Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 429.75 | 429.75 | 418.01 | 418.47 | 273,788 | -9.80(-2.29%) |
Jan 30, 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 177,650 | -0.90(-0.21%) |
Jan 29, 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 211,221 | +10.21(+2.44%) |
Jan 26, 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 212,957 | -5.95(-1.40%) |
Jan 25, 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 303,799 | +6.99(+1.67%) |
Jan 24, 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 490,486 | -24.06(-5.44%) |
Jan 23, 2024 | 440.33 | 442.12 | 438.14 | 441.98 | 248,484 | +3.32(+0.76%) |
Jan 22, 2024 | 438.59 | 442.49 | 437.75 | 438.66 | 198,515 | +3.03(+0.70%) |
Jan 19, 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 170,768 | +3.09(+0.71%) |
Jan 18, 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 192,698 | +7.13(+1.68%) |
Jan 17, 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 227,908 | -11.16(-2.56%) |
Jan 16, 2024 | 438.77 | 439.22 | 436.02 | 436.57 | 165,559 | -3.89(-0.88%) |
Jan 12, 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 169,723 | +0.23(+0.05%) |
Jan 11, 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 114,750 | -0.60(-0.14%) |
Jan 10, 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 153,882 | +2.58(+0.59%) |
Jan 09, 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 160,776 | -3.05(-0.69%) |
Jan 08, 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 209,424 | +5.83(+1.34%) |
Jan 05, 2024 | 438.18 | 438.91 | 432.48 | 435.47 | 165,667 | -2.72(-0.62%) |
Jan 04, 2024 | 440.60 | 443.11 | 438.16 | 438.19 | 250,953 | -1.15(-0.26%) |
Jan 03, 2024 | 435.72 | 441.82 | 433.30 | 439.34 | 309,216 | +1.04(+0.24%) |
Jan 02, 2024 | 441.38 | 445.38 | 437.58 | 438.30 | 310,535 | -7.99(-1.79%) |
Dec 29, 2023 | 442.81 | 448.19 | 442.81 | 446.29 | 313,543 | +2.08(+0.47%) |
Dec 28, 2023 | 441.89 | 445.48 | 441.20 | 444.21 | 241,403 | +2.48(+0.56%) |
Dec 27, 2023 | 437.80 | 441.85 | 436.05 | 441.73 | 239,451 | +4.25(+0.97%) |
Dec 26, 2023 | 433.00 | 438.01 | 433.00 | 437.48 | 125,675 | +4.03(+0.93%) |
Dec 22, 2023 | 430.45 | 435.00 | 421.03 | 433.45 | 219,425 | +7.15(+1.68%) |
Dec 21, 2023 | 424.34 | 427.42 | 420.40 | 426.30 | 226,336 | +4.32(+1.02%) |
Dec 20, 2023 | 427.75 | 431.32 | 421.89 | 421.98 | 258,825 | -6.84(-1.60%) |
Dec 19, 2023 | 427.91 | 429.18 | 424.56 | 428.82 | 212,443 | +2.85(+0.67%) |
