Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 370.61 | 374.00 | 369.69 | 373.90 | 17,347 | +1.39(+0.37%) |
May 15, 2024 | 375.52 | 380.80 | 372.51 | 372.51 | 30,591 | -4.09(-1.09%) |
May 14, 2024 | 374.66 | 378.37 | 372.62 | 376.60 | 31,592 | +2.84(+0.76%) |
May 13, 2024 | 372.40 | 385.78 | 372.40 | 373.76 | 39,930 | +1.95(+0.53%) |
May 10, 2024 | 375.07 | 375.07 | 369.11 | 371.81 | 15,761 | -3.97(-1.06%) |
May 09, 2024 | 364.93 | 375.77 | 363.13 | 375.77 | 20,682 | +11.63(+3.19%) |
May 08, 2024 | 358.46 | 364.60 | 356.43 | 364.14 | 16,570 | +3.35(+0.93%) |
May 07, 2024 | 359.87 | 367.16 | 359.87 | 360.79 | 13,625 | +2.72(+0.76%) |
May 06, 2024 | 360.94 | 360.94 | 355.13 | 358.07 | 9,826 | -5.36(-1.47%) |
May 03, 2024 | 364.15 | 364.75 | 361.59 | 363.43 | 8,734 | +3.72(+1.03%) |
May 02, 2024 | 358.21 | 361.09 | 355.14 | 359.70 | 19,914 | +1.27(+0.35%) |
May 01, 2024 | 357.54 | 363.62 | 357.54 | 358.44 | 17,580 | -0.02(-0.01%) |
Apr 30, 2024 | 359.07 | 361.82 | 355.18 | 358.46 | 20,251 | -0.08(-0.02%) |
Apr 29, 2024 | 363.14 | 369.59 | 357.40 | 358.54 | 21,924 | -0.60(-0.17%) |
Apr 26, 2024 | 367.02 | 367.02 | 357.90 | 359.13 | 13,703 | -5.66(-1.55%) |
Apr 25, 2024 | 358.77 | 366.25 | 358.77 | 364.79 | 15,742 | -6.12(-1.65%) |
Apr 24, 2024 | 369.08 | 375.76 | 369.08 | 370.91 | 18,465 | -2.19(-0.59%) |
Apr 23, 2024 | 375.86 | 384.02 | 370.60 | 373.10 | 19,481 | -4.14(-1.10%) |
Apr 22, 2024 | 381.82 | 389.91 | 375.86 | 377.24 | 50,796 | -5.53(-1.44%) |
Apr 19, 2024 | 362.27 | 382.77 | 362.27 | 382.77 | 46,385 | +17.65(+4.83%) |
Apr 18, 2024 | 367.85 | 387.50 | 364.42 | 365.12 | 40,860 | -2.49(-0.68%) |
Apr 17, 2024 | 353.15 | 368.14 | 351.15 | 367.62 | 37,802 | +15.79(+4.49%) |
Apr 16, 2024 | 344.07 | 351.82 | 343.90 | 351.82 | 46,796 | +4.99(+1.44%) |
Apr 15, 2024 | 343.93 | 346.83 | 342.39 | 346.83 | 29,867 | +4.06(+1.18%) |
Apr 12, 2024 | 350.35 | 351.15 | 342.77 | 342.77 | 30,944 | -7.77(-2.22%) |
Apr 11, 2024 | 350.61 | 352.16 | 348.55 | 350.55 | 29,536 | +3.28(+0.95%) |
Apr 10, 2024 | 343.15 | 349.46 | 341.18 | 347.26 | 59,904 | +2.00(+0.58%) |
Apr 09, 2024 | 342.33 | 347.60 | 342.33 | 345.27 | 46,448 | +3.09(+0.90%) |
