Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 444.74 | 456.91 | 443.47 | 455.34 | 2,362,711 | +12.29(+2.77%) |
May 30, 2024 | 439.11 | 443.25 | 435.57 | 443.05 | 975,369 | +1.92(+0.44%) |
May 29, 2024 | 445.56 | 448.21 | 440.56 | 441.13 | 967,411 | -5.75(-1.29%) |
May 28, 2024 | 454.79 | 454.79 | 445.22 | 446.88 | 1,379,607 | -10.07(-2.20%) |
May 24, 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 1,050,979 | +6.15(+1.36%) |
May 23, 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 1,554,846 | +3.27(+0.73%) |
May 22, 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 1,084,615 | +5.53(+1.25%) |
May 21, 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 1,106,754 | -3.87(-0.87%) |
May 20, 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 742,235 | +0.66(+0.15%) |
May 17, 2024 | 442.00 | 446.10 | 440.35 | 445.21 | 1,382,492 | +4.57(+1.04%) |
May 16, 2024 | 434.59 | 441.66 | 432.22 | 440.64 | 1,215,990 | +3.15(+0.72%) |
May 15, 2024 | 430.93 | 439.26 | 428.62 | 437.49 | 1,059,415 | +8.90(+2.08%) |
May 14, 2024 | 429.07 | 429.93 | 422.44 | 428.59 | 935,885 | -1.34(-0.31%) |
May 13, 2024 | 425.99 | 430.52 | 424.56 | 429.93 | 939,736 | +7.15(+1.69%) |
May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1,064,605 | +3.79(+0.90%) |
May 09, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 676,162 | +0.17(+0.04%) |
May 08, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1,651,663 | +8.58(+2.09%) |
May 07, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1,614,082 | +7.74(+1.92%) |
May 06, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 1,463,157 | +1.42(+0.35%) |
May 03, 2024 | 401.50 | 405.67 | 397.59 | 401.08 | 1,064,067 | +0.92(+0.23%) |
May 02, 2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1,051,166 | -1.98(-0.49%) |
May 01, 2024 | 392.81 | 406.95 | 392.47 | 402.14 | 1,259,649 | +9.33(+2.38%) |
Apr 30, 2024 | 396.20 | 396.69 | 391.70 | 392.81 | 1,727,938 | -3.39(-0.86%) |
Apr 29, 2024 | 397.48 | 399.31 | 394.35 | 396.20 | 604,512 | -1.28(-0.32%) |
Apr 26, 2024 | 393.52 | 399.68 | 393.49 | 397.48 | 682,468 | -0.22(-0.06%) |
Apr 25, 2024 | 402.44 | 403.88 | 393.00 | 397.70 | 787,698 | -3.06(-0.76%) |
Apr 24, 2024 | 404.50 | 406.82 | 399.29 | 400.76 | 806,340 | -4.15(-1.02%) |
Apr 23, 2024 | 404.00 | 406.86 | 403.47 | 404.91 | 1,070,318 | +4.99(+1.25%) |
Apr 22, 2024 | 397.30 | 406.34 | 396.00 | 399.92 | 1,393,856 | +5.64(+1.43%) |
Apr 19, 2024 | 394.72 | 396.98 | 391.25 | 394.28 | 1,342,138 | +0.80(+0.20%) |