Dec 18, 2023 | 427.04 | 427.48 | 420.27 | 425.97 | 258,702 | +0.05(+0.01%) |
Dec 15, 2023 | 428.23 | 431.86 | 424.44 | 425.92 | 411,302 | -2.25(-0.53%) |
Dec 14, 2023 | 424.86 | 428.61 | 412.80 | 428.17 | 373,552 | +6.27(+1.49%) |
Dec 13, 2023 | 421.17 | 425.00 | 416.06 | 421.90 | 215,755 | +1.31(+0.31%) |
Dec 12, 2023 | 417.39 | 423.50 | 414.45 | 420.59 | 345,500 | +3.20(+0.77%) |
Dec 11, 2023 | 408.56 | 418.24 | 408.09 | 417.39 | 405,603 | +5.90(+1.43%) |
Dec 08, 2023 | 407.03 | 411.80 | 407.03 | 411.49 | 202,834 | +4.50(+1.11%) |
Dec 07, 2023 | 405.41 | 407.38 | 403.69 | 406.99 | 184,740 | +2.40(+0.59%) |
Dec 06, 2023 | 403.91 | 407.20 | 401.97 | 404.59 | 166,270 | +2.54(+0.63%) |
Dec 05, 2023 | 409.15 | 409.15 | 401.73 | 402.05 | 169,515 | -7.53(-1.84%) |
Dec 04, 2023 | 406.50 | 411.86 | 406.50 | 409.58 | 230,772 | +0.56(+0.14%) |
Dec 01, 2023 | 402.58 | 409.37 | 402.58 | 409.02 | 241,947 | +6.06(+1.50%) |
Nov 30, 2023 | 400.85 | 404.00 | 397.23 | 402.96 | 797,124 | +3.86(+0.97%) |
Nov 29, 2023 | 398.42 | 401.14 | 397.96 | 399.10 | 194,392 | +4.06(+1.03%) |
Nov 28, 2023 | 399.10 | 401.85 | 394.94 | 395.04 | 144,236 | -3.38(-0.85%) |
Nov 27, 2023 | 398.60 | 399.62 | 396.38 | 398.42 | 209,781 | -1.16(-0.29%) |
Nov 24, 2023 | 394.34 | 399.76 | 393.50 | 399.58 | 126,082 | +4.14(+1.05%) |
Nov 22, 2023 | 394.94 | 397.94 | 394.57 | 395.44 | 142,572 | +2.57(+0.65%) |
Nov 21, 2023 | 390.22 | 395.71 | 390.22 | 392.87 | 150,494 | +1.89(+0.48%) |
Nov 20, 2023 | 390.74 | 392.22 | 387.98 | 390.98 | 165,715 | +0.49(+0.13%) |
Nov 17, 2023 | 392.02 | 392.02 | 388.49 | 390.49 | 195,587 | +0.84(+0.22%) |
Nov 16, 2023 | 392.99 | 398.03 | 389.35 | 389.65 | 177,563 | -3.35(-0.85%) |
Nov 15, 2023 | 394.59 | 395.53 | 390.94 | 393.00 | 212,460 | -0.46(-0.12%) |
Nov 14, 2023 | 390.16 | 394.50 | 388.80 | 393.46 | 154,648 | +9.19(+2.39%) |
Nov 13, 2023 | 382.50 | 386.78 | 377.33 | 384.27 | 161,819 | +1.47(+0.38%) |
Nov 10, 2023 | 378.37 | 383.60 | 376.52 | 382.80 | 174,360 | +6.36(+1.69%) |
Nov 09, 2023 | 380.71 | 381.35 | 375.29 | 376.44 | 129,836 | -2.34(-0.62%) |
Nov 08, 2023 | 380.70 | 380.70 | 375.58 | 378.78 | 165,136 | +0.24(+0.06%) |
Nov 07, 2023 | 376.82 | 379.65 | 373.29 | 378.54 | 164,665 | +1.36(+0.36%) |
Nov 06, 2023 | 380.37 | 380.37 | 374.39 | 377.18 | 188,470 | -2.28(-0.60%) |
Nov 03, 2023 | 376.82 | 382.29 | 376.82 | 379.46 | 304,514 | +6.30(+1.69%) |
Nov 02, 2023 | 372.12 | 375.52 | 372.12 | 373.16 | 254,063 | +4.32(+1.17%) |