Apr 08, 2024 | 342.98 | 345.40 | 339.10 | 342.18 | 33,867 | +2.99(+0.88%) |
Apr 05, 2024 | 333.16 | 339.95 | 333.16 | 339.18 | 31,930 | +4.40(+1.31%) |
Apr 04, 2024 | 340.87 | 342.19 | 330.95 | 334.78 | 35,087 | -5.49(-1.61%) |
Apr 03, 2024 | 350.36 | 353.63 | 340.27 | 340.27 | 36,947 | -9.90(-2.83%) |
Apr 02, 2024 | 352.36 | 354.54 | 346.31 | 350.17 | 46,778 | -13.20(-3.63%) |
Apr 01, 2024 | 358.56 | 363.37 | 356.74 | 363.37 | 32,744 | +2.53(+0.70%) |
Mar 28, 2024 | 355.82 | 361.62 | 355.82 | 360.83 | 25,162 | +2.50(+0.70%) |
Mar 27, 2024 | 352.13 | 358.58 | 344.86 | 358.33 | 45,435 | +10.39(+2.99%) |
Mar 26, 2024 | 345.97 | 351.87 | 344.12 | 347.93 | 30,042 | +4.46(+1.30%) |
Mar 25, 2024 | 346.11 | 346.24 | 338.19 | 343.47 | 17,718 | -2.63(-0.76%) |
Mar 22, 2024 | 348.77 | 348.77 | 343.17 | 346.11 | 15,117 | -5.32(-1.51%) |
Mar 21, 2024 | 354.77 | 354.77 | 347.54 | 351.42 | 15,463 | -0.24(-0.07%) |
Mar 20, 2024 | 350.10 | 353.36 | 344.49 | 351.66 | 31,185 | +1.56(+0.44%) |
Mar 19, 2024 | 343.63 | 355.01 | 343.63 | 350.11 | 17,207 | +4.34(+1.26%) |
Mar 18, 2024 | 347.27 | 354.58 | 345.77 | 345.77 | 19,114 | -1.27(-0.37%) |
Mar 15, 2024 | 348.69 | 352.35 | 343.60 | 347.03 | 29,376 | -5.65(-1.60%) |
Mar 14, 2024 | 349.00 | 357.36 | 347.72 | 352.68 | 25,972 | +3.76(+1.08%) |
Mar 13, 2024 | 344.14 | 348.93 | 343.81 | 348.92 | 14,397 | +2.55(+0.74%) |
Mar 12, 2024 | 348.92 | 350.54 | 346.18 | 346.37 | 12,400 | +2.19(+0.63%) |
Mar 11, 2024 | 353.15 | 353.15 | 344.18 | 344.18 | 18,478 | -8.71(-2.47%) |
Mar 08, 2024 | 357.39 | 360.62 | 350.11 | 352.89 | 18,339 | -1.01(-0.28%) |
Mar 07, 2024 | 348.86 | 358.35 | 344.58 | 353.90 | 30,735 | +8.53(+2.47%) |
Mar 06, 2024 | 355.12 | 355.12 | 344.33 | 345.37 | 47,659 | -13.53(-3.77%) |
Mar 05, 2024 | 357.05 | 363.35 | 356.88 | 358.90 | 27,653 | -0.09(-0.03%) |
Mar 04, 2024 | 362.13 | 366.25 | 358.83 | 358.99 | 32,683 | -3.24(-0.90%) |
Mar 01, 2024 | 377.70 | 377.70 | 360.65 | 362.23 | 27,731 | -16.41(-4.33%) |
Feb 29, 2024 | 376.15 | 380.92 | 376.15 | 378.64 | 21,116 | +6.00(+1.61%) |
Feb 28, 2024 | 374.02 | 382.95 | 372.01 | 372.63 | 39,849 | -5.05(-1.34%) |
Feb 27, 2024 | 383.76 | 386.99 | 377.29 | 377.68 | 14,272 | -4.13(-1.08%) |