Apr 18, 2024 | 394.19 | 396.14 | 391.01 | 393.48 | 949,089 | +0.38(+0.10%) |
Apr 17, 2024 | 394.94 | 398.11 | 392.03 | 393.10 | 881,011 | -1.07(-0.27%) |
Apr 16, 2024 | 396.88 | 398.49 | 392.81 | 394.17 | 695,461 | -3.19(-0.80%) |
Apr 15, 2024 | 400.00 | 402.49 | 396.69 | 397.36 | 1,373,689 | +0.81(+0.20%) |
Apr 12, 2024 | 396.57 | 400.14 | 393.76 | 396.55 | 1,200,426 | -3.68(-0.92%) |
Apr 11, 2024 | 404.30 | 404.69 | 398.85 | 400.23 | 1,060,280 | +2.65(+0.67%) |
Apr 10, 2024 | 399.89 | 401.00 | 394.81 | 397.58 | 1,026,243 | -6.90(-1.71%) |
Apr 09, 2024 | 406.00 | 406.45 | 399.30 | 404.48 | 727,102 | +0.26(+0.06%) |
Apr 08, 2024 | 403.45 | 404.60 | 399.00 | 404.22 | 751,935 | -2.45(-0.60%) |
Apr 05, 2024 | 404.29 | 409.93 | 400.83 | 406.67 | 695,730 | +2.66(+0.66%) |
Apr 04, 2024 | 412.64 | 412.64 | 403.15 | 404.01 | 957,325 | -4.80(-1.17%) |
Apr 03, 2024 | 409.45 | 414.95 | 408.25 | 408.81 | 728,627 | -0.61(-0.15%) |
Apr 02, 2024 | 419.00 | 420.87 | 406.73 | 409.42 | 974,823 | -11.06(-2.63%) |
Apr 01, 2024 | 420.43 | 421.45 | 414.74 | 420.48 | 767,574 | +2.47(+0.59%) |
Mar 28, 2024 | 419.48 | 418.66 | 418.66 | 418.01 | 1,092,127 | +0.69(+0.17%) |
Mar 27, 2024 | 420.30 | 420.42 | 412.65 | 417.32 | 905,443 | -1.14(-0.27%) |
Mar 26, 2024 | 417.38 | 419.55 | 414.86 | 418.46 | 952,553 | +2.43(+0.58%) |
Mar 25, 2024 | 415.66 | 418.28 | 414.97 | 416.03 | 732,829 | +0.37(+0.09%) |
Mar 22, 2024 | 417.75 | 417.75 | 412.19 | 415.66 | 821,736 | -0.05(-0.01%) |
Mar 21, 2024 | 415.61 | 419.26 | 414.00 | 415.71 | 895,126 | +3.60(+0.87%) |
Mar 20, 2024 | 414.33 | 414.51 | 409.02 | 412.11 | 796,425 | -3.09(-0.74%) |
Mar 19, 2024 | 412.51 | 415.70 | 411.10 | 415.20 | 859,935 | +3.82(+0.93%) |
Mar 18, 2024 | 410.49 | 415.50 | 409.25 | 411.38 | 926,337 | +3.69(+0.91%) |
Mar 15, 2024 | 410.10 | 411.64 | 406.97 | 407.69 | 1,905,703 | -1.08(-0.26%) |
Mar 14, 2024 | 414.01 | 414.98 | 407.08 | 408.77 | 1,031,327 | -4.43(-1.07%) |
Mar 13, 2024 | 414.46 | 415.92 | 410.39 | 413.20 | 764,577 | +0.75(+0.18%) |
Mar 12, 2024 | 413.00 | 416.11 | 409.02 | 412.45 | 888,923 | -2.02(-0.49%) |
Mar 11, 2024 | 414.00 | 416.70 | 409.52 | 414.47 | 1,263,472 | +0.88(+0.21%) |
Mar 08, 2024 | 412.34 | 416.25 | 410.94 | 413.59 | 814,944 | +3.05(+0.74%) |
Mar 07, 2024 | 415.14 | 418.32 | 410.23 | 410.54 | 923,294 | -1.31(-0.32%) |
Mar 06, 2024 | 414.23 | 418.22 | 410.46 | 411.85 | 1,222,320 | -3.59(-0.86%) |