Nov 01, 2023 | 375.00 | 375.33 | 364.98 | 368.84 | 359,757 | -5.75(-1.54%) |
Oct 31, 2023 | 374.00 | 378.19 | 372.91 | 374.59 | 182,764 | +2.23(+0.60%) |
Oct 30, 2023 | 373.83 | 374.86 | 369.12 | 372.36 | 282,466 | +1.65(+0.45%) |
Oct 27, 2023 | 371.39 | 376.14 | 367.73 | 370.71 | 282,772 | -1.53(-0.41%) |
Oct 26, 2023 | 373.13 | 375.92 | 371.23 | 372.24 | 287,365 | -1.04(-0.28%) |
Oct 25, 2023 | 383.56 | 395.01 | 371.03 | 373.28 | 487,194 | -12.91(-3.34%) |
Oct 24, 2023 | 386.83 | 389.66 | 384.72 | 386.19 | 238,213 | +1.14(+0.30%) |
Oct 23, 2023 | 386.36 | 389.81 | 384.35 | 385.05 | 245,636 | -3.33(-0.86%) |
Oct 20, 2023 | 394.20 | 394.38 | 388.07 | 388.38 | 194,168 | -5.23(-1.33%) |
Oct 19, 2023 | 398.05 | 402.44 | 392.25 | 393.61 | 261,565 | -5.24(-1.31%) |
Oct 18, 2023 | 406.00 | 408.31 | 398.50 | 398.85 | 157,840 | -11.18(-2.73%) |
Oct 17, 2023 | 406.70 | 411.79 | 404.87 | 410.03 | 156,838 | +0.73(+0.18%) |
Oct 16, 2023 | 407.25 | 410.50 | 403.47 | 409.30 | 140,732 | +4.72(+1.17%) |
Oct 13, 2023 | 408.30 | 408.63 | 402.14 | 404.58 | 179,363 | -2.39(-0.59%) |
Oct 12, 2023 | 413.89 | 413.89 | 405.14 | 406.97 | 173,305 | -5.62(-1.36%) |
Oct 11, 2023 | 411.58 | 414.14 | 409.10 | 412.59 | 155,661 | +1.57(+0.38%) |
Oct 10, 2023 | 411.46 | 413.96 | 410.28 | 411.02 | 179,838 | +0.52(+0.13%) |
Oct 09, 2023 | 400.60 | 413.70 | 400.60 | 410.50 | 243,452 | +9.08(+2.26%) |
Oct 06, 2023 | 395.08 | 403.88 | 395.08 | 401.42 | 240,301 | +3.32(+0.83%) |
Oct 05, 2023 | 401.84 | 403.71 | 396.13 | 398.10 | 266,316 | -3.18(-0.79%) |
Oct 04, 2023 | 400.26 | 402.00 | 395.54 | 401.28 | 243,701 | +1.98(+0.50%) |
Oct 03, 2023 | 401.58 | 402.98 | 396.06 | 399.30 | 325,004 | -2.98(-0.74%) |
Oct 02, 2023 | 406.47 | 407.23 | 400.46 | 402.28 | 402,997 | -6.30(-1.54%) |
Sep 29, 2023 | 412.17 | 412.65 | 405.68 | 408.58 | 525,010 | -1.74(-0.42%) |
Sep 28, 2023 | 414.63 | 416.20 | 409.10 | 410.32 | 364,921 | -3.12(-0.75%) |
Sep 27, 2023 | 411.01 | 414.91 | 408.15 | 413.44 | 275,679 | +6.18(+1.52%) |
Sep 26, 2023 | 412.51 | 414.02 | 406.96 | 407.26 | 270,114 | -7.62(-1.84%) |
Sep 25, 2023 | 416.19 | 416.59 | 413.71 | 414.88 | 262,170 | -3.00(-0.72%) |
Sep 22, 2023 | 414.95 | 419.83 | 412.07 | 417.88 | 279,128 | +3.34(+0.81%) |
Sep 21, 2023 | 416.34 | 416.34 | 412.06 | 414.54 | 315,633 | -4.60(-1.10%) |
Sep 20, 2023 | 423.82 | 426.17 | 418.51 | 419.14 | 224,298 | -2.71(-0.64%) |