Feb 26, 2024 | 388.08 | 390.26 | 381.81 | 381.81 | 30,948 | -5.38(-1.39%) |
Feb 23, 2024 | 397.76 | 398.68 | 387.19 | 387.19 | 19,017 | -3.63(-0.93%) |
Feb 22, 2024 | 391.25 | 397.12 | 383.72 | 390.82 | 56,824 | -1.76(-0.45%) |
Feb 21, 2024 | 393.78 | 405.82 | 392.25 | 392.57 | 43,674 | -6.64(-1.66%) |
Feb 20, 2024 | 395.58 | 399.55 | 395.58 | 399.22 | 24,857 | +2.00(+0.50%) |
Feb 16, 2024 | 397.00 | 397.99 | 391.80 | 397.22 | 24,014 | +2.20(+0.56%) |
Feb 15, 2024 | 387.57 | 397.00 | 386.09 | 395.02 | 15,763 | +6.54(+1.68%) |
Feb 14, 2024 | 379.10 | 388.48 | 376.44 | 388.48 | 26,104 | +15.75(+4.23%) |
Feb 13, 2024 | 371.15 | 376.63 | 371.15 | 372.72 | 34,176 | -7.58(-1.99%) |
Feb 12, 2024 | 378.29 | 386.68 | 378.29 | 380.30 | 20,589 | +2.14(+0.57%) |
Feb 09, 2024 | 373.52 | 378.16 | 371.84 | 378.16 | 21,541 | +2.48(+0.66%) |
Feb 08, 2024 | 370.33 | 375.69 | 368.45 | 375.69 | 14,958 | +10.69(+2.93%) |
Feb 07, 2024 | 372.60 | 372.60 | 364.82 | 364.99 | 18,184 | -4.09(-1.11%) |
Feb 06, 2024 | 364.42 | 371.79 | 364.42 | 369.08 | 23,513 | +4.87(+1.34%) |
Feb 05, 2024 | 364.10 | 370.13 | 360.06 | 364.22 | 27,323 | +0.12(+0.03%) |
Feb 02, 2024 | 368.90 | 374.70 | 362.90 | 364.10 | 33,368 | -7.40(-1.99%) |
Feb 01, 2024 | 363.21 | 377.36 | 358.07 | 371.49 | 19,887 | +12.44(+3.47%) |
Jan 31, 2024 | 366.97 | 374.04 | 359.03 | 359.05 | 39,259 | -11.16(-3.01%) |
Jan 30, 2024 | 362.37 | 373.15 | 362.05 | 370.21 | 17,769 | +7.96(+2.20%) |
Jan 29, 2024 | 347.24 | 362.81 | 347.24 | 362.25 | 20,815 | +16.12(+4.66%) |
Jan 26, 2024 | 348.23 | 348.43 | 343.45 | 346.13 | 33,376 | +0.53(+0.15%) |
Jan 25, 2024 | 345.34 | 347.53 | 342.46 | 345.60 | 28,491 | +3.43(+1.00%) |
Jan 24, 2024 | 354.11 | 354.11 | 341.98 | 342.18 | 13,832 | -6.62(-1.90%) |
Jan 23, 2024 | 361.99 | 361.99 | 348.46 | 348.80 | 22,555 | -9.99(-2.78%) |
Jan 22, 2024 | 353.80 | 360.58 | 353.80 | 358.78 | 22,832 | +3.94(+1.11%) |
Jan 19, 2024 | 353.41 | 355.14 | 350.20 | 354.84 | 27,086 | +3.42(+0.97%) |
Jan 18, 2024 | 361.73 | 361.73 | 350.42 | 351.42 | 29,869 | -7.16(-2.00%) |
Jan 17, 2024 | 353.41 | 363.37 | 353.41 | 358.57 | 35,499 | +1.93(+0.54%) |
Jan 16, 2024 | 360.57 | 364.20 | 354.44 | 356.64 | 21,498 | -7.69(-2.11%) |