Mar 05, 2024 | 424.87 | 425.49 | 414.04 | 415.44 | 1,123,374 | -8.59(-2.03%) |
Mar 04, 2024 | 432.73 | 433.99 | 422.16 | 424.03 | 1,121,146 | -8.73(-2.02%) |
Mar 01, 2024 | 423.20 | 433.67 | 422.95 | 432.76 | 1,102,273 | +12.02(+2.86%) |
Feb 29, 2024 | 429.18 | 429.18 | 420.24 | 420.74 | 1,848,550 | -6.23(-1.46%) |
Feb 28, 2024 | 429.60 | 433.49 | 425.71 | 426.97 | 786,338 | -3.95(-0.92%) |
Feb 27, 2024 | 434.13 | 437.00 | 430.52 | 430.92 | 917,548 | -2.56(-0.59%) |
Feb 26, 2024 | 425.70 | 434.20 | 425.70 | 433.48 | 787,799 | +3.37(+0.78%) |
Feb 23, 2024 | 430.00 | 434.50 | 429.07 | 430.11 | 749,861 | +3.33(+0.78%) |
Feb 22, 2024 | 419.85 | 429.81 | 419.85 | 426.78 | 1,091,829 | +7.15(+1.70%) |
Feb 21, 2024 | 421.77 | 424.00 | 414.80 | 419.63 | 916,735 | -1.01(-0.24%) |
Feb 20, 2024 | 420.79 | 425.00 | 416.16 | 420.64 | 1,056,466 | -1.56(-0.37%) |
Feb 16, 2024 | 427.04 | 427.04 | 420.97 | 422.20 | 1,190,380 | -4.09(-0.96%) |
Feb 15, 2024 | 419.16 | 427.41 | 418.61 | 426.29 | 1,473,680 | +8.41(+2.01%) |
Feb 14, 2024 | 418.38 | 420.45 | 414.26 | 417.88 | 1,133,110 | +1.84(+0.44%) |
Feb 13, 2024 | 417.36 | 419.42 | 412.77 | 416.04 | 1,163,635 | -2.49(-0.59%) |
Feb 12, 2024 | 420.24 | 421.30 | 415.28 | 418.53 | 1,368,174 | -4.38(-1.04%) |
Feb 09, 2024 | 425.96 | 425.96 | 419.51 | 422.91 | 1,169,488 | -0.15(-0.04%) |
Feb 08, 2024 | 420.28 | 424.48 | 417.14 | 423.06 | 1,405,015 | +3.98(+0.95%) |
Feb 07, 2024 | 416.74 | 426.72 | 416.74 | 419.08 | 1,989,818 | +2.95(+0.71%) |
Feb 06, 2024 | 428.76 | 430.99 | 410.80 | 416.13 | 4,503,730 | -12.76(-2.98%) |
Feb 05, 2024 | 424.99 | 430.93 | 421.90 | 428.89 | 1,918,221 | +4.21(+0.99%) |
Feb 02, 2024 | 430.00 | 431.29 | 424.31 | 424.68 | 2,181,464 | -9.19(-2.12%) |
Feb 01, 2024 | 434.00 | 435.91 | 431.00 | 433.87 | 1,484,597 | +0.49(+0.11%) |
Jan 31, 2024 | 441.57 | 444.07 | 430.12 | 433.38 | 2,755,238 | -12.70(-2.85%) |
Jan 30, 2024 | 430.00 | 448.40 | 429.69 | 446.08 | 3,329,855 | +10.26(+2.35%) |
Jan 29, 2024 | 431.33 | 436.11 | 429.35 | 435.82 | 1,004,115 | +5.65(+1.31%) |
Jan 26, 2024 | 431.03 | 432.19 | 428.14 | 430.17 | 944,510 | +0.21(+0.05%) |
Jan 25, 2024 | 428.06 | 431.35 | 427.06 | 429.96 | 1,230,589 | +2.40(+0.56%) |
Jan 24, 2024 | 436.93 | 437.39 | 424.34 | 427.56 | 1,670,277 | -12.14(-2.76%) |
Jan 23, 2024 | 440.01 | 441.57 | 436.31 | 439.70 | 781,709 | -0.41(-0.09%) |
Jan 22, 2024 | 437.64 | 443.82 | 437.64 | 440.11 | 1,411,407 | +5.09(+1.17%) |
Jan 19, 2024 | 433.52 | 435.19 | 429.68 | 435.02 | 2,586,616 | +2.04(+0.47%) |