Sep 19, 2023 | 420.15 | 423.39 | 418.50 | 421.85 | 322,807 | +1.79(+0.43%) |
Sep 18, 2023 | 415.46 | 421.28 | 412.98 | 420.06 | 313,622 | +5.02(+1.21%) |
Sep 15, 2023 | 418.09 | 420.00 | 412.82 | 415.04 | 405,946 | -0.68(-0.16%) |
Sep 14, 2023 | 411.30 | 416.62 | 407.28 | 415.72 | 326,337 | +6.37(+1.56%) |
Sep 13, 2023 | 409.13 | 410.35 | 405.36 | 409.35 | 268,950 | +0.50(+0.12%) |
Sep 12, 2023 | 407.47 | 412.25 | 405.93 | 408.85 | 251,693 | -0.37(-0.09%) |
Sep 11, 2023 | 411.08 | 411.43 | 400.60 | 409.22 | 300,877 | -1.00(-0.24%) |
Sep 08, 2023 | 410.21 | 413.00 | 406.18 | 410.22 | 304,976 | +0.21(+0.05%) |
Sep 07, 2023 | 411.71 | 413.24 | 407.65 | 410.01 | 348,597 | -4.00(-0.97%) |
Sep 06, 2023 | 412.52 | 415.18 | 411.11 | 414.01 | 247,973 | +1.11(+0.27%) |
Sep 05, 2023 | 421.59 | 421.59 | 412.78 | 412.90 | 253,331 | -7.63(-1.81%) |
Sep 01, 2023 | 420.28 | 423.59 | 418.47 | 420.53 | 268,896 | +2.23(+0.53%) |
Aug 31, 2023 | 421.30 | 421.82 | 418.18 | 418.30 | 323,904 | -1.77(-0.42%) |
Aug 30, 2023 | 416.22 | 421.88 | 413.39 | 420.07 | 193,354 | +2.16(+0.52%) |
Aug 29, 2023 | 416.13 | 418.08 | 413.58 | 417.91 | 221,892 | +1.78(+0.43%) |
Aug 28, 2023 | 410.14 | 417.39 | 409.90 | 416.13 | 240,285 | +7.58(+1.86%) |
Aug 25, 2023 | 407.89 | 410.55 | 405.75 | 408.55 | 238,714 | +2.55(+0.63%) |
Aug 24, 2023 | 411.73 | 413.59 | 404.65 | 406.00 | 275,147 | -5.74(-1.39%) |
Aug 23, 2023 | 407.91 | 413.30 | 407.61 | 411.74 | 228,486 | +5.48(+1.35%) |
Aug 22, 2023 | 405.59 | 407.38 | 403.98 | 406.26 | 212,459 | +1.84(+0.45%) |
Aug 21, 2023 | 403.11 | 406.48 | 402.62 | 404.42 | 246,476 | +0.79(+0.20%) |
Aug 18, 2023 | 396.82 | 404.27 | 395.62 | 403.63 | 280,507 | +3.20(+0.80%) |
Aug 17, 2023 | 403.49 | 404.32 | 400.11 | 400.43 | 267,673 | -0.39(-0.10%) |
Aug 16, 2023 | 398.61 | 402.85 | 398.51 | 400.82 | 313,135 | +0.69(+0.17%) |
Aug 15, 2023 | 401.05 | 403.07 | 398.58 | 400.13 | 270,055 | -2.36(-0.59%) |
Aug 14, 2023 | 389.57 | 402.92 | 387.56 | 402.49 | 406,583 | +19.10(+4.98%) |
Aug 11, 2023 | 383.25 | 384.90 | 379.84 | 383.39 | 463,887 | -0.45(-0.12%) |
Aug 10, 2023 | 383.98 | 387.05 | 382.10 | 383.84 | 237,186 | +0.56(+0.15%) |
Aug 09, 2023 | 384.17 | 384.78 | 380.55 | 383.28 | 210,360 | -1.72(-0.45%) |
Aug 08, 2023 | 379.82 | 385.91 | 378.76 | 385.00 | 240,480 | +2.77(+0.72%) |
Aug 07, 2023 | 381.03 | 382.45 | 378.38 | 382.23 | 270,203 | +2.97(+0.78%) |
Aug 04, 2023 | 382.48 | 383.38 | 378.23 | 379.26 | 242,392 | -2.69(-0.70%) |
