Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 471.11 | 471.68 | 460.47 | 461.80 | 1,695,914 | -13.28(-2.80%) |
Jan 30, 2024 | 472.07 | 476.36 | 471.81 | 475.08 | 821,680 | +1.35(+0.29%) |
Jan 29, 2024 | 468.06 | 473.82 | 466.54 | 473.73 | 619,403 | +4.88(+1.04%) |
Jan 26, 2024 | 470.41 | 471.33 | 467.16 | 468.85 | 447,366 | -0.21(-0.04%) |
Jan 25, 2024 | 468.91 | 471.02 | 463.60 | 469.06 | 696,628 | +6.88(+1.49%) |
Jan 24, 2024 | 469.21 | 469.21 | 461.76 | 462.18 | 560,445 | -4.20(-0.90%) |
Jan 23, 2024 | 472.69 | 472.69 | 464.87 | 466.38 | 473,611 | -4.39(-0.93%) |
Jan 22, 2024 | 469.45 | 474.60 | 469.43 | 470.77 | 386,430 | +3.13(+0.67%) |
Jan 19, 2024 | 464.69 | 468.82 | 462.09 | 467.64 | 653,985 | +4.64(+1.00%) |
Jan 18, 2024 | 455.43 | 463.56 | 455.43 | 463.00 | 445,962 | +9.59(+2.12%) |
Jan 17, 2024 | 452.50 | 456.08 | 450.55 | 453.40 | 638,741 | -4.67(-1.02%) |
Jan 16, 2024 | 455.11 | 458.40 | 451.36 | 458.07 | 597,823 | +0.43(+0.09%) |
Jan 12, 2024 | 462.30 | 463.12 | 455.73 | 457.65 | 329,330 | -2.31(-0.50%) |
Jan 11, 2024 | 459.69 | 461.33 | 453.28 | 459.95 | 451,673 | +1.85(+0.40%) |
Jan 10, 2024 | 455.51 | 458.42 | 453.35 | 458.10 | 458,880 | +3.30(+0.73%) |
Jan 09, 2024 | 452.04 | 454.81 | 447.28 | 454.80 | 528,360 | -1.22(-0.27%) |
Jan 08, 2024 | 452.45 | 456.08 | 449.05 | 456.03 | 489,274 | +5.11(+1.13%) |
Jan 05, 2024 | 448.96 | 453.41 | 448.88 | 450.92 | 426,330 | +1.48(+0.33%) |
Jan 04, 2024 | 449.33 | 456.69 | 448.88 | 449.44 | 549,177 | +1.37(+0.31%) |
Jan 03, 2024 | 453.98 | 455.90 | 446.78 | 448.06 | 556,941 | -7.88(-1.73%) |
Jan 02, 2024 | 455.82 | 458.68 | 454.27 | 455.95 | 639,291 | -2.08(-0.45%) |
Dec 29, 2023 | 459.95 | 461.31 | 457.28 | 458.02 | 403,982 | -1.25(-0.27%) |
Dec 28, 2023 | 444.91 | 460.89 | 437.44 | 459.28 | 470,451 | -0.29(-0.06%) |
Dec 27, 2023 | 458.46 | 460.67 | 457.38 | 459.57 | 304,567 | +0.79(+0.17%) |
Dec 26, 2023 | 455.75 | 460.20 | 455.67 | 458.78 | 269,064 | +3.25(+0.71%) |
Dec 22, 2023 | 453.70 | 457.55 | 452.59 | 455.53 | 378,550 | +2.28(+0.50%) |
Dec 21, 2023 | 450.96 | 454.06 | 448.95 | 453.25 | 315,445 | +6.44(+1.44%) |
Dec 20, 2023 | 456.27 | 459.49 | 446.35 | 446.81 | 629,320 | -10.78(-2.36%) |
Dec 19, 2023 | 453.85 | 459.43 | 452.76 | 457.59 | 550,185 | +6.73(+1.49%) |
Dec 18, 2023 | 452.86 | 452.86 | 448.31 | 450.86 | 517,320 | -0.11(-0.02%) |
Dec 15, 2023 | 450.46 | 455.71 | 449.22 | 450.97 | 1,339,463 | -1.80(-0.40%) |
