,083 | -5.35(-1.00%) |
Mar 04, 2024 | 525.86 | 534.43 | 524.08 | 533.60 | 766,244 | +8.29(+1.58%) |
Mar 01, 2024 | 522.94 | 530.66 | 522.17 | 525.31 | 834,176 | +4.47(+0.86%) |
Feb 29, 2024 | 522.29 | 524.03 | 518.61 | 520.84 | 1,422,839 | -1.65(-0.32%) |
Feb 28, 2024 | 519.21 | 522.83 | 515.88 | 522.49 | 476,244 | +4.69(+0.91%) |
Feb 27, 2024 | 515.26 | 523.50 | 515.26 | 517.80 | 625,161 | -0.22(-0.04%) |
Feb 26, 2024 | 519.51 | 521.63 | 517.32 | 518.02 | 653,378 | +2.95(+0.57%) |
Feb 23, 2024 | 511.31 | 515.80 | 508.21 | 515.07 | 688,813 | +5.93(+1.16%) |
Feb 22, 2024 | 505.55 | 514.01 | 503.25 | 509.14 | 631,737 | +2.87(+0.57%) |
Feb 21, 2024 | 507.93 | 507.93 | 501.64 | 506.27 | 525,276 | +0.68(+0.13%) |
Feb 20, 2024 | 511.94 | 516.59 | 504.92 | 505.59 | 652,427 | -4.31(-0.85%) |
Feb 16, 2024 | 506.78 | 511.32 | 505.26 | 509.90 | 740,645 | +5.37(+1.06%) |
Feb 15, 2024 | 500.13 | 507.64 | 499.68 | 504.53 | 721,760 | +4.47(+0.89%) |
Feb 14, 2024 | 503.62 | 504.88 | 493.70 | 500.06 | 699,811 | -3.56(-0.71%) |
Feb 13, 2024 | 494.87 | 505.88 | 494.87 | 503.62 | 840,643 | +10.27(+2.08%) |
Feb 12, 2024 | 498.86 | 499.33 | 492.85 | 493.36 | 580,947 | -6.85(-1.37%) |
Feb 09, 2024 | 496.13 | 503.17 | 493.38 | 500.21 | 1,085,877 | +7.10(+1.44%) |
Feb 08, 2024 | 503.86 | 509.56 | 487.18 | 493.11 | 2,308,966 | -22.70(-4.40%) |
Feb 07, 2024 | 508.84 | 518.57 | 507.85 | 515.81 | 1,457,607 | +10.09(+1.99%) |
Feb 06, 2024 | 509.92 | 514.40 | 503.24 | 505.72 | 951,782 | -1.07(-0.21%) |
Feb 05, 2024 | 506.71 | 509.78 | 501.12 | 506.79 | 634,685 | +3.48(+0.69%) |
Feb 02, 2024 | 502.64 | 506.94 | 500.89 | 503.30 | 693,070 | +2.59(+0.52%) |
Feb 01, 2024 | 496.49 | 502.66 | 486.23 | 500.71 | 735,312 | +1.95(+0.39%) |
Jan 31, 2024 | 493.62 | 506.06 | 493.62 | 498.75 | 1,075,624 | +9.85(+2.01%) |
Jan 30, 2024 | 487.15 | 489.11 | 483.00 | 488.91 | 591,689 | +3.55(+0.73%) |
Jan 29, 2024 | 484.30 | 487.22 | 483.32 | 485.36 | 497,950 | +1.19(+0.25%) |
Jan 26, 2024 | 485.99 | 486.85 | 482.93 | 484.17 | 371,603 | -1.06(-0.22%) |
Jan 25, 2024 | 483.06 | 485.32 | 477.56 | 485.23 | 744,295 | +1.33(+0.27%) |
Jan 24, 2024 | 484.59 | 486.90 | 483.15 | 483.90 | 497,664 | -0.37(-0.08%) |
Jan 23, 2024 | 483.59 | 485.67 | 482.03 | 484.27 | 584,661 | -1.95(-0.40%) |