Jan 12, 2024 | 371.09 | 371.33 | 362.07 | 364.34 | 24,692 | -5.01(-1.36%) |
Jan 11, 2024 | 385.63 | 385.63 | 369.34 | 369.34 | 19,563 | -20.00(-5.14%) |
Jan 10, 2024 | 379.82 | 389.34 | 379.82 | 389.34 | 26,037 | +11.34(+3.00%) |
Jan 09, 2024 | 379.06 | 379.19 | 375.31 | 378.00 | 22,527 | -3.24(-0.85%) |
Jan 08, 2024 | 371.52 | 382.66 | 370.15 | 381.25 | 51,586 | +9.40(+2.53%) |
Jan 05, 2024 | 385.28 | 388.11 | 371.84 | 371.84 | 19,759 | -16.68(-4.29%) |
Jan 04, 2024 | 391.12 | 395.50 | 388.52 | 388.52 | 27,919 | -1.05(-0.27%) |
Jan 03, 2024 | 405.58 | 405.58 | 389.56 | 389.56 | 35,181 | -16.55(-4.07%) |
Jan 02, 2024 | 412.52 | 415.62 | 405.50 | 406.11 | 20,431 | -9.57(-2.30%) |
Dec 29, 2023 | 415.97 | 420.11 | 415.64 | 415.68 | 23,930 | -4.33(-1.03%) |
Dec 28, 2023 | 422.49 | 424.75 | 418.52 | 420.00 | 11,710 | -4.26(-1.00%) |
Dec 27, 2023 | 418.13 | 427.86 | 418.13 | 424.27 | 19,069 | +4.34(+1.03%) |
Dec 26, 2023 | 415.62 | 420.93 | 415.62 | 419.93 | 8,678 | +4.36(+1.05%) |
Dec 22, 2023 | 417.88 | 417.88 | 414.29 | 415.56 | 9,542 | -2.46(-0.59%) |
Dec 21, 2023 | 414.46 | 419.00 | 413.53 | 418.03 | 17,981 | +5.23(+1.27%) |
Dec 20, 2023 | 421.26 | 421.26 | 411.56 | 412.80 | 25,950 | -5.68(-1.36%) |
Dec 19, 2023 | 420.43 | 424.85 | 417.19 | 418.48 | 23,632 | -0.63(-0.15%) |
Dec 18, 2023 | 419.87 | 429.28 | 419.11 | 419.11 | 25,819 | -1.43(-0.34%) |
Dec 15, 2023 | 433.52 | 436.81 | 419.74 | 420.54 | 82,045 | -10.52(-2.44%) |
Dec 14, 2023 | 447.98 | 448.60 | 428.24 | 431.06 | 33,890 | -12.83(-2.89%) |
Dec 13, 2023 | 441.52 | 447.87 | 436.92 | 443.90 | 16,108 | +2.04(+0.46%) |
Dec 12, 2023 | 441.02 | 449.27 | 440.45 | 441.86 | 16,751 | +1.34(+0.31%) |
Dec 11, 2023 | 444.75 | 444.75 | 437.03 | 440.51 | 18,795 | -4.16(-0.94%) |
Dec 08, 2023 | 441.31 | 445.99 | 436.11 | 444.67 | 27,735 | +7.35(+1.68%) |
Dec 07, 2023 | 439.82 | 441.70 | 434.78 | 437.33 | 14,903 | +1.97(+0.45%) |
Dec 06, 2023 | 434.04 | 444.45 | 434.04 | 435.36 | 22,232 | +1.35(+0.31%) |
Dec 05, 2023 | 435.54 | 438.42 | 428.57 | 434.00 | 39,195 | -3.37(-0.77%) |
Dec 04, 2023 | 437.25 | 440.28 | 436.87 | 437.37 | 36,077 | +4.33(+1.00%) |
Dec 01, 2023 | 429.78 | 438.41 | 429.78 | 433.04 | 20,319 | +4.97(+1.16%) |