Dec 14, 2023 | 444.25 | 454.07 | 443.51 | 452.76 | 771,051 | +13.79(+3.14%) |
Dec 13, 2023 | 439.62 | 442.14 | 433.23 | 438.98 | 647,858 | +0.71(+0.16%) |
Dec 12, 2023 | 436.88 | 440.83 | 435.35 | 438.27 | 521,508 | +2.59(+0.60%) |
Dec 11, 2023 | 434.26 | 437.34 | 433.87 | 435.68 | 834,047 | -0.41(-0.09%) |
Dec 08, 2023 | 430.40 | 437.48 | 430.40 | 436.08 | 863,441 | +4.83(+1.12%) |
Dec 07, 2023 | 433.40 | 434.06 | 429.47 | 431.25 | 535,663 | -0.55(-0.13%) |
Dec 06, 2023 | 434.85 | 441.33 | 431.03 | 431.80 | 419,595 | -0.51(-0.12%) |
Dec 05, 2023 | 434.45 | 436.06 | 431.34 | 432.31 | 495,679 | -3.30(-0.76%) |
Dec 04, 2023 | 432.60 | 437.10 | 431.57 | 435.61 | 556,306 | -2.00(-0.46%) |
Dec 01, 2023 | 430.60 | 438.53 | 430.60 | 437.60 | 582,080 | +6.94(+1.61%) |
Nov 30, 2023 | 427.88 | 431.63 | 424.30 | 430.66 | 640,456 | +5.09(+1.20%) |
Nov 29, 2023 | 428.32 | 430.57 | 424.17 | 425.57 | 507,033 | +1.52(+0.36%) |
Nov 28, 2023 | 430.04 | 433.96 | 424.01 | 424.05 | 808,641 | -5.36(-1.25%) |
Nov 27, 2023 | 427.99 | 431.33 | 426.86 | 429.41 | 386,936 | -1.74(-0.40%) |
Nov 24, 2023 | 429.75 | 432.64 | 427.55 | 431.15 | 222,990 | +2.43(+0.57%) |
Nov 22, 2023 | 430.29 | 432.44 | 427.28 | 428.73 | 575,447 | -1.68(-0.39%) |
Nov 21, 2023 | 428.38 | 432.80 | 426.50 | 430.41 | 456,593 | +1.38(+0.32%) |
Nov 20, 2023 | 428.98 | 431.48 | 426.97 | 429.02 | 429,255 | -1.10(-0.26%) |
Nov 17, 2023 | 425.51 | 430.68 | 423.91 | 430.13 | 541,783 | +6.16(+1.45%) |
Nov 16, 2023 | 426.81 | 431.52 | 422.73 | 423.96 | 782,959 | -2.62(-0.62%) |
Nov 15, 2023 | 427.03 | 430.71 | 426.19 | 426.59 | 753,849 | +1.11(+0.26%) |
Nov 14, 2023 | 422.92 | 430.22 | 419.91 | 425.48 | 591,434 | +8.48(+2.03%) |
Nov 13, 2023 | 415.25 | 419.19 | 413.55 | 416.99 | 376,442 | -0.02(-0.00%) |
Nov 10, 2023 | 411.38 | 417.87 | 410.55 | 417.01 | 508,449 | +8.06(+1.97%) |
Nov 09, 2023 | 411.15 | 418.22 | 407.00 | 408.95 | 821,163 | +2.14(+0.53%) |
Nov 08, 2023 | 405.89 | 410.87 | 403.96 | 406.81 | 721,944 | +3.55(+0.88%) |
Nov 07, 2023 | 399.36 | 405.01 | 397.55 | 403.26 | 632,839 | +0.93(+0.23%) |
Nov 06, 2023 | 398.23 | 402.62 | 395.45 | 402.33 | 829,941 | +4.90(+1.23%) |
Nov 03, 2023 | 407.55 | 409.13 | 396.60 | 397.43 | 1,238,560 | -3.36(-0.84%) |
Nov 02, 2023 | 392.69 | 407.60 | 391.30 | 400.79 | 1,595,746 | +33.79(+9.21%) |
Nov 01, 2023 | 366.16 | 367.05 | 359.20 | 367.00 | 1,213,594 | +1.55(+0.42%) |