Aug 03, 2023 | 382.37 | 383.35 | 377.76 | 381.95 | 245,257 | -0.62(-0.16%) |
Aug 02, 2023 | 387.77 | 391.01 | 382.41 | 382.57 | 340,892 | -6.68(-1.72%) |
Aug 01, 2023 | 381.99 | 390.06 | 381.10 | 389.25 | 373,327 | +4.72(+1.23%) |
Jul 31, 2023 | 381.70 | 385.31 | 380.61 | 384.53 | 318,727 | +2.51(+0.66%) |
Jul 28, 2023 | 380.26 | 385.50 | 379.74 | 382.02 | 696,561 | +3.25(+0.86%) |
Jul 27, 2023 | 389.80 | 389.80 | 372.56 | 378.77 | 728,001 | -9.10(-2.35%) |
Jul 26, 2023 | 416.92 | 416.92 | 387.21 | 387.87 | 743,134 | -26.85(-6.47%) |
Jul 25, 2023 | 412.97 | 415.84 | 408.53 | 414.72 | 305,695 | +0.91(+0.22%) |
Jul 24, 2023 | 413.84 | 414.09 | 409.50 | 413.81 | 216,884 | +1.36(+0.33%) |
Jul 21, 2023 | 408.93 | 413.39 | 406.99 | 412.45 | 276,556 | +4.53(+1.11%) |
Jul 20, 2023 | 406.76 | 409.86 | 403.86 | 407.92 | 259,483 | +1.24(+0.30%) |
Jul 19, 2023 | 407.71 | 410.65 | 405.50 | 406.68 | 314,651 | -2.11(-0.52%) |
Jul 18, 2023 | 413.26 | 416.17 | 408.72 | 408.79 | 228,306 | -5.88(-1.42%) |
Jul 17, 2023 | 411.59 | 415.77 | 411.35 | 414.67 | 102,878 | +3.14(+0.76%) |
Jul 14, 2023 | 415.40 | 415.73 | 409.21 | 411.53 | 148,033 | -4.71(-1.13%) |
Jul 13, 2023 | 418.22 | 420.12 | 414.51 | 416.24 | 179,847 | -2.00(-0.48%) |
Jul 12, 2023 | 420.10 | 420.10 | 416.45 | 418.24 | 171,829 | +1.65(+0.40%) |
Jul 11, 2023 | 415.51 | 416.82 | 411.25 | 416.59 | 156,842 | +2.49(+0.60%) |
Jul 10, 2023 | 409.97 | 417.54 | 409.40 | 414.10 | 187,315 | +4.13(+1.01%) |
Jul 07, 2023 | 406.88 | 414.44 | 406.88 | 409.97 | 192,677 | +2.28(+0.56%) |
Jul 06, 2023 | 403.59 | 408.18 | 401.40 | 407.69 | 220,237 | +0.94(+0.23%) |
Jul 05, 2023 | 407.47 | 408.05 | 404.26 | 406.75 | 240,917 | -3.70(-0.90%) |
Jul 03, 2023 | 409.57 | 411.80 | 406.15 | 410.45 | 97,279 | -0.66(-0.16%) |
Jun 30, 2023 | 410.10 | 416.04 | 407.47 | 411.11 | 240,847 | +3.83(+0.94%) |
Jun 29, 2023 | 401.58 | 407.68 | 401.58 | 407.28 | 149,560 | +5.77(+1.44%) |
Jun 28, 2023 | 401.89 | 403.10 | 399.51 | 401.51 | 144,412 | -1.50(-0.37%) |
Jun 27, 2023 | 403.69 | 405.25 | 401.95 | 403.01 | 171,493 | +1.00(+0.25%) |
Jun 26, 2023 | 400.42 | 403.41 | 396.65 | 402.01 | 253,670 | +2.92(+0.73%) |
Jun 23, 2023 | 395.55 | 400.37 | 395.55 | 399.09 | 343,338 | +0.17(+0.04%) |
Jun 22, 2023 | 401.28 | 401.54 | 397.69 | 398.92 | 191,780 | -3.02(-0.75%) |
Jun 21, 2023 | 394.61 | 403.98 | 394.61 | 401.94 | 236,909 | +2.27(+0.57%) |