Jan 22, 2024 | 483.42 | 489.01 | 482.22 | 486.21 | 778,729 | +2.71(+0.56%) |
Jan 19, 2024 | 492.12 | 493.18 | 483.17 | 483.50 | 878,766 | -8.38(-1.70%) |
Jan 18, 2024 | 482.73 | 493.64 | 479.05 | 491.88 | 791,600 | +7.16(+1.48%) |
Jan 17, 2024 | 488.38 | 493.64 | 484.25 | 484.72 | 620,086 | -2.67(-0.55%) |
Jan 16, 2024 | 485.40 | 488.66 | 483.91 | 487.39 | 511,893 | +3.17(+0.66%) |
Jan 12, 2024 | 486.57 | 488.62 | 483.69 | 484.22 | 439,768 | -3.51(-0.72%) |
Jan 11, 2024 | 483.90 | 487.96 | 482.89 | 487.73 | 592,024 | +5.14(+1.06%) |
Jan 10, 2024 | 481.42 | 484.80 | 478.28 | 482.59 | 610,668 | +2.62(+0.55%) |
Jan 09, 2024 | 474.31 | 482.02 | 470.11 | 479.97 | 906,995 | +4.42(+0.93%) |
Jan 08, 2024 | 479.55 | 481.53 | 469.04 | 475.55 | 668,033 | -1.56(-0.33%) |
Jan 05, 2024 | 475.80 | 478.37 | 471.41 | 477.10 | 580,528 | +3.63(+0.77%) |
Jan 04, 2024 | 475.31 | 480.66 | 473.17 | 473.47 | 883,299 | -5.78(-1.21%) |
Jan 03, 2024 | 475.16 | 484.12 | 475.16 | 479.25 | 1,290,973 | +6.90(+1.46%) |
Jan 02, 2024 | 461.65 | 472.35 | 461.65 | 472.35 | 747,772 | +10.42(+2.25%) |
Dec 29, 2023 | 458.80 | 463.30 | 456.95 | 461.93 | 482,443 | +5.47(+1.20%) |
Dec 28, 2023 | 457.26 | 460.66 | 456.20 | 456.46 | 415,026 | +0.01(+0.00%) |
Dec 27, 2023 | 454.47 | 456.96 | 453.15 | 456.45 | 420,091 | +1.73(+0.38%) |
Dec 26, 2023 | 452.16 | 455.48 | 450.51 | 454.73 | 471,309 | +1.56(+0.34%) |
Dec 22, 2023 | 453.24 | 455.91 | 449.30 | 453.17 | 520,953 | +1.49(+0.33%) |
Dec 21, 2023 | 446.23 | 452.05 | 444.05 | 451.68 | 560,334 | +6.74(+1.51%) |
Dec 20, 2023 | 448.98 | 449.14 | 444.50 | 444.95 | 724,078 | -2.06(-0.46%) |
Dec 19, 2023 | 447.23 | 448.70 | 443.50 | 447.01 | 850,812 | +0.49(+0.11%) |
Dec 18, 2023 | 442.46 | 447.41 | 440.68 | 446.52 | 806,323 | +8.05(+1.84%) |
Dec 15, 2023 | 438.39 | 439.81 | 430.37 | 438.47 | 3,755,718 | -2.21(-0.50%) |
Dec 14, 2023 | 449.84 | 450.66 | 435.84 | 440.68 | 2,161,198 | -19.08(-4.15%) |
Dec 13, 2023 | 462.07 | 467.19 | 456.33 | 459.75 | 815,878 | -1.34(-0.29%) |
Dec 12, 2023 | 462.37 | 463.90 | 460.21 | 461.09 | 681,327 | +0.16(+0.03%) |
Dec 11, 2023 | 460.13 | 462.87 | 458.05 | 460.93 | 649,239 | +4.08(+0.89%) |
Dec 08, 2023 | 456.23 | 457.06 | 449.96 | 456.85 | 735,091 | +2.23(+0.49%) |
Dec 07, 2023 | 457.63 | 457.63 | 452.56 | 454.62 | 623,531 | -1.93(-0.42%) |