Oct 31, 2023 | 362.93 | 365.53 | 359.09 | 365.45 | 1,189,581 | -0.63(-0.17%) |
Oct 30, 2023 | 367.00 | 368.44 | 362.14 | 366.09 | 532,378 | +3.28(+0.90%) |
Oct 27, 2023 | 365.82 | 369.21 | 361.19 | 362.81 | 480,766 | -3.69(-1.01%) |
Oct 26, 2023 | 365.88 | 372.42 | 365.74 | 366.49 | 564,690 | +2.42(+0.66%) |
Oct 25, 2023 | 367.90 | 369.59 | 363.05 | 364.08 | 632,175 | -5.71(-1.54%) |
Oct 24, 2023 | 368.98 | 372.90 | 364.66 | 369.78 | 565,912 | +6.35(+1.75%) |
Oct 23, 2023 | 369.53 | 370.75 | 362.85 | 363.43 | 640,726 | -5.99(-1.62%) |
Oct 20, 2023 | 371.79 | 372.67 | 365.92 | 369.43 | 659,417 | -2.04(-0.55%) |
Oct 19, 2023 | 374.70 | 383.14 | 369.71 | 371.47 | 948,048 | -3.96(-1.06%) |
Oct 18, 2023 | 393.41 | 393.73 | 374.22 | 375.43 | 1,075,852 | -23.63(-5.92%) |
Oct 17, 2023 | 390.63 | 403.41 | 389.39 | 399.06 | 583,845 | +5.79(+1.47%) |
Oct 16, 2023 | 394.17 | 398.49 | 389.04 | 393.27 | 472,135 | +4.02(+1.03%) |
Oct 13, 2023 | 404.40 | 405.34 | 385.52 | 389.25 | 795,693 | -13.81(-3.43%) |
Oct 12, 2023 | 403.89 | 408.42 | 397.81 | 403.06 | 909,902 | -0.42(-0.10%) |
Oct 11, 2023 | 394.08 | 403.65 | 394.08 | 403.47 | 740,558 | +9.94(+2.52%) |
Oct 10, 2023 | 392.92 | 398.14 | 391.25 | 393.54 | 412,690 | +1.83(+0.47%) |
Oct 09, 2023 | 386.99 | 392.39 | 382.30 | 391.70 | 455,030 | +3.66(+0.94%) |
Oct 06, 2023 | 379.31 | 393.27 | 376.75 | 388.05 | 863,421 | +7.96(+2.10%) |
Oct 05, 2023 | 385.46 | 387.89 | 378.00 | 380.08 | 843,334 | -0.90(-0.24%) |
Oct 04, 2023 | 378.37 | 382.27 | 374.49 | 380.99 | 509,476 | +2.62(+0.69%) |
Oct 03, 2023 | 380.06 | 383.13 | 374.66 | 378.37 | 458,542 | -3.26(-0.85%) |
Oct 02, 2023 | 385.21 | 388.46 | 379.41 | 381.63 | 486,700 | -4.24(-1.10%) |
Sep 29, 2023 | 392.14 | 392.25 | 384.41 | 385.87 | 540,491 | -2.88(-0.74%) |
Sep 28, 2023 | 387.20 | 393.86 | 385.94 | 388.75 | 586,975 | +1.31(+0.34%) |
Sep 27, 2023 | 383.51 | 389.60 | 381.06 | 387.44 | 573,462 | +7.15(+1.88%) |
Sep 26, 2023 | 385.33 | 387.18 | 378.91 | 380.29 | 576,885 | -7.55(-1.95%) |
Sep 25, 2023 | 381.12 | 388.44 | 386.48 | 387.84 | 609,519 | +4.17(+1.09%) |
Sep 22, 2023 | 377.85 | 384.94 | 377.17 | 383.67 | 806,889 | +5.64(+1.49%) |
Sep 21, 2023 | 384.16 | 384.52 | 377.80 | 378.03 | 656,155 | -8.77(-2.27%) |
Sep 20, 2023 | 390.47 | 395.49 | 386.53 | 386.80 | 544,456 | -1.24(-0.32%) |
Sep 19, 2023 | 390.57 | 392.69 | 379.99 | 388.04 | 693,798 | -4.11(-1.05%) |
Sep 18, 2023 | 388.92 | 394.06 | 387.73 | 392.15 | 492,595 | +3.70(+0.95%) |
