Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 4,947,272 | +1.26(+0.22%) |
Jan 30, 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 6,173,544 | -12.94(-2.25%) |
Jan 29, 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 6,895,549 | +5.37(+0.94%) |
Jan 26, 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 12,770,689 | +8.42(+1.50%) |
Jan 25, 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 9,425,658 | +17.13(+3.14%) |
Jan 24, 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 26,380,466 | +52.68(+10.70%) |
Jan 23, 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 15,332,053 | +6.49(+1.34%) |
Jan 22, 2024 | 487.55 | 489.80 | 479.90 | 485.70 | 5,100,754 | +2.81(+0.58%) |
Jan 19, 2024 | 484.98 | 485.67 | 476.06 | 482.89 | 5,672,400 | -2.42(-0.50%) |
Jan 18, 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 4,046,978 | +4.98(+1.04%) |
Jan 17, 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 4,890,045 | -0.91(-0.19%) |
Jan 16, 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 4,674,037 | -10.92(-2.22%) |
Jan 12, 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 5,003,782 | -0.07(-0.01%) |
Jan 11, 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 7,985,378 | +13.90(+2.91%) |
Jan 10, 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 4,336,734 | -3.76(-0.78%) |
Jan 09, 2024 | 475.53 | 485.08 | 473.80 | 482.09 | 3,524,130 | -2.94(-0.61%) |
Jan 08, 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 3,666,938 | +10.97(+2.31%) |
Jan 05, 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 2,631,251 | -0.61(-0.13%) |
Jan 04, 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 3,633,997 | +4.41(+0.94%) |
Jan 03, 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 3,440,514 | +1.76(+0.38%) |
Jan 02, 2024 | 483.18 | 484.65 | 461.86 | 468.50 | 5,045,582 | -18.38(-3.78%) |
Dec 29, 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 2,740,556 | -3.63(-0.74%) |
Dec 28, 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 1,708,909 | -1.28(-0.26%) |
Dec 27, 2023 | 491.24 | 494.01 | 489.25 | 491.79 | 2,559,951 | +0.60(+0.12%) |
Dec 26, 2023 | 489.39 | 491.48 | 486.38 | 491.19 | 2,032,737 | +4.43(+0.91%) |
Dec 22, 2023 | 494.00 | 496.02 | 485.45 | 486.76 | 2,702,684 | -4.85(-0.99%) |
Dec 21, 2023 | 492.66 | 494.40 | 486.77 | 491.61 | 2,754,325 | +2.34(+0.48%) |
Dec 20, 2023 | 492.00 | 500.89 | 488.39 | 489.27 | 4,528,903 | -5.75(-1.16%) |
Dec 19, 2023 | 488.40 | 496.14 | 484.06 | 495.02 | 3,845,085 | +8.90(+1.83%) |
Dec 18, 2023 | 476.30 | 492.04 | 475.10 | 486.12 | 6,502,675 | +14.06(+2.98%) |
Dec 15, 2023 | 467.30 | 473.00 | 467.30 | 472.06 | 7,856,365 | +2.23(+0.47%) |