Jun 20, 2023 | 403.38 | 405.28 | 399.25 | 399.67 | 248,982 | -6.76(-1.66%) |
Jun 16, 2023 | 410.65 | 413.08 | 405.86 | 406.43 | 371,982 | -2.58(-0.63%) |
Jun 15, 2023 | 396.97 | 410.40 | 396.04 | 409.01 | 281,820 | +10.29(+2.58%) |
Jun 14, 2023 | 402.09 | 405.93 | 397.69 | 398.72 | 237,137 | -3.83(-0.95%) |
Jun 13, 2023 | 398.62 | 403.96 | 398.62 | 402.55 | 197,076 | +3.79(+0.95%) |
Jun 12, 2023 | 392.24 | 399.85 | 392.10 | 398.76 | 314,362 | +6.77(+1.73%) |
Jun 09, 2023 | 397.49 | 397.49 | 391.12 | 391.99 | 344,616 | -4.82(-1.21%) |
Jun 08, 2023 | 396.95 | 399.77 | 392.53 | 396.81 | 329,109 | -1.17(-0.29%) |
Jun 07, 2023 | 392.74 | 398.29 | 391.60 | 397.98 | 477,521 | +5.99(+1.53%) |
Jun 06, 2023 | 392.22 | 393.73 | 391.30 | 391.99 | 325,875 | +0.83(+0.21%) |
Jun 05, 2023 | 395.24 | 397.27 | 388.89 | 391.16 | 240,876 | -6.26(-1.58%) |
Jun 02, 2023 | 393.78 | 398.78 | 392.55 | 397.42 | 317,498 | +6.01(+1.54%) |
Jun 01, 2023 | 390.56 | 391.54 | 387.01 | 391.41 | 259,232 | +2.76(+0.71%) |
May 31, 2023 | 393.50 | 395.37 | 386.22 | 388.65 | 925,143 | -7.87(-1.98%) |
May 30, 2023 | 397.20 | 399.78 | 393.80 | 396.52 | 371,536 | -0.79(-0.20%) |
May 26, 2023 | 396.43 | 399.91 | 395.19 | 397.31 | 525,726 | +2.18(+0.55%) |
May 25, 2023 | 394.61 | 396.43 | 393.02 | 395.13 | 759,184 | +0.97(+0.25%) |
May 24, 2023 | 401.74 | 402.08 | 391.05 | 394.16 | 473,768 | -10.51(-2.60%) |
May 23, 2023 | 418.00 | 419.54 | 404.60 | 404.67 | 227,324 | -16.24(-3.86%) |
May 22, 2023 | 416.00 | 421.69 | 413.85 | 420.91 | 252,640 | +4.65(+1.12%) |
May 19, 2023 | 420.58 | 421.75 | 415.08 | 416.26 | 204,883 | -1.46(-0.35%) |
May 18, 2023 | 413.29 | 417.85 | 413.00 | 417.72 | 229,860 | +4.75(+1.15%) |
May 17, 2023 | 413.02 | 414.39 | 409.38 | 412.97 | 230,418 | +3.01(+0.73%) |
May 16, 2023 | 413.45 | 416.23 | 409.30 | 409.96 | 198,761 | -4.71(-1.14%) |
May 15, 2023 | 411.36 | 415.08 | 409.19 | 414.67 | 228,252 | +3.69(+0.90%) |
May 12, 2023 | 415.32 | 415.50 | 409.51 | 410.98 | 204,306 | -2.66(-0.64%) |
May 11, 2023 | 413.30 | 415.14 | 410.13 | 413.64 | 243,395 | -0.26(-0.06%) |
May 10, 2023 | 414.23 | 415.51 | 407.51 | 413.90 | 216,930 | +3.32(+0.81%) |
May 09, 2023 | 411.26 | 413.35 | 410.46 | 410.58 | 155,381 | -2.87(-0.69%) |
May 08, 2023 | 414.41 | 416.00 | 411.03 | 413.45 | 114,703 | +0.45(+0.11%) |
May 05, 2023 | 412.60 | 415.04 | 411.39 | 413.00 | 135,869 | +4.43(+1.08%) |
May 04, 2023 | 408.70 | 410.20 | 403.80 | 408.57 | 155,145 | -2.49(-0.61%) |