Sep 15, 2023 | 390.40 | 390.94 | 385.05 | 388.44 | 833,199 | -3.03(-0.77%) |
Sep 14, 2023 | 390.62 | 393.57 | 385.43 | 391.48 | 731,021 | +5.10(+1.32%) |
Sep 13, 2023 | 400.60 | 401.35 | 384.42 | 386.38 | 1,051,122 | -15.21(-3.79%) |
Sep 12, 2023 | 399.45 | 408.63 | 399.38 | 401.58 | 623,959 | -0.78(-0.19%) |
Sep 11, 2023 | 408.05 | 409.71 | 399.31 | 402.36 | 518,892 | -3.00(-0.74%) |
Sep 08, 2023 | 404.91 | 406.58 | 402.25 | 405.37 | 532,204 | +0.09(+0.02%) |
Sep 07, 2023 | 405.49 | 407.16 | 401.19 | 405.28 | 771,943 | -2.72(-0.67%) |
Sep 06, 2023 | 404.80 | 412.04 | 404.10 | 408.00 | 600,987 | +0.19(+0.05%) |
Sep 05, 2023 | 418.74 | 419.19 | 407.00 | 407.81 | 532,095 | -10.69(-2.55%) |
Sep 01, 2023 | 415.01 | 419.13 | 413.12 | 418.50 | 506,100 | +5.51(+1.33%) |
Aug 31, 2023 | 413.15 | 417.33 | 412.99 | 412.99 | 646,116 | -1.91(-0.46%) |
Aug 30, 2023 | 415.11 | 417.47 | 411.70 | 414.90 | 557,102 | +2.31(+0.56%) |
Aug 29, 2023 | 403.81 | 413.54 | 403.39 | 412.60 | 589,536 | +7.89(+1.95%) |
Aug 28, 2023 | 400.60 | 406.53 | 399.30 | 404.71 | 392,151 | +5.28(+1.32%) |
Aug 25, 2023 | 398.45 | 402.10 | 393.33 | 399.43 | 601,745 | +6.30(+1.60%) |
Aug 24, 2023 | 397.39 | 404.08 | 393.03 | 393.13 | 552,920 | -5.74(-1.44%) |
Aug 23, 2023 | 392.00 | 400.66 | 392.00 | 398.88 | 518,795 | +5.97(+1.52%) |
Aug 22, 2023 | 395.28 | 396.06 | 390.76 | 392.90 | 313,900 | +0.62(+0.16%) |
Aug 21, 2023 | 394.80 | 394.80 | 388.70 | 392.28 | 484,121 | -0.29(-0.07%) |
Aug 18, 2023 | 389.29 | 395.66 | 387.06 | 392.57 | 820,602 | -1.27(-0.32%) |
Aug 17, 2023 | 402.86 | 404.19 | 393.84 | 393.84 | 673,021 | -7.18(-1.79%) |
Aug 16, 2023 | 403.58 | 407.73 | 401.02 | 401.02 | 431,124 | -2.41(-0.60%) |
Aug 15, 2023 | 405.59 | 406.44 | 402.32 | 403.43 | 439,242 | -4.99(-1.22%) |
Aug 14, 2023 | 410.54 | 412.20 | 406.70 | 408.42 | 442,826 | -2.66(-0.65%) |
Aug 11, 2023 | 406.97 | 414.76 | 406.83 | 411.07 | 571,917 | +3.70(+0.91%) |
Aug 10, 2023 | 415.50 | 419.24 | 405.85 | 407.37 | 920,613 | -9.38(-2.25%) |
Aug 09, 2023 | 419.12 | 422.57 | 416.40 | 416.75 | 663,213 | -2.82(-0.67%) |
Aug 08, 2023 | 415.66 | 420.13 | 410.72 | 419.57 | 675,840 | +0.17(+0.04%) |
Aug 07, 2023 | 414.67 | 420.32 | 412.12 | 419.40 | 706,777 | +10.66(+2.61%) |
Aug 04, 2023 | 414.00 | 416.39 | 407.95 | 408.74 | 976,005 | -3.98(-0.96%) |
Aug 03, 2023 | 414.60 | 415.68 | 391.83 | 412.72 | 1,596,907 | +12.15(+3.03%) |