Nov 30, 2023 | 431.01 | 436.33 | 427.34 | 428.07 | 38,302 | -0.86(-0.20%) |
Nov 29, 2023 | 433.06 | 438.57 | 428.07 | 428.93 | 34,795 | -0.42(-0.10%) |
Nov 28, 2023 | 434.84 | 435.79 | 429.07 | 429.34 | 31,557 | -6.39(-1.47%) |
Nov 27, 2023 | 436.53 | 440.45 | 433.09 | 435.73 | 53,283 | -0.21(-0.05%) |
Nov 24, 2023 | 434.04 | 437.50 | 432.05 | 435.94 | 14,250 | +0.27(+0.06%) |
Nov 22, 2023 | 443.92 | 443.92 | 434.70 | 435.67 | 16,797 | -4.19(-0.95%) |
Nov 21, 2023 | 435.15 | 441.61 | 435.15 | 439.87 | 21,306 | +0.83(+0.19%) |
Nov 20, 2023 | 436.24 | 439.57 | 434.19 | 439.04 | 39,815 | +3.20(+0.74%) |
Nov 17, 2023 | 427.66 | 436.07 | 427.66 | 435.83 | 40,627 | +11.75(+2.77%) |
Nov 16, 2023 | 432.19 | 432.19 | 421.26 | 424.09 | 57,042 | -8.10(-1.87%) |
Nov 15, 2023 | 440.60 | 443.83 | 429.95 | 432.19 | 29,418 | -8.67(-1.97%) |
Nov 14, 2023 | 439.63 | 442.85 | 433.67 | 440.86 | 37,270 | +13.22(+3.09%) |
Nov 13, 2023 | 425.08 | 431.86 | 421.30 | 427.64 | 44,443 | +1.48(+0.35%) |
Nov 10, 2023 | 420.80 | 426.16 | 419.90 | 426.16 | 12,242 | +6.32(+1.51%) |
Nov 09, 2023 | 423.47 | 423.47 | 418.22 | 419.84 | 15,651 | -7.03(-1.65%) |
Nov 08, 2023 | 421.74 | 426.87 | 414.60 | 426.87 | 33,451 | +6.03(+1.43%) |
Nov 07, 2023 | 419.97 | 421.52 | 412.52 | 420.84 | 55,331 | +1.69(+0.40%) |
Nov 06, 2023 | 409.35 | 419.15 | 408.77 | 419.15 | 31,785 | +5.97(+1.44%) |
Nov 03, 2023 | 407.44 | 414.25 | 406.49 | 413.18 | 21,909 | +9.64(+2.39%) |
Nov 02, 2023 | 398.69 | 405.40 | 398.69 | 403.54 | 49,320 | +3.89(+0.97%) |
Nov 01, 2023 | 391.89 | 401.62 | 389.71 | 399.65 | 38,506 | +7.46(+1.90%) |
Oct 31, 2023 | 385.48 | 392.39 | 385.08 | 392.20 | 32,637 | +7.13(+1.85%) |
Oct 30, 2023 | 395.46 | 396.55 | 384.12 | 385.07 | 73,484 | -9.05(-2.30%) |
Oct 27, 2023 | 392.41 | 399.60 | 391.19 | 394.12 | 27,310 | +0.50(+0.13%) |
Oct 26, 2023 | 403.22 | 403.53 | 393.62 | 393.62 | 27,887 | -7.76(-1.93%) |
Oct 25, 2023 | 399.66 | 403.71 | 398.47 | 401.38 | 34,894 | -1.65(-0.41%) |
Oct 24, 2023 | 396.00 | 403.73 | 394.15 | 403.04 | 32,644 | +11.74(+3.00%) |
Oct 23, 2023 | 393.79 | 401.65 | 389.06 | 391.30 | 34,057 | -5.57(-1.40%) |
Oct 20, 2023 | 407.81 | 407.81 | 393.88 | 396.86 | 30,607 | -10.90(-2.67%) |