Dec 06, 2023 | 458.64 | 458.64 | 449.00 | 456.55 | 823,193 | -3.19(-0.69%) |
Dec 05, 2023 | 459.17 | 461.16 | 455.57 | 459.74 | 908,801 | +1.49(+0.32%) |
Dec 04, 2023 | 462.86 | 465.18 | 456.79 | 458.26 | 911,060 | -5.34(-1.15%) |
Dec 01, 2023 | 471.39 | 475.27 | 463.26 | 463.60 | 811,386 | -5.90(-1.26%) |
Nov 30, 2023 | 454.23 | 470.05 | 452.76 | 469.49 | 2,217,345 | +14.45(+3.17%) |
Nov 29, 2023 | 458.75 | 459.80 | 453.77 | 455.04 | 790,543 | -4.88(-1.06%) |
Nov 28, 2023 | 461.28 | 465.30 | 459.33 | 459.93 | 640,219 | -0.29(-0.06%) |
Nov 27, 2023 | 461.06 | 464.76 | 460.13 | 460.21 | 784,619 | +0.52(+0.11%) |
Nov 24, 2023 | 458.33 | 460.59 | 456.68 | 459.70 | 220,343 | +3.91(+0.86%) |
Nov 22, 2023 | 452.43 | 457.99 | 452.43 | 455.79 | 556,127 | +3.13(+0.69%) |
Nov 21, 2023 | 453.51 | 455.85 | 450.92 | 452.66 | 758,369 | +1.34(+0.30%) |
Nov 20, 2023 | 446.33 | 453.76 | 446.33 | 451.33 | 779,833 | +2.76(+0.62%) |
Nov 17, 2023 | 451.11 | 452.40 | 447.35 | 448.57 | 863,893 | -0.58(-0.13%) |
Nov 16, 2023 | 446.32 | 452.15 | 446.28 | 449.15 | 1,135,324 | +4.38(+0.99%) |
Nov 15, 2023 | 451.26 | 452.18 | 437.22 | 444.76 | 1,631,290 | -7.41(-1.64%) |
Nov 14, 2023 | 464.91 | 467.30 | 451.37 | 452.18 | 1,189,833 | -16.76(-3.57%) |
Nov 13, 2023 | 467.56 | 471.46 | 464.85 | 468.93 | 453,775 | +1.35(+0.29%) |
Nov 10, 2023 | 461.17 | 468.27 | 461.17 | 467.59 | 742,562 | +7.40(+1.61%) |
Nov 09, 2023 | 459.00 | 463.34 | 458.43 | 460.19 | 555,771 | +1.19(+0.26%) |
Nov 08, 2023 | 457.84 | 462.87 | 456.98 | 459.00 | 743,270 | +2.62(+0.57%) |
Nov 07, 2023 | 459.58 | 459.99 | 453.35 | 456.38 | 558,479 | -1.96(-0.43%) |
Nov 06, 2023 | 450.86 | 462.81 | 450.86 | 458.34 | 825,488 | +7.22(+1.60%) |
Nov 03, 2023 | 446.32 | 461.21 | 446.32 | 451.12 | 871,415 | +5.14(+1.15%) |
Nov 02, 2023 | 439.57 | 450.02 | 431.65 | 445.98 | 1,257,047 | -11.95(-2.61%) |
Nov 01, 2023 | 451.91 | 463.45 | 451.91 | 457.92 | 1,325,182 | +4.21(+0.93%) |
Oct 31, 2023 | 450.11 | 454.58 | 446.12 | 453.71 | 759,322 | +5.91(+1.32%) |
Oct 30, 2023 | 446.95 | 449.48 | 442.43 | 447.80 | 596,499 | +1.39(+0.31%) |
Oct 27, 2023 | 448.31 | 450.22 | 443.80 | 446.41 | 529,326 | -3.60(-0.80%) |
Oct 26, 2023 | 449.81 | 455.06 | 446.39 | 450.00 | 521,521 | -1.36(-0.30%) |
Oct 25, 2023 | 452.01 | 453.77 | 448.05 | 451.36 | 468,567 | +0.95(+0.21%) |