Dec 14, 2023 | 480.36 | 480.76 | 464.76 | 469.83 | 5,171,346 | -10.15(-2.11%) |
Dec 13, 2023 | 461.98 | 481.25 | 461.98 | 479.98 | 5,795,858 | +16.98(+3.67%) |
Dec 12, 2023 | 465.23 | 465.61 | 459.20 | 463.00 | 3,302,129 | +3.11(+0.68%) |
Dec 11, 2023 | 459.36 | 470.65 | 457.21 | 459.89 | 4,925,849 | +6.13(+1.35%) |
Dec 08, 2023 | 450.76 | 455.50 | 450.76 | 453.76 | 3,458,406 | +1.76(+0.39%) |
Dec 07, 2023 | 450.85 | 452.88 | 448.32 | 452.00 | 3,505,640 | +5.27(+1.18%) |
Dec 06, 2023 | 460.00 | 460.50 | 445.73 | 446.73 | 4,176,572 | -8.42(-1.85%) |
Dec 05, 2023 | 450.70 | 456.39 | 449.58 | 455.15 | 3,261,264 | +1.25(+0.28%) |
Dec 04, 2023 | 460.99 | 461.20 | 451.20 | 453.90 | 5,387,055 | -11.84(-2.54%) |
Dec 01, 2023 | 473.17 | 475.23 | 464.60 | 465.74 | 4,341,507 | -8.23(-1.74%) |
Nov 30, 2023 | 475.31 | 478.59 | 470.42 | 473.97 | 4,285,821 | -3.22(-0.67%) |
Nov 29, 2023 | 479.00 | 480.99 | 474.49 | 477.19 | 2,853,710 | -1.81(-0.38%) |
Nov 28, 2023 | 478.11 | 480.50 | 475.95 | 479.00 | 2,888,139 | -0.17(-0.04%) |
Nov 27, 2023 | 479.03 | 482.00 | 475.35 | 479.17 | 3,625,773 | -0.39(-0.08%) |
Nov 24, 2023 | 477.11 | 480.40 | 475.20 | 479.56 | 1,404,734 | +1.56(+0.33%) |
Nov 22, 2023 | 476.80 | 482.70 | 476.56 | 478.00 | 2,843,892 | +3.05(+0.64%) |
Nov 21, 2023 | 472.63 | 477.02 | 471.21 | 474.95 | 2,989,233 | +0.48(+0.10%) |
Nov 20, 2023 | 465.40 | 476.76 | 465.40 | 474.47 | 3,618,112 | +8.56(+1.84%) |
Nov 17, 2023 | 466.95 | 467.65 | 462.76 | 465.91 | 2,820,204 | -1.04(-0.22%) |
Nov 16, 2023 | 463.00 | 467.28 | 459.65 | 466.95 | 3,653,177 | +5.01(+1.08%) |
Nov 15, 2023 | 452.81 | 462.75 | 452.45 | 461.94 | 5,029,798 | +13.29(+2.96%) |
Nov 14, 2023 | 448.78 | 454.07 | 445.64 | 448.65 | 4,058,037 | +4.03(+0.91%) |
Nov 13, 2023 | 447.25 | 448.43 | 442.60 | 444.62 | 2,894,285 | -2.62(-0.59%) |
Nov 10, 2023 | 437.48 | 447.48 | 435.51 | 447.24 | 4,443,321 | +12.09(+2.78%) |
Nov 09, 2023 | 438.03 | 440.38 | 434.35 | 435.15 | 2,730,301 | -1.50(-0.34%) |
Nov 08, 2023 | 435.00 | 438.07 | 433.68 | 436.65 | 2,350,792 | +2.04(+0.47%) |
Nov 07, 2023 | 436.18 | 437.64 | 431.00 | 434.61 | 3,302,985 | -0.13(-0.03%) |
Nov 06, 2023 | 434.38 | 435.03 | 429.61 | 434.74 | 3,000,140 | +2.38(+0.55%) |
Nov 03, 2023 | 428.76 | 434.81 | 425.53 | 432.36 | 3,667,083 | +7.65(+1.80%) |
Nov 02, 2023 | 421.17 | 426.69 | 417.10 | 424.71 | 4,470,958 | +4.52(+1.08%) |
Nov 01, 2023 | 414.77 | 420.60 | 414.18 | 420.19 | 4,799,994 | +8.50(+2.06%) |
Oct 31, 2023 | 409.24 | 412.52 | 404.63 | 411.69 | 3,876,639 | +1.61(+0.39%) |
Oct 30, 2023 | 402.35 | 412.82 | 399.41 | 410.08 | 5,311,543 | +12.21(+3.07%) |