Jan 18, 2024 | 431.59 | 434.88 | 425.41 | 432.98 | 1,339,115 | -0.78(-0.18%) |
Jan 17, 2024 | 437.50 | 439.77 | 432.18 | 433.76 | 1,407,687 | -3.73(-0.85%) |
Jan 16, 2024 | 431.78 | 438.03 | 430.46 | 437.49 | 1,786,979 | +4.09(+0.94%) |
Jan 12, 2024 | 432.49 | 434.85 | 431.14 | 433.40 | 1,183,710 | +3.32(+0.77%) |
Jan 11, 2024 | 422.72 | 431.10 | 422.58 | 430.08 | 1,592,758 | +6.32(+1.49%) |
Jan 10, 2024 | 419.89 | 424.55 | 418.53 | 423.76 | 1,192,435 | +2.75(+0.65%) |
Jan 09, 2024 | 418.69 | 422.00 | 415.63 | 421.01 | 1,106,143 | +1.89(+0.45%) |
Jan 08, 2024 | 416.07 | 419.28 | 412.85 | 419.12 | 1,142,206 | +2.62(+0.63%) |
Jan 05, 2024 | 415.01 | 418.52 | 414.42 | 416.50 | 1,000,283 | +0.35(+0.08%) |
Jan 04, 2024 | 411.11 | 418.71 | 411.11 | 416.15 | 1,547,243 | +5.44(+1.32%) |
Jan 03, 2024 | 412.43 | 414.43 | 408.06 | 410.71 | 1,026,509 | -0.20(-0.05%) |
Jan 02, 2024 | 405.00 | 412.26 | 403.43 | 410.91 | 1,269,363 | +4.02(+0.99%) |
Dec 29, 2023 | 409.00 | 409.62 | 406.07 | 406.89 | 727,543 | -2.38(-0.58%) |
Dec 28, 2023 | 411.26 | 412.57 | 409.00 | 409.27 | 735,637 | +1.22(+0.30%) |
Dec 27, 2023 | 408.65 | 409.00 | 405.59 | 408.05 | 594,048 | +0.39(+0.10%) |
Dec 26, 2023 | 406.97 | 408.51 | 404.48 | 407.66 | 531,571 | +2.41(+0.59%) |
Dec 22, 2023 | 403.59 | 406.91 | 402.35 | 405.25 | 804,293 | +4.62(+1.15%) |
Dec 21, 2023 | 404.11 | 404.30 | 398.22 | 400.63 | 819,996 | +0.38(+0.09%) |
Dec 20, 2023 | 404.00 | 405.99 | 400.08 | 400.25 | 909,475 | -2.89(-0.72%) |
Dec 19, 2023 | 399.70 | 403.75 | 395.01 | 403.14 | 1,595,576 | -1.51(-0.37%) |
Dec 18, 2023 | 411.74 | 413.00 | 400.23 | 404.65 | 1,867,280 | -6.03(-1.47%) |
Dec 15, 2023 | 408.16 | 411.60 | 400.51 | 410.68 | 4,075,065 | +4.08(+1.00%) |
Dec 14, 2023 | 404.10 | 406.86 | 396.15 | 406.60 | 3,120,790 | +1.53(+0.38%) |
Dec 13, 2023 | 373.50 | 406.00 | 372.80 | 405.07 | 6,217,565 | +47.34(+13.23%) |
Dec 12, 2023 | 360.00 | 361.80 | 355.66 | 357.73 | 972,370 | +1.44(+0.40%) |
Dec 11, 2023 | 352.58 | 357.52 | 351.44 | 356.29 | 1,254,933 | +6.14(+1.75%) |
Dec 08, 2023 | 354.00 | 354.35 | 348.46 | 350.15 | 1,394,568 | -3.80(-1.07%) |
Dec 07, 2023 | 353.46 | 355.19 | 349.29 | 353.95 | 865,066 | +0.49(+0.14%) |
Dec 06, 2023 | 355.28 | 356.33 | 351.11 | 353.46 | 1,137,638 | -0.69(-0.19%) |
Dec 05, 2023 | 350.06 | 355.15 | 349.63 | 354.15 | 1,113,243 | +3.52(+1.00%) |
Dec 04, 2023 | 349.00 | 352.90 | 347.51 | 350.63 | 1,469,510 | -0.53(-0.15%) |