Oct 19, 2023 | 396.64 | 407.85 | 389.55 | 407.76 | 49,750 | +14.79(+3.76%) |
Oct 18, 2023 | 387.51 | 401.15 | 384.21 | 392.97 | 28,476 | +3.33(+0.85%) |
Oct 17, 2023 | 391.79 | 399.66 | 389.65 | 389.65 | 28,047 | -1.13(-0.29%) |
Oct 16, 2023 | 384.19 | 392.17 | 381.68 | 390.78 | 19,800 | +7.94(+2.07%) |
Oct 13, 2023 | 381.70 | 386.62 | 380.02 | 382.84 | 16,775 | +0.03(+0.01%) |
Oct 12, 2023 | 395.74 | 395.74 | 382.81 | 382.81 | 16,908 | -15.91(-3.99%) |
Oct 11, 2023 | 391.88 | 399.30 | 389.94 | 398.72 | 27,871 | +5.17(+1.31%) |
Oct 10, 2023 | 395.70 | 407.04 | 393.55 | 393.55 | 44,199 | +2.15(+0.55%) |
Oct 09, 2023 | 384.62 | 393.56 | 384.62 | 391.40 | 21,175 | +2.14(+0.55%) |
Oct 06, 2023 | 380.17 | 394.60 | 375.48 | 389.26 | 40,170 | +9.36(+2.46%) |
Oct 05, 2023 | 374.38 | 380.36 | 368.48 | 379.89 | 56,124 | +8.37(+2.25%) |
Oct 04, 2023 | 368.56 | 374.44 | 366.50 | 371.52 | 56,467 | +2.62(+0.71%) |
Oct 03, 2023 | 367.19 | 369.60 | 356.88 | 368.91 | 40,504 | +3.56(+0.97%) |
Oct 02, 2023 | 359.91 | 370.66 | 359.91 | 365.35 | 40,468 | +2.51(+0.69%) |
Sep 29, 2023 | 374.34 | 377.39 | 361.52 | 362.84 | 38,951 | -11.50(-3.07%) |
Sep 28, 2023 | 363.69 | 375.90 | 363.69 | 374.34 | 37,115 | +14.83(+4.12%) |
Sep 27, 2023 | 358.05 | 364.08 | 357.22 | 359.51 | 28,048 | +3.86(+1.09%) |
Sep 26, 2023 | 360.24 | 360.48 | 354.83 | 355.65 | 24,329 | -3.29(-0.92%) |
Sep 25, 2023 | 359.79 | 362.42 | 358.94 | 358.94 | 19,567 | -0.88(-0.24%) |
Sep 22, 2023 | 358.19 | 362.71 | 357.86 | 359.81 | 24,635 | +2.06(+0.58%) |
Sep 21, 2023 | 357.24 | 360.45 | 351.02 | 357.75 | 13,030 | -5.44(-1.50%) |
Sep 20, 2023 | 365.19 | 371.12 | 363.10 | 363.19 | 29,001 | -2.66(-0.73%) |
Sep 19, 2023 | 369.52 | 372.44 | 362.85 | 365.85 | 32,301 | -1.55(-0.42%) |
Sep 18, 2023 | 376.65 | 376.65 | 367.29 | 367.40 | 25,318 | -6.29(-1.68%) |
Sep 15, 2023 | 366.93 | 374.16 | 361.07 | 373.69 | 72,913 | +5.68(+1.54%) |
Sep 14, 2023 | 354.97 | 370.40 | 353.83 | 368.01 | 32,137 | +14.42(+4.08%) |
Sep 13, 2023 | 353.57 | 358.82 | 351.06 | 353.59 | 22,603 | -0.31(-0.09%) |
Sep 12, 2023 | 361.19 | 361.23 | 353.90 | 353.90 | 22,881 | -6.83(-1.89%) |
Sep 11, 2023 | 364.05 | 364.65 | 355.82 | 360.73 | 19,005 | +1.82(+0.51%) |