Aug 02, 2023 | 405.45 | 412.02 | 399.73 | 400.57 | 1,189,745 | -8.19(-2.00%) |
Aug 01, 2023 | 401.45 | 413.78 | 400.79 | 408.76 | 1,003,173 | +4.11(+1.01%) |
Jul 31, 2023 | 396.23 | 404.80 | 394.55 | 404.66 | 823,412 | +10.30(+2.61%) |
Jul 28, 2023 | 395.34 | 395.34 | 390.87 | 394.36 | 471,796 | +2.23(+0.57%) |
Jul 27, 2023 | 391.09 | 393.79 | 387.78 | 392.12 | 618,739 | +3.50(+0.90%) |
Jul 26, 2023 | 391.31 | 393.33 | 386.24 | 388.62 | 734,597 | -4.27(-1.09%) |
Jul 25, 2023 | 389.59 | 394.10 | 389.04 | 392.89 | 645,251 | +0.22(+0.06%) |
Jul 24, 2023 | 393.91 | 396.11 | 391.82 | 392.68 | 754,287 | +0.22(+0.06%) |
Jul 21, 2023 | 397.82 | 397.82 | 392.39 | 392.46 | 740,658 | -5.09(-1.28%) |
Jul 20, 2023 | 399.75 | 401.73 | 396.12 | 397.55 | 635,390 | -0.86(-0.22%) |
Jul 19, 2023 | 397.36 | 402.67 | 394.67 | 398.41 | 709,164 | -4.82(-1.19%) |
Jul 18, 2023 | 395.48 | 404.27 | 389.90 | 403.23 | 642,853 | +7.51(+1.90%) |
Jul 17, 2023 | 389.66 | 396.13 | 389.24 | 395.72 | 622,557 | +4.69(+1.20%) |
Jul 14, 2023 | 392.18 | 392.71 | 388.10 | 391.03 | 528,983 | -2.43(-0.62%) |
Jul 13, 2023 | 393.32 | 396.72 | 389.77 | 393.46 | 851,984 | +1.55(+0.40%) |
Jul 12, 2023 | 397.08 | 397.73 | 390.20 | 391.91 | 1,200,230 | -1.59(-0.40%) |
Jul 11, 2023 | 389.04 | 394.86 | 387.19 | 393.50 | 755,721 | +5.98(+1.54%) |
Jul 10, 2023 | 381.11 | 388.03 | 379.66 | 387.51 | 562,940 | +8.36(+2.20%) |
Jul 07, 2023 | 373.44 | 383.52 | 373.24 | 379.16 | 553,185 | +5.14(+1.37%) |
Jul 06, 2023 | 373.89 | 374.64 | 368.81 | 374.01 | 885,197 | -3.84(-1.02%) |
Jul 05, 2023 | 379.98 | 380.65 | 376.69 | 377.85 | 841,952 | -8.05(-2.09%) |
Jul 03, 2023 | 382.92 | 386.57 | 380.45 | 385.91 | 292,052 | +0.96(+0.25%) |
Jun 30, 2023 | 384.68 | 387.68 | 382.38 | 384.95 | 616,260 | +3.25(+0.85%) |
Jun 29, 2023 | 375.93 | 382.25 | 373.55 | 381.70 | 541,158 | +4.24(+1.12%) |
Jun 28, 2023 | 375.60 | 377.98 | 373.28 | 377.46 | 678,463 | +2.23(+0.59%) |
Jun 27, 2023 | 369.43 | 377.14 | 369.43 | 375.23 | 770,276 | +4.66(+1.26%) |
Jun 26, 2023 | 365.53 | 373.02 | 365.53 | 370.57 | 788,585 | +5.28(+1.45%) |
Jun 23, 2023 | 362.01 | 365.83 | 359.94 | 365.29 | 1,212,378 | -0.88(-0.24%) |
Jun 22, 2023 | 369.19 | 369.57 | 364.00 | 366.17 | 729,374 | -3.20(-0.87%) |
Jun 21, 2023 | 365.19 | 372.20 | 361.98 | 369.37 | 680,587 | +2.37(+0.65%) |
Jun 20, 2023 | 361.30 | 368.21 | 359.09 | 367.00 | 797,927 | +2.71(+0.75%) |
Jun 16, 2023 | 370.82 | 372.55 | 363.94 | 364.28 | 1,051,547 | -4.88(-1.32%) |