Dec 01, 2023 | 355.11 | 356.71 | 350.23 | 351.16 | 1,135,105 | -3.65(-1.03%) |
Nov 30, 2023 | 352.79 | 355.37 | 350.19 | 354.81 | 1,636,953 | +3.81(+1.09%) |
Nov 29, 2023 | 347.50 | 353.60 | 346.68 | 351.00 | 1,497,208 | +3.96(+1.14%) |
Nov 28, 2023 | 350.32 | 353.03 | 346.29 | 347.04 | 1,154,080 | -3.15(-0.90%) |
Nov 27, 2023 | 353.95 | 354.45 | 349.16 | 350.19 | 1,308,553 | -2.85(-0.81%) |
Nov 24, 2023 | 354.95 | 355.41 | 350.44 | 353.04 | 658,710 | -0.19(-0.05%) |
Nov 22, 2023 | 357.06 | 358.50 | 350.03 | 353.23 | 913,465 | -1.55(-0.44%) |
Nov 21, 2023 | 357.90 | 358.20 | 351.32 | 354.78 | 1,227,005 | -2.06(-0.58%) |
Nov 20, 2023 | 349.76 | 357.41 | 349.32 | 356.84 | 1,520,471 | +6.34(+1.81%) |
Nov 17, 2023 | 346.26 | 351.62 | 342.64 | 350.50 | 2,035,395 | +7.50(+2.19%) |
Nov 16, 2023 | 350.72 | 352.06 | 341.93 | 343.00 | 3,093,292 | -6.34(-1.81%) |
Nov 15, 2023 | 369.92 | 370.07 | 348.54 | 349.34 | 3,234,068 | -20.61(-5.57%) |
Nov 14, 2023 | 380.82 | 381.59 | 369.33 | 369.95 | 1,578,067 | -8.97(-2.37%) |
Nov 13, 2023 | 373.16 | 379.09 | 371.75 | 378.92 | 957,365 | +5.27(+1.41%) |
Nov 10, 2023 | 372.79 | 375.88 | 369.57 | 373.65 | 1,316,050 | +5.08(+1.38%) |
Nov 09, 2023 | 377.33 | 377.74 | 367.02 | 368.57 | 1,206,820 | -8.39(-2.23%) |
Nov 08, 2023 | 380.78 | 380.78 | 371.77 | 376.96 | 1,276,447 | -1.29(-0.34%) |
Nov 07, 2023 | 377.38 | 385.48 | 370.18 | 378.25 | 1,930,137 | -7.51(-1.95%) |
Nov 06, 2023 | 379.27 | 387.42 | 379.27 | 385.76 | 1,996,047 | +9.56(+2.54%) |
Nov 03, 2023 | 379.64 | 381.00 | 375.85 | 376.20 | 1,456,927 | -0.35(-0.09%) |
Nov 02, 2023 | 370.23 | 376.84 | 367.73 | 376.55 | 1,138,045 | +7.22(+1.95%) |
Nov 01, 2023 | 364.95 | 370.71 | 363.22 | 369.33 | 1,003,536 | +7.22(+1.99%) |
Oct 31, 2023 | 355.92 | 363.10 | 353.13 | 362.11 | 987,699 | +4.66(+1.30%) |
Oct 30, 2023 | 357.15 | 358.97 | 355.58 | 357.45 | 872,382 | +2.17(+0.61%) |
Oct 27, 2023 | 360.61 | 362.31 | 353.76 | 355.28 | 910,756 | -6.00(-1.66%) |
Oct 26, 2023 | 362.03 | 365.66 | 360.02 | 361.28 | 942,198 | -1.76(-0.48%) |
Oct 25, 2023 | 369.21 | 370.00 | 360.91 | 363.04 | 957,494 | -6.34(-1.72%) |
Oct 24, 2023 | 365.93 | 371.02 | 364.58 | 369.38 | 997,356 | +1.72(+0.47%) |
Oct 23, 2023 | 363.25 | 368.15 | 360.46 | 367.66 | 1,565,986 | +5.80(+1.60%) |
Oct 20, 2023 | 365.72 | 367.48 | 361.59 | 361.86 | 1,389,444 | -2.94(-0.81%) |
Oct 19, 2023 | 367.55 | 369.67 | 361.73 | 364.80 | 1,514,742 | -2.75(-0.75%) |
Oct 18, 2023 | 372.43 | 375.65 | 366.68 | 367.55 | 1,516,735 | -5.95(-1.59%) |