Sep 08, 2023 | 357.88 | 360.57 | 354.94 | 358.91 | 19,414 | +1.55(+0.43%) |
Sep 07, 2023 | 361.33 | 362.23 | 357.36 | 357.36 | 16,553 | -2.65(-0.73%) |
Sep 06, 2023 | 364.13 | 364.13 | 354.94 | 360.01 | 26,356 | -4.36(-1.20%) |
Sep 05, 2023 | 361.70 | 364.66 | 360.43 | 364.37 | 12,383 | -7.94(-2.13%) |
Sep 01, 2023 | 367.18 | 372.41 | 367.18 | 372.30 | 8,178 | +2.26(+0.61%) |
Aug 31, 2023 | 377.70 | 377.70 | 368.56 | 370.04 | 11,008 | -3.18(-0.85%) |
Aug 30, 2023 | 376.62 | 377.27 | 371.63 | 373.21 | 7,477 | +0.67(+0.18%) |
Aug 29, 2023 | 363.85 | 372.54 | 363.69 | 372.54 | 14,099 | +11.59(+3.21%) |
Aug 28, 2023 | 351.03 | 360.95 | 351.03 | 360.95 | 9,961 | +12.14(+3.48%) |
Aug 25, 2023 | 347.28 | 351.01 | 346.69 | 348.81 | 9,845 | +0.85(+0.24%) |
Aug 24, 2023 | 348.51 | 352.85 | 347.96 | 347.96 | 11,292 | -2.82(-0.80%) |
Aug 23, 2023 | 343.26 | 353.09 | 343.26 | 350.78 | 42,176 | +5.77(+1.67%) |
Aug 22, 2023 | 347.12 | 350.46 | 343.25 | 345.01 | 39,548 | -4.14(-1.19%) |
Aug 21, 2023 | 352.88 | 354.98 | 347.93 | 349.16 | 43,499 | -0.89(-0.26%) |
Aug 18, 2023 | 346.38 | 351.89 | 346.38 | 350.05 | 28,933 | +1.62(+0.47%) |
Aug 17, 2023 | 361.11 | 361.11 | 348.42 | 348.43 | 9,981 | -9.15(-2.56%) |
Aug 16, 2023 | 362.07 | 366.53 | 357.56 | 357.58 | 9,543 | -5.00(-1.38%) |
Aug 15, 2023 | 362.53 | 366.33 | 360.83 | 362.58 | 9,560 | +1.21(+0.33%) |
Aug 14, 2023 | 360.13 | 362.51 | 357.58 | 361.37 | 9,226 | -0.56(-0.16%) |
Aug 11, 2023 | 362.54 | 367.34 | 361.93 | 361.93 | 11,465 | +2.71(+0.75%) |
Aug 10, 2023 | 363.45 | 363.50 | 357.61 | 359.23 | 17,144 | +4.00(+1.13%) |
Aug 09, 2023 | 353.21 | 360.62 | 352.12 | 355.23 | 11,623 | +2.22(+0.63%) |
Aug 08, 2023 | 352.32 | 354.08 | 350.72 | 353.01 | 8,460 | +0.64(+0.18%) |
Aug 07, 2023 | 352.28 | 353.68 | 347.43 | 352.37 | 8,074 | -3.75(-1.05%) |
Aug 04, 2023 | 343.57 | 358.61 | 343.57 | 356.11 | 10,054 | +9.95(+2.88%) |
Aug 03, 2023 | 344.80 | 346.56 | 343.91 | 346.16 | 8,749 | +1.71(+0.50%) |
Aug 02, 2023 | 351.99 | 351.99 | 342.56 | 344.45 | 11,123 | -6.05(-1.72%) |
Aug 01, 2023 | 354.35 | 354.35 | 350.02 | 350.49 | 12,096 | -2.18(-0.62%) |
Jul 31, 2023 | 357.98 | 357.98 | 351.78 | 352.68 | 10,409 | -3.87(-1.09%) |