May 03, 2023 | 415.86 | 417.00 | 410.58 | 411.06 | 198,334 | -1.94(-0.47%) |
May 02, 2023 | 414.79 | 416.26 | 409.94 | 413.00 | 167,956 | -3.76(-0.90%) |
May 01, 2023 | 414.91 | 419.83 | 414.73 | 416.76 | 161,906 | +2.36(+0.57%) |
Apr 28, 2023 | 409.10 | 415.96 | 408.88 | 414.40 | 204,009 | +3.41(+0.83%) |
Apr 27, 2023 | 404.86 | 412.63 | 400.56 | 410.99 | 353,778 | +6.07(+1.50%) |
Apr 26, 2023 | 408.70 | 414.93 | 395.94 | 404.92 | 548,894 | -11.16(-2.68%) |
Apr 25, 2023 | 423.73 | 423.73 | 415.28 | 416.08 | 204,247 | -9.91(-2.33%) |
Apr 24, 2023 | 426.91 | 428.91 | 422.66 | 425.99 | 160,298 | -1.80(-0.42%) |
Apr 21, 2023 | 426.53 | 428.49 | 425.37 | 427.79 | 136,468 | +1.59(+0.37%) |
Apr 20, 2023 | 426.21 | 428.44 | 423.39 | 426.20 | 202,263 | -1.44(-0.34%) |
Apr 19, 2023 | 432.06 | 432.13 | 427.06 | 427.64 | 272,211 | -8.45(-1.94%) |
Apr 18, 2023 | 438.42 | 440.95 | 434.86 | 436.09 | 134,679 | -2.02(-0.46%) |
Apr 17, 2023 | 441.74 | 443.04 | 435.48 | 438.11 | 152,234 | -1.81(-0.41%) |
Apr 14, 2023 | 440.86 | 443.38 | 438.00 | 439.92 | 119,101 | -2.57(-0.58%) |
Apr 13, 2023 | 439.22 | 442.64 | 438.14 | 442.49 | 154,458 | +3.12(+0.71%) |
Apr 12, 2023 | 440.18 | 443.26 | 437.55 | 439.37 | 119,419 | +1.62(+0.37%) |
Apr 11, 2023 | 436.99 | 440.32 | 436.21 | 437.75 | 111,270 | +1.59(+0.36%) |
Apr 10, 2023 | 433.43 | 436.78 | 432.36 | 436.16 | 143,290 | +2.33(+0.54%) |
Apr 06, 2023 | 432.36 | 438.00 | 431.27 | 433.83 | 321,920 | +0.09(+0.02%) |
Apr 05, 2023 | 435.98 | 436.05 | 432.50 | 433.74 | 150,549 | -4.60(-1.05%) |
Apr 04, 2023 | 445.15 | 445.15 | 437.08 | 438.34 | 136,809 | -7.25(-1.63%) |
Apr 03, 2023 | 446.35 | 448.71 | 443.31 | 445.59 | 169,692 | -1.77(-0.40%) |
Mar 31, 2023 | 440.34 | 447.49 | 440.34 | 447.36 | 192,012 | +8.95(+2.04%) |
Mar 30, 2023 | 435.00 | 439.12 | 434.34 | 438.41 | 161,833 | +4.50(+1.04%) |
Mar 29, 2023 | 432.94 | 435.72 | 431.38 | 433.91 | 141,042 | +5.02(+1.17%) |
Mar 28, 2023 | 426.96 | 430.57 | 424.51 | 428.89 | 147,476 | +1.69(+0.40%) |
Mar 27, 2023 | 428.91 | 429.49 | 424.87 | 427.20 | 216,283 | +2.24(+0.53%) |
Mar 24, 2023 | 416.03 | 425.00 | 415.08 | 424.96 | 154,919 | +6.64(+1.59%) |
Mar 23, 2023 | 421.00 | 425.52 | 415.09 | 418.32 | 120,170 | -2.73(-0.65%) |
Mar 22, 2023 | 423.68 | 433.00 | 420.68 | 421.05 | 347,158 | -3.51(-0.83%) |
Mar 21, 2023 | 422.43 | 425.39 | 418.78 | 424.56 | 218,892 | +6.31(+1.51%) |