Oct 17, 2023 | 373.25 | 375.93 | 372.57 | 373.50 | 1,674,506 | -0.50(-0.13%) |
Oct 16, 2023 | 372.12 | 374.45 | 371.05 | 374.00 | 1,767,629 | +3.00(+0.81%) |
Oct 13, 2023 | 368.57 | 372.78 | 367.18 | 371.00 | 1,360,686 | +3.00(+0.82%) |
Oct 12, 2023 | 366.37 | 370.64 | 365.53 | 368.00 | 1,303,927 | +2.75(+0.75%) |
Oct 11, 2023 | 361.46 | 365.27 | 359.14 | 365.25 | 1,184,641 | +4.68(+1.30%) |
Oct 10, 2023 | 354.46 | 362.40 | 352.62 | 360.57 | 966,591 | +5.37(+1.51%) |
Oct 09, 2023 | 361.22 | 363.48 | 353.62 | 355.20 | 1,429,307 | -5.42(-1.50%) |
Oct 06, 2023 | 354.61 | 362.99 | 352.25 | 360.62 | 1,147,971 | +5.48(+1.54%) |
Oct 05, 2023 | 353.38 | 355.77 | 351.23 | 355.14 | 670,942 | +2.17(+0.61%) |
Oct 04, 2023 | 346.72 | 353.70 | 345.10 | 352.97 | 895,590 | +7.82(+2.27%) |
Oct 03, 2023 | 345.28 | 347.79 | 341.85 | 345.15 | 784,753 | -2.74(-0.79%) |
Oct 02, 2023 | 346.76 | 348.07 | 342.62 | 347.89 | 750,353 | +0.15(+0.04%) |
Sep 29, 2023 | 351.94 | 354.18 | 347.26 | 347.74 | 898,796 | -4.76(-1.35%) |
Sep 28, 2023 | 351.14 | 354.52 | 350.62 | 352.50 | 578,908 | +2.84(+0.81%) |
Sep 27, 2023 | 351.16 | 352.91 | 347.52 | 349.66 | 860,566 | -2.03(-0.58%) |
Sep 26, 2023 | 350.00 | 352.54 | 349.17 | 351.69 | 633,699 | +1.02(+0.29%) |
Sep 25, 2023 | 350.00 | 350.80 | 349.05 | 350.67 | 698,147 | +1.14(+0.33%) |
Sep 22, 2023 | 351.76 | 355.25 | 348.41 | 349.53 | 938,794 | -4.75(-1.34%) |
Sep 21, 2023 | 351.11 | 355.95 | 350.25 | 354.28 | 1,061,152 | +1.97(+0.56%) |
Sep 20, 2023 | 358.59 | 358.59 | 352.18 | 352.31 | 903,941 | -5.95(-1.66%) |
Sep 19, 2023 | 351.00 | 358.51 | 350.50 | 358.26 | 800,724 | +6.26(+1.78%) |
Sep 18, 2023 | 349.75 | 352.83 | 347.20 | 352.00 | 628,334 | +3.10(+0.89%) |
Sep 15, 2023 | 351.26 | 352.75 | 348.07 | 348.90 | 1,741,581 | -0.52(-0.15%) |
Sep 14, 2023 | 347.49 | 351.21 | 346.56 | 349.42 | 775,218 | +2.58(+0.74%) |
Sep 13, 2023 | 345.53 | 349.51 | 345.53 | 346.84 | 739,522 | +0.29(+0.08%) |
Sep 12, 2023 | 348.27 | 348.99 | 345.36 | 346.55 | 642,390 | -0.67(-0.19%) |
Sep 11, 2023 | 343.42 | 348.85 | 343.05 | 347.22 | 725,695 | +4.17(+1.22%) |
Sep 08, 2023 | 344.30 | 347.35 | 342.06 | 343.05 | 1,275,316 | -0.91(-0.26%) |
Sep 07, 2023 | 345.78 | 348.56 | 343.74 | 343.96 | 1,452,585 | -0.36(-0.10%) |
Sep 06, 2023 | 347.82 | 347.98 | 340.83 | 344.32 | 1,148,737 | -3.94(-1.13%) |
Sep 05, 2023 | 352.66 | 353.42 | 347.50 | 348.26 | 771,128 | -2.84(-0.81%) |
Sep 01, 2023 | 352.31 | 352.74 | 350.18 | 351.10 | 764,170 | +2.76(+0.79%) |