Jul 28, 2023 | 359.02 | 360.06 | 356.55 | 356.55 | 10,199 | +1.01(+0.28%) |
Jul 27, 2023 | 356.62 | 358.75 | 352.99 | 355.54 | 18,731 | +0.30(+0.08%) |
Jul 26, 2023 | 353.01 | 356.94 | 353.01 | 355.24 | 12,152 | +2.15(+0.61%) |
Jul 25, 2023 | 352.93 | 356.96 | 351.82 | 353.08 | 9,667 | +0.14(+0.04%) |
Jul 24, 2023 | 351.51 | 353.60 | 351.33 | 352.95 | 8,906 | -4.82(-1.35%) |
Jul 21, 2023 | 359.04 | 361.37 | 350.96 | 357.77 | 22,601 | +0.51(+0.14%) |
Jul 20, 2023 | 352.76 | 359.03 | 352.76 | 357.26 | 17,909 | +6.64(+1.89%) |
Jul 19, 2023 | 341.61 | 350.91 | 339.69 | 350.62 | 24,489 | +10.03(+2.95%) |
Jul 18, 2023 | 339.87 | 347.62 | 337.79 | 340.59 | 13,830 | +1.54(+0.46%) |
Jul 17, 2023 | 339.59 | 342.50 | 339.04 | 339.04 | 12,902 | +2.12(+0.63%) |
Jul 14, 2023 | 332.60 | 338.33 | 327.20 | 336.93 | 16,314 | +6.23(+1.88%) |
Jul 13, 2023 | 332.33 | 332.41 | 328.99 | 330.70 | 11,879 | -0.21(-0.06%) |
Jul 12, 2023 | 321.17 | 331.90 | 321.07 | 330.91 | 75,653 | +9.63(+3.00%) |
Jul 11, 2023 | 321.11 | 323.95 | 316.89 | 321.29 | 38,093 | +3.27(+1.03%) |
Jul 10, 2023 | 315.53 | 320.65 | 315.53 | 318.02 | 13,524 | +3.65(+1.16%) |
Jul 07, 2023 | 304.77 | 315.76 | 304.77 | 314.37 | 42,405 | +2.99(+0.96%) |
Jul 06, 2023 | 319.72 | 319.72 | 311.11 | 311.38 | 11,591 | -10.24(-3.18%) |
Jul 05, 2023 | 323.80 | 326.18 | 321.07 | 321.62 | 15,949 | -5.38(-1.65%) |
Jul 03, 2023 | 324.48 | 327.00 | 323.40 | 327.00 | 7,376 | +4.39(+1.36%) |
Jun 30, 2023 | 327.97 | 327.97 | 321.14 | 322.61 | 23,508 | -5.37(-1.64%) |
Jun 29, 2023 | 324.61 | 336.89 | 324.61 | 327.97 | 12,734 | +3.36(+1.03%) |
Jun 28, 2023 | 328.04 | 331.72 | 323.50 | 324.61 | 10,322 | -7.29(-2.20%) |
Jun 27, 2023 | 330.28 | 337.19 | 330.07 | 331.90 | 16,936 | +2.78(+0.85%) |
Jun 26, 2023 | 332.37 | 334.69 | 328.99 | 329.12 | 15,044 | -0.74(-0.22%) |
Jun 23, 2023 | 343.51 | 345.93 | 328.03 | 329.85 | 45,036 | -15.84(-4.58%) |
Jun 22, 2023 | 347.79 | 349.81 | 345.68 | 345.69 | 14,233 | -3.08(-0.88%) |
Jun 21, 2023 | 343.12 | 352.28 | 343.12 | 348.77 | 24,989 | +2.70(+0.78%) |
Jun 20, 2023 | 346.88 | 350.89 | 344.83 | 346.08 | 27,507 | -1.75(-0.50%) |
Jun 16, 2023 | 357.43 | 360.09 | 347.14 | 347.82 | 44,968 | -8.63(-2.42%) |