Oct 24, 2023 | 449.58 | 453.30 | 446.55 | 450.41 | 447,086 | +2.04(+0.46%) |
Oct 23, 2023 | 450.36 | 452.66 | 446.39 | 448.37 | 515,232 | -2.80(-0.62%) |
Oct 20, 2023 | 452.50 | 454.45 | 448.59 | 451.17 | 868,377 | -0.46(-0.10%) |
Oct 19, 2023 | 454.07 | 455.90 | 448.78 | 451.63 | 602,931 | -2.44(-0.54%) |
Oct 18, 2023 | 456.18 | 458.42 | 453.11 | 454.07 | 572,001 | +0.47(+0.10%) |
Oct 17, 2023 | 453.65 | 456.75 | 451.85 | 453.60 | 698,794 | -0.04(-0.01%) |
Oct 16, 2023 | 461.88 | 464.21 | 452.60 | 453.64 | 903,372 | -7.24(-1.57%) |
Oct 13, 2023 | 459.33 | 461.76 | 454.88 | 460.88 | 846,133 | +3.33(+0.73%) |
Oct 12, 2023 | 455.73 | 459.65 | 453.32 | 457.56 | 1,108,995 | +2.55(+0.56%) |
Oct 11, 2023 | 452.06 | 455.96 | 444.87 | 455.00 | 957,433 | +2.14(+0.47%) |
Oct 10, 2023 | 448.85 | 452.96 | 445.60 | 452.86 | 754,256 | +2.72(+0.60%) |
Oct 09, 2023 | 443.39 | 450.14 | 440.46 | 450.14 | 497,547 | +6.47(+1.46%) |
Oct 06, 2023 | 444.15 | 448.05 | 442.34 | 443.68 | 608,427 | -0.51(-0.11%) |
Oct 05, 2023 | 443.31 | 446.43 | 442.50 | 444.18 | 716,027 | +3.76(+0.85%) |
Oct 04, 2023 | 437.04 | 442.13 | 435.54 | 440.43 | 668,290 | +3.53(+0.81%) |
Oct 03, 2023 | 434.31 | 438.87 | 434.31 | 436.90 | 465,578 | +1.07(+0.24%) |
Oct 02, 2023 | 431.98 | 437.62 | 431.53 | 435.83 | 493,787 | +2.56(+0.59%) |
Sep 29, 2023 | 438.81 | 440.37 | 432.99 | 433.27 | 687,576 | -7.16(-1.63%) |
Sep 28, 2023 | 442.89 | 444.77 | 440.36 | 440.44 | 697,098 | -2.33(-0.53%) |
Sep 27, 2023 | 441.44 | 444.77 | 438.31 | 442.77 | 957,641 | +1.35(+0.30%) |
Sep 26, 2023 | 444.23 | 445.25 | 439.06 | 441.42 | 819,534 | -3.38(-0.76%) |
Sep 25, 2023 | 438.07 | 445.33 | 443.24 | 444.80 | 1,002,609 | +7.73(+1.77%) |
Sep 22, 2023 | 435.44 | 439.61 | 434.32 | 437.07 | 965,033 | +0.42(+0.10%) |
Sep 21, 2023 | 438.24 | 440.62 | 436.29 | 436.65 | 843,353 | -1.61(-0.37%) |
Sep 20, 2023 | 432.43 | 443.19 | 432.43 | 438.26 | 1,041,470 | +7.76(+1.80%) |
Sep 19, 2023 | 428.76 | 431.29 | 426.95 | 430.50 | 680,032 | +4.76(+1.12%) |
Sep 18, 2023 | 420.62 | 426.45 | 420.62 | 425.74 | 555,596 | +7.13(+1.70%) |
Sep 15, 2023 | 416.51 | 421.23 | 416.51 | 418.61 | 1,137,828 | +0.53(+0.13%) |
Sep 14, 2023 | 418.96 | 421.19 | 416.14 | 418.08 | 454,873 | -0.88(-0.21%) |