Jun 15, 2023 | 364.52 | 369.75 | 361.69 | 369.16 | 1,029,020 | +6.41(+1.77%) |
Jun 14, 2023 | 365.76 | 366.36 | 358.39 | 362.75 | 1,268,047 | -0.67(-0.18%) |
Jun 13, 2023 | 354.98 | 364.89 | 354.98 | 363.42 | 946,929 | +9.51(+2.69%) |
Jun 12, 2023 | 351.66 | 355.35 | 349.01 | 353.91 | 660,165 | +2.43(+0.69%) |
Jun 09, 2023 | 352.48 | 352.73 | 345.44 | 351.48 | 598,193 | +0.30(+0.08%) |
Jun 08, 2023 | 351.43 | 353.37 | 347.71 | 351.19 | 1,010,911 | -3.07(-0.87%) |
Jun 07, 2023 | 343.78 | 354.55 | 341.44 | 354.25 | 1,664,801 | +12.20(+3.57%) |
Jun 06, 2023 | 331.06 | 342.44 | 329.73 | 342.06 | 1,285,093 | +9.08(+2.73%) |
Jun 05, 2023 | 336.18 | 336.92 | 330.62 | 332.98 | 575,187 | -3.31(-0.98%) |
Jun 02, 2023 | 326.42 | 337.27 | 325.12 | 336.28 | 859,074 | +14.55(+4.52%) |
Jun 01, 2023 | 318.12 | 322.50 | 315.20 | 321.74 | 687,034 | +5.48(+1.73%) |
May 31, 2023 | 324.04 | 327.36 | 314.98 | 316.26 | 1,158,912 | -9.68(-2.97%) |
May 30, 2023 | 330.44 | 331.40 | 325.61 | 325.94 | 802,222 | -2.60(-0.79%) |
May 26, 2023 | 324.29 | 329.44 | 324.11 | 328.54 | 565,583 | +5.68(+1.76%) |
May 25, 2023 | 319.71 | 324.29 | 318.99 | 322.86 | 790,785 | +5.05(+1.59%) |
May 24, 2023 | 322.79 | 324.47 | 316.96 | 317.81 | 758,382 | -6.68(-2.06%) |
May 23, 2023 | 327.51 | 329.12 | 323.60 | 324.49 | 904,819 | -5.29(-1.60%) |
May 22, 2023 | 329.25 | 331.94 | 324.81 | 329.78 | 772,850 | +1.28(+0.39%) |
May 19, 2023 | 335.14 | 336.81 | 326.62 | 328.50 | 637,456 | -2.28(-0.69%) |
May 18, 2023 | 325.88 | 334.31 | 325.17 | 330.78 | 746,106 | +4.18(+1.28%) |
May 17, 2023 | 320.06 | 328.63 | 319.08 | 326.60 | 639,428 | +9.26(+2.92%) |
May 16, 2023 | 321.15 | 322.73 | 317.31 | 317.34 | 476,946 | -6.08(-1.88%) |
May 15, 2023 | 320.92 | 323.89 | 319.76 | 323.42 | 501,984 | +3.66(+1.15%) |
May 12, 2023 | 323.37 | 323.37 | 316.45 | 319.76 | 763,052 | -0.59(-0.18%) |
May 11, 2023 | 318.97 | 322.48 | 317.29 | 320.35 | 854,238 | -0.80(-0.25%) |
May 10, 2023 | 332.36 | 333.55 | 317.21 | 321.15 | 1,478,858 | -12.02(-3.61%) |
May 09, 2023 | 328.28 | 334.15 | 326.73 | 333.17 | 1,217,224 | +4.20(+1.28%) |
May 08, 2023 | 331.55 | 331.76 | 324.79 | 328.97 | 772,809 | +1.51(+0.46%) |
May 05, 2023 | 323.11 | 329.36 | 322.06 | 327.46 | 1,049,226 | +10.82(+3.42%) |
May 04, 2023 | 332.01 | 332.01 | 316.55 | 316.64 | 1,494,089 | -0.91(-0.29%) |
May 03, 2023 | 320.68 | 324.52 | 317.56 | 317.56 | 1,098,183 | -1.77(-0.55%) |