Aug 31, 2023 | 349.85 | 350.66 | 346.56 | 348.34 | 1,025,982 | -2.42(-0.69%) |
Aug 30, 2023 | 353.17 | 354.60 | 349.89 | 350.76 | 640,476 | -0.50(-0.14%) |
Aug 29, 2023 | 350.46 | 353.18 | 349.11 | 351.26 | 882,662 | -0.34(-0.10%) |
Aug 28, 2023 | 352.41 | 353.17 | 350.00 | 351.60 | 552,498 | +1.54(+0.44%) |
Aug 25, 2023 | 347.94 | 350.87 | 345.36 | 350.06 | 697,924 | +3.29(+0.95%) |
Aug 24, 2023 | 351.29 | 352.77 | 346.56 | 346.77 | 704,385 | -3.83(-1.09%) |
Aug 23, 2023 | 354.00 | 355.90 | 350.20 | 350.60 | 506,549 | +0.20(+0.06%) |
Aug 22, 2023 | 349.91 | 352.63 | 348.24 | 350.40 | 613,818 | -0.34(-0.10%) |
Aug 21, 2023 | 344.77 | 351.23 | 344.44 | 350.74 | 1,049,765 | +5.92(+1.72%) |
Aug 18, 2023 | 343.40 | 347.44 | 342.42 | 344.82 | 803,344 | +0.95(+0.28%) |
Aug 17, 2023 | 344.21 | 345.63 | 342.27 | 343.87 | 889,870 | +0.46(+0.13%) |
Aug 16, 2023 | 348.76 | 350.42 | 342.63 | 343.41 | 649,109 | -6.37(-1.82%) |
Aug 15, 2023 | 349.37 | 351.83 | 348.02 | 349.78 | 516,943 | +0.41(+0.12%) |
Aug 14, 2023 | 348.77 | 351.93 | 348.00 | 349.37 | 557,843 | -0.49(-0.14%) |
Aug 11, 2023 | 347.38 | 350.52 | 346.81 | 349.86 | 726,028 | +2.48(+0.71%) |
Aug 10, 2023 | 345.79 | 350.71 | 345.36 | 347.38 | 632,661 | +2.27(+0.66%) |
Aug 09, 2023 | 345.51 | 347.69 | 342.70 | 345.11 | 740,349 | +0.64(+0.19%) |
Aug 08, 2023 | 347.52 | 349.84 | 343.29 | 344.47 | 788,162 | -0.85(-0.25%) |
Aug 07, 2023 | 342.38 | 346.43 | 340.68 | 345.32 | 985,976 | +4.84(+1.42%) |
Aug 04, 2023 | 347.74 | 348.94 | 340.20 | 340.48 | 1,248,317 | -7.26(-2.09%) |
Aug 03, 2023 | 355.00 | 356.84 | 347.08 | 347.74 | 1,177,162 | -10.66(-2.97%) |
Aug 02, 2023 | 350.00 | 360.98 | 344.24 | 358.40 | 2,182,928 | +10.66(+3.07%) |
Aug 01, 2023 | 351.42 | 352.47 | 345.69 | 347.74 | 1,425,840 | -4.60(-1.31%) |
Jul 31, 2023 | 353.42 | 353.60 | 350.36 | 352.34 | 902,511 | -1.71(-0.48%) |
Jul 28, 2023 | 350.32 | 355.13 | 348.89 | 354.05 | 728,167 | +4.41(+1.26%) |
Jul 27, 2023 | 352.38 | 352.90 | 348.67 | 349.64 | 895,614 | -2.27(-0.65%) |
Jul 26, 2023 | 356.26 | 356.26 | 349.54 | 351.91 | 1,233,239 | -6.15(-1.72%) |
Jul 25, 2023 | 355.00 | 358.47 | 352.52 | 358.06 | 1,359,873 | +1.01(+0.28%) |
Jul 24, 2023 | 361.82 | 362.86 | 355.71 | 357.05 | 1,170,331 | -5.41(-1.49%) |
Jul 21, 2023 | 364.93 | 367.00 | 361.42 | 362.46 | 4,504,289 | +0.64(+0.18%) |
Jul 20, 2023 | 360.70 | 365.56 | 360.27 | 361.82 | 1,128,005 | +3.25(+0.91%) |