Sep 13, 2023 | 421.68 | 424.46 | 418.48 | 418.96 | 417,958 | -1.61(-0.38%) |
Sep 12, 2023 | 421.47 | 423.27 | 418.43 | 420.57 | 517,598 | -1.79(-0.42%) |
Sep 11, 2023 | 419.21 | 425.28 | 418.52 | 422.36 | 543,865 | +3.11(+0.74%) |
Sep 08, 2023 | 416.84 | 423.95 | 416.55 | 419.25 | 872,896 | +2.15(+0.52%) |
Sep 07, 2023 | 413.09 | 420.28 | 411.14 | 417.10 | 745,250 | +7.34(+1.79%) |
Sep 06, 2023 | 405.52 | 411.27 | 404.03 | 409.76 | 821,817 | +4.11(+1.01%) |
Sep 05, 2023 | 410.00 | 410.00 | 403.25 | 405.65 | 754,340 | -5.19(-1.26%) |
Sep 01, 2023 | 411.79 | 415.55 | 410.04 | 410.85 | 545,713 | +0.02(+0.00%) |
Aug 31, 2023 | 419.17 | 421.69 | 410.75 | 410.82 | 876,298 | -8.63(-2.06%) |
Aug 30, 2023 | 421.50 | 422.45 | 417.82 | 419.45 | 609,857 | -0.08(-0.02%) |
Aug 29, 2023 | 421.65 | 422.38 | 417.85 | 419.53 | 634,666 | -1.71(-0.41%) |
Aug 28, 2023 | 421.27 | 422.97 | 419.74 | 421.25 | 1,088,355 | +0.10(+0.02%) |
Aug 25, 2023 | 422.62 | 423.83 | 419.79 | 421.14 | 587,125 | -0.05(-0.01%) |
Aug 24, 2023 | 418.94 | 423.51 | 418.94 | 421.19 | 531,849 | +2.05(+0.49%) |
Aug 23, 2023 | 417.18 | 420.58 | 416.36 | 419.14 | 597,643 | +2.88(+0.69%) |
Aug 22, 2023 | 422.68 | 424.48 | 415.77 | 416.26 | 593,240 | -7.42(-1.75%) |
Aug 21, 2023 | 417.86 | 425.42 | 416.89 | 423.68 | 867,554 | +5.39(+1.29%) |
Aug 18, 2023 | 413.50 | 419.89 | 411.43 | 418.29 | 837,615 | +3.46(+0.83%) |
Aug 17, 2023 | 419.76 | 420.00 | 412.24 | 414.83 | 1,184,999 | -12.61(-2.95%) |
Aug 16, 2023 | 429.51 | 431.49 | 426.45 | 427.43 | 637,535 | -1.28(-0.30%) |
Aug 15, 2023 | 436.80 | 437.29 | 428.48 | 428.72 | 628,337 | -7.05(-1.62%) |
Aug 14, 2023 | 437.72 | 438.40 | 433.09 | 435.77 | 834,168 | -2.05(-0.47%) |
Aug 11, 2023 | 433.62 | 438.75 | 432.40 | 437.82 | 670,050 | +6.04(+1.40%) |
Aug 10, 2023 | 426.07 | 433.38 | 426.07 | 431.78 | 1,013,327 | +5.62(+1.32%) |
Aug 09, 2023 | 425.53 | 431.13 | 423.43 | 426.16 | 620,848 | +0.61(+0.14%) |
Aug 08, 2023 | 422.73 | 430.43 | 422.06 | 425.55 | 950,777 | +5.47(+1.30%) |
Aug 07, 2023 | 420.89 | 425.71 | 419.10 | 420.08 | 690,178 | +0.46(+0.11%) |
Aug 04, 2023 | 432.06 | 435.51 | 419.44 | 419.62 | 1,496,337 | -13.28(-3.07%) |
Aug 03, 2023 | 420.45 | 433.28 | 419.99 | 432.90 | 2,023,048 | +21.94(+5.34%) |
Aug 02, 2023 | 404.85 | 412.34 | 403.27 | 410.97 | 1,439,087 | +8.01(+1.99%) |