Mar 20, 2023 | 409.89 | 421.06 | 409.73 | 418.25 | 201,073 | +9.99(+2.45%) |
Mar 17, 2023 | 411.30 | 412.89 | 405.70 | 408.26 | 411,879 | -4.86(-1.18%) |
Mar 16, 2023 | 401.63 | 413.63 | 401.63 | 413.12 | 131,348 | +7.60(+1.87%) |
Mar 15, 2023 | 406.57 | 408.82 | 400.38 | 405.52 | 190,858 | -9.20(-2.22%) |
Mar 14, 2023 | 411.32 | 415.47 | 408.79 | 414.72 | 247,765 | +7.24(+1.78%) |
Mar 13, 2023 | 408.00 | 412.04 | 405.08 | 407.48 | 176,634 | -5.07(-1.23%) |
Mar 10, 2023 | 421.11 | 421.11 | 409.30 | 412.55 | 187,325 | -8.56(-2.03%) |
Mar 09, 2023 | 431.85 | 431.85 | 420.46 | 421.11 | 132,089 | -7.72(-1.80%) |
Mar 08, 2023 | 429.08 | 430.98 | 424.21 | 428.83 | 117,733 | -0.23(-0.05%) |
Mar 07, 2023 | 439.44 | 441.00 | 427.68 | 429.06 | 107,408 | -9.36(-2.13%) |
Mar 06, 2023 | 437.66 | 441.45 | 437.48 | 438.42 | 126,753 | +0.51(+0.12%) |
Mar 03, 2023 | 435.13 | 440.60 | 433.34 | 437.91 | 132,711 | +5.26(+1.22%) |
Mar 02, 2023 | 426.34 | 432.86 | 424.00 | 432.65 | 123,404 | +4.25(+0.99%) |
Mar 01, 2023 | 429.35 | 432.81 | 425.87 | 428.40 | 140,316 | -1.67(-0.39%) |
Feb 28, 2023 | 430.23 | 437.55 | 427.85 | 430.07 | 242,130 | -0.07(-0.02%) |
Feb 27, 2023 | 433.63 | 434.92 | 427.32 | 430.14 | 123,453 | +0.50(+0.12%) |
Feb 24, 2023 | 426.28 | 430.56 | 425.29 | 429.64 | 111,662 | -1.54(-0.36%) |
Feb 23, 2023 | 430.80 | 433.56 | 425.76 | 431.18 | 124,699 | +2.24(+0.52%) |
Feb 22, 2023 | 428.97 | 431.58 | 427.26 | 428.94 | 141,039 | +0.03(+0.01%) |
Feb 21, 2023 | 436.70 | 436.70 | 427.31 | 428.91 | 130,641 | -10.04(-2.29%) |
Feb 17, 2023 | 435.40 | 439.07 | 435.38 | 438.95 | 166,335 | +0.37(+0.08%) |
Feb 16, 2023 | 440.69 | 445.35 | 438.33 | 438.58 | 195,202 | -7.86(-1.76%) |
Feb 15, 2023 | 438.86 | 446.51 | 433.94 | 446.44 | 151,849 | +4.99(+1.13%) |
Feb 14, 2023 | 442.01 | 447.60 | 438.70 | 441.45 | 173,560 | -3.05(-0.69%) |
Feb 13, 2023 | 438.19 | 444.53 | 435.55 | 444.50 | 172,603 | +6.14(+1.40%) |
Feb 10, 2023 | 434.11 | 439.25 | 432.67 | 438.36 | 144,226 | +2.37(+0.54%) |
Feb 09, 2023 | 436.09 | 440.30 | 434.68 | 435.99 | 192,246 | +2.19(+0.50%) |
Feb 08, 2023 | 434.83 | 437.74 | 431.50 | 433.80 | 130,063 | -3.59(-0.82%) |
Feb 07, 2023 | 431.04 | 439.49 | 429.92 | 437.39 | 154,873 | +5.37(+1.24%) |
Feb 06, 2023 | 433.93 | 436.90 | 431.24 | 432.02 | 130,176 | -1.56(-0.36%) |
Feb 03, 2023 | 431.14 | 436.12 | 429.13 | 433.58 | 183,414 | -0.45(-0.10%) |
Feb 02, 2023 | 433.54 | 436.37 | 431.01 | 434.03 | 209,955 | +4.36(+1.01%) |