Jul 19, 2023 | 360.00 | 365.53 | 358.45 | 358.57 | 999,939 | -0.41(-0.11%) |
Jul 18, 2023 | 356.32 | 359.33 | 353.49 | 358.98 | 935,478 | +1.00(+0.28%) |
Jul 17, 2023 | 351.74 | 359.34 | 351.63 | 357.98 | 1,244,378 | +5.24(+1.49%) |
Jul 14, 2023 | 348.84 | 353.40 | 348.18 | 352.74 | 961,459 | +3.72(+1.07%) |
Jul 13, 2023 | 347.53 | 349.97 | 346.09 | 349.02 | 756,418 | +2.96(+0.86%) |
Jul 12, 2023 | 342.78 | 347.62 | 341.91 | 346.06 | 796,564 | +4.32(+1.26%) |
Jul 11, 2023 | 342.63 | 344.79 | 340.02 | 341.74 | 939,960 | -2.72(-0.79%) |
Jul 10, 2023 | 339.02 | 346.69 | 339.02 | 344.46 | 1,008,994 | +6.28(+1.86%) |
Jul 07, 2023 | 345.66 | 345.66 | 335.82 | 338.18 | 1,268,519 | -7.58(-2.19%) |
Jul 06, 2023 | 347.00 | 347.92 | 344.52 | 345.76 | 829,747 | -2.56(-0.73%) |
Jul 05, 2023 | 347.57 | 349.99 | 343.11 | 348.32 | 854,290 | +0.75(+0.22%) |
Jul 03, 2023 | 348.77 | 348.84 | 343.85 | 347.57 | 688,820 | -4.34(-1.23%) |
Jun 30, 2023 | 349.86 | 354.94 | 349.57 | 351.91 | 1,453,336 | +3.73(+1.07%) |
Jun 29, 2023 | 349.91 | 352.77 | 347.70 | 348.18 | 1,050,872 | -2.60(-0.74%) |
Jun 28, 2023 | 348.00 | 351.94 | 345.03 | 350.78 | 1,045,246 | +3.66(+1.05%) |
Jun 27, 2023 | 348.05 | 350.08 | 342.63 | 347.12 | 1,257,876 | -0.33(-0.09%) |
Jun 26, 2023 | 351.00 | 351.93 | 341.90 | 347.45 | 1,464,375 | +0.45(+0.13%) |
Jun 23, 2023 | 346.77 | 347.88 | 342.45 | 347.00 | 1,371,788 | -1.16(-0.33%) |
Jun 22, 2023 | 344.08 | 348.59 | 342.03 | 348.16 | 1,265,581 | +4.88(+1.42%) |
Jun 21, 2023 | 343.58 | 345.84 | 341.25 | 343.28 | 1,239,563 | +0.59(+0.17%) |
Jun 20, 2023 | 350.39 | 350.39 | 342.30 | 342.69 | 1,352,605 | -5.20(-1.49%) |
Jun 16, 2023 | 350.00 | 352.19 | 347.01 | 347.89 | 2,614,528 | -1.26(-0.36%) |
Jun 15, 2023 | 344.20 | 349.79 | 341.19 | 349.15 | 1,230,873 | +8.19(+2.40%) |
Jun 14, 2023 | 342.63 | 342.63 | 338.20 | 340.96 | 835,876 | -1.14(-0.33%) |
Jun 13, 2023 | 340.87 | 344.40 | 339.20 | 342.10 | 986,385 | +1.50(+0.44%) |
Jun 12, 2023 | 335.91 | 341.08 | 331.87 | 340.60 | 1,417,129 | +6.49(+1.94%) |
Jun 09, 2023 | 333.52 | 335.00 | 328.61 | 334.11 | 1,066,210 | +1.53(+0.46%) |
Jun 08, 2023 | 324.00 | 334.07 | 323.02 | 332.58 | 1,446,873 | +7.93(+2.44%) |
Jun 07, 2023 | 329.13 | 332.00 | 324.04 | 324.65 | 1,143,453 | -5.76(-1.74%) |
Jun 06, 2023 | 337.98 | 337.98 | 328.85 | 330.41 | 1,089,072 | -4.01(-1.20%) |
Jun 05, 2023 | 334.00 | 335.24 | 332.00 | 334.42 | 1,044,544 | +0.64(+0.19%) |
Jun 02, 2023 | 323.00 | 334.53 | 322.25 | 333.78 | 1,572,792 | +10.16(+3.14%) |