May 02, 2023 | 320.06 | 321.51 | 312.74 | 319.32 | 892,786 | -2.31(-0.72%) |
May 01, 2023 | 319.18 | 324.43 | 319.18 | 321.63 | 867,593 | +2.45(+0.77%) |
Apr 28, 2023 | 318.39 | 321.68 | 316.28 | 319.19 | 711,266 | +1.55(+0.49%) |
Apr 27, 2023 | 308.80 | 318.41 | 306.89 | 317.64 | 1,039,675 | +11.45(+3.74%) |
Apr 26, 2023 | 308.75 | 310.72 | 304.46 | 306.19 | 612,399 | -5.36(-1.72%) |
Apr 25, 2023 | 314.99 | 317.67 | 310.40 | 311.55 | 543,184 | -5.75(-1.81%) |
Apr 24, 2023 | 315.57 | 318.16 | 314.84 | 317.30 | 486,504 | +2.12(+0.67%) |
Apr 21, 2023 | 315.06 | 316.01 | 311.57 | 315.18 | 595,080 | +1.44(+0.46%) |
Apr 20, 2023 | 314.94 | 318.21 | 313.18 | 313.74 | 729,579 | -4.03(-1.27%) |
Apr 19, 2023 | 317.17 | 318.83 | 314.58 | 317.76 | 541,071 | -1.25(-0.39%) |
Apr 18, 2023 | 322.37 | 324.11 | 317.43 | 319.01 | 694,499 | -0.70(-0.22%) |
Apr 17, 2023 | 314.95 | 320.02 | 313.93 | 319.71 | 892,986 | +6.19(+1.97%) |
Apr 14, 2023 | 314.49 | 318.63 | 311.54 | 313.52 | 963,924 | -0.43(-0.14%) |
Apr 13, 2023 | 318.04 | 318.04 | 304.63 | 313.95 | 1,066,662 | -4.88(-1.53%) |
Apr 12, 2023 | 315.35 | 321.17 | 314.30 | 318.83 | 972,223 | +6.43(+2.06%) |
Apr 11, 2023 | 311.07 | 316.26 | 310.78 | 312.41 | 884,855 | +2.76(+0.89%) |
Apr 10, 2023 | 306.39 | 312.36 | 305.04 | 309.65 | 1,006,310 | +2.65(+0.86%) |
Apr 06, 2023 | 306.03 | 308.98 | 302.86 | 307.00 | 727,440 | -0.11(-0.04%) |
Apr 05, 2023 | 314.06 | 314.82 | 303.37 | 307.10 | 1,720,346 | -7.92(-2.51%) |
Apr 04, 2023 | 333.57 | 333.57 | 313.09 | 315.02 | 1,141,489 | -18.21(-5.46%) |
Apr 03, 2023 | 330.47 | 333.92 | 325.88 | 333.23 | 1,121,885 | +3.01(+0.91%) |
Mar 31, 2023 | 332.57 | 333.56 | 328.95 | 330.22 | 1,051,342 | -0.45(-0.14%) |
Mar 30, 2023 | 330.97 | 332.71 | 329.32 | 330.67 | 537,869 | +2.36(+0.72%) |
Mar 29, 2023 | 325.20 | 328.56 | 323.43 | 328.31 | 642,974 | +6.32(+1.96%) |
Mar 28, 2023 | 318.86 | 323.49 | 318.86 | 322.00 | 519,466 | +3.03(+0.95%) |
Mar 27, 2023 | 319.92 | 320.23 | 315.89 | 318.97 | 705,560 | +3.72(+1.18%) |
Mar 24, 2023 | 310.09 | 315.40 | 305.33 | 315.25 | 814,740 | +0.44(+0.14%) |
Mar 23, 2023 | 315.88 | 321.95 | 310.69 | 314.81 | 856,876 | -1.67(-0.53%) |
Mar 22, 2023 | 320.50 | 327.63 | 316.25 | 316.48 | 1,263,984 | -4.02(-1.25%) |
Mar 21, 2023 | 316.93 | 322.99 | 316.67 | 320.50 | 1,410,043 | +10.20(+3.29%) |
Mar 20, 2023 | 302.09 | 310.97 | 302.09 | 310.30 | 1,253,576 | +10.72(+3.58%) |
Mar 17, 2023 | 305.20 | 305.20 | 295.58 | 299.58 | 1,841,865 | -8.92(-2.89%) |
Mar 16, 2023 | 304.37 | 312.07 | 299.41 | 308.50 | 1,543,358 | +0.45(+0.15%) |
Mar 15, 2023 | 320.40 | 324.06 | 303.87 | 308.05 | 2,101,597 | -20.32(-6.19%) |
Mar 14, 2023 | 332.39 | 333.02 | 322.23 | 328.36 | 1,641,033 | +2.09(+0.64%) |
Mar 13, 2023 | 328.06 | 329.90 | 321.04 | 326.27 | 1,072,926 | -6.27(-1.88%) |
Mar 10, 2023 | 344.84 | 345.20 | 331.51 | 332.54 | 1,506,387 | -12.24(-3.55%) |
Mar 09, 2023 | 358.04 | 358.18 | 344.61 | 344.78 | 1,029,651 | -11.53(-3.24%) |
Mar 08, 2023 | 353.35 | 356.67 | 352.00 | 356.32 | 784,598 | +3.07(+0.87%) |
Mar 07, 2023 | 354.95 | 356.72 | 352.27 | 353.24 | 1,096,258 | -0.94(-0.27%) |
Mar 06, 2023 | 353.09 | 357.88 | 352.88 | 354.18 | 712,180 | +0.64(+0.18%) |
Mar 03, 2023 | 350.62 | 353.98 | 348.10 | 353.55 | 606,957 | +4.27(+1.22%) |
Mar 02, 2023 | 345.64 | 350.80 | 344.18 | 349.27 | 660,680 | +2.11(+0.61%) |
Mar 01, 2023 | 344.93 | 349.57 | 343.83 | 347.16 | 878,217 | +1.47(+0.43%) |
Feb 28, 2023 | 344.51 | 348.23 | 342.86 | 345.69 | 725,462 | +1.35(+0.39%) |
Feb 27, 2023 | 346.58 | 347.80 | 343.35 | 344.34 | 699,670 | +2.41(+0.70%) |
Feb 24, 2023 | 339.80 | 342.03 | 333.83 | 341.93 | 598,362 | -0.96(-0.28%) |
Feb 23, 2023 | 341.75 | 343.44 | 337.44 | 342.89 | 647,607 | +3.62(+1.07%) |
Feb 22, 2023 | 338.44 | 342.82 | 337.16 | 339.27 | 505,839 | +1.75(+0.52%) |
Feb 21, 2023 | 346.37 | 348.13 | 336.28 | 337.52 | 942,740 | -11.73(-3.36%) |
Feb 17, 2023 | 347.76 | 350.73 | 343.59 | 349.25 | 837,399 | +0.92(+0.27%) |
Feb 16, 2023 | 350.41 | 354.84 | 347.31 | 348.33 | 1,080,337 | -6.50(-1.83%) |
Feb 15, 2023 | 345.27 | 355.00 | 344.86 | 354.83 | 1,019,501 | +8.65(+2.50%) |
Feb 14, 2023 | 343.66 | 348.44 | 341.93 | 346.18 | 662,144 | +0.31(+0.09%) |
Feb 13, 2023 | 343.93 | 349.19 | 340.73 | 345.87 | 963,572 | +3.11(+0.91%) |
Feb 10, 2023 | 344.12 | 345.32 | 341.65 | 342.77 | 1,009,105 | -2.69(-0.78%) |
Feb 09, 2023 | 347.12 | 351.16 | 342.94 | 345.46 | 1,471,735 | +0.94(+0.27%) |
Feb 08, 2023 | 339.06 | 345.26 | 338.97 | 344.52 | 1,532,884 | +2.91(+0.85%) |
Feb 07, 2023 | 340.65 | 342.80 | 332.61 | 341.61 | 1,178,995 | +0.03(+0.01%) |
Feb 06, 2023 | 340.86 | 345.25 | 338.67 | 341.58 | 1,076,712 | -0.99(-0.29%) |
Feb 03, 2023 | 329.62 | 342.92 | 329.03 | 342.57 | 2,142,105 | +12.19(+3.69%) |
Feb 02, 2023 | 332.78 | 337.60 | 328.09 | 330.38 | 1,749,011 | +8.67(+2.70%) |