Oct 27, 2023 | 406.42 | 410.21 | 395.62 | 397.87 | 4,997,649 | -5.67(-1.41%) |
Oct 26, 2023 | 411.42 | 417.31 | 401.54 | 403.54 | 6,845,563 | -7.71(-1.87%) |
Oct 25, 2023 | 416.02 | 418.84 | 410.11 | 411.25 | 6,292,172 | -2.48(-0.60%) |
Oct 24, 2023 | 409.68 | 416.69 | 408.39 | 413.73 | 6,456,311 | +6.89(+1.69%) |
Oct 23, 2023 | 403.32 | 407.54 | 398.52 | 406.84 | 7,383,640 | +5.88(+1.47%) |
Oct 20, 2023 | 405.63 | 410.64 | 398.01 | 400.96 | 12,782,923 | -0.81(-0.20%) |
Oct 19, 2023 | 404.74 | 408.95 | 392.26 | 401.77 | 28,060,578 | +55.58(+16.05%) |
Oct 18, 2023 | 351.00 | 354.79 | 344.73 | 346.19 | 11,315,058 | -9.53(-2.68%) |
Oct 17, 2023 | 361.10 | 362.70 | 353.89 | 355.72 | 5,900,728 | -5.10(-1.41%) |
Oct 16, 2023 | 356.21 | 363.08 | 354.77 | 360.82 | 5,124,273 | +5.14(+1.45%) |
Oct 13, 2023 | 355.64 | 358.93 | 352.05 | 355.68 | 6,316,381 | -5.52(-1.53%) |
Oct 12, 2023 | 366.48 | 368.83 | 359.05 | 361.20 | 7,370,093 | -4.73(-1.29%) |
Oct 11, 2023 | 372.77 | 377.81 | 365.34 | 365.93 | 9,148,020 | -7.39(-1.98%) |
Oct 10, 2023 | 385.58 | 388.70 | 372.25 | 373.32 | 7,281,866 | -12.63(-3.27%) |
Oct 09, 2023 | 378.05 | 387.17 | 377.75 | 385.95 | 3,297,760 | +4.44(+1.16%) |
Oct 06, 2023 | 368.43 | 382.52 | 367.77 | 381.51 | 4,778,220 | +8.92(+2.39%) |
Oct 05, 2023 | 378.01 | 378.60 | 367.24 | 372.59 | 5,029,281 | -4.31(-1.14%) |
Oct 04, 2023 | 376.50 | 380.22 | 373.58 | 376.90 | 4,301,205 | +0.15(+0.04%) |
Oct 03, 2023 | 377.11 | 394.90 | 372.85 | 376.75 | 8,871,784 | -3.58(-0.94%) |
Oct 02, 2023 | 377.48 | 384.81 | 376.80 | 380.33 | 3,100,575 | +2.73(+0.72%) |
Sep 29, 2023 | 380.00 | 382.58 | 375.35 | 377.60 | 4,205,940 | +1.24(+0.33%) |
Sep 28, 2023 | 375.60 | 378.96 | 371.10 | 376.36 | 4,367,388 | -1.23(-0.33%) |
Sep 27, 2023 | 382.40 | 384.22 | 376.25 | 377.59 | 3,837,644 | -1.66(-0.44%) |
Sep 26, 2023 | 382.88 | 384.56 | 377.36 | 379.25 | 4,086,749 | -5.55(-1.44%) |
Sep 25, 2023 | 382.90 | 385.09 | 382.69 | 384.80 | 3,755,036 | +4.99(+1.31%) |
Sep 22, 2023 | 385.00 | 386.88 | 378.36 | 379.81 | 3,699,824 | -4.34(-1.13%) |
Sep 21, 2023 | 386.50 | 395.90 | 383.42 | 384.15 | 5,551,963 | -2.15(-0.56%) |
Sep 20, 2023 | 397.05 | 397.99 | 386.12 | 386.30 | 3,859,924 | -9.90(-2.50%) |
Sep 19, 2023 | 392.84 | 398.23 | 390.25 | 396.20 | 4,078,243 | +1.80(+0.46%) |
Sep 18, 2023 | 395.50 | 399.46 | 392.60 | 394.40 | 4,704,091 | -2.54(-0.64%) |
Sep 15, 2023 | 401.00 | 404.70 | 395.03 | 396.94 | 9,116,746 | -3.55(-0.89%) |
Sep 14, 2023 | 410.40 | 411.39 | 400.00 | 400.49 | 10,702,046 | -11.75(-2.85%) |
Sep 13, 2023 | 435.50 | 438.40 | 410.69 | 412.24 | 11,832,081 | -22.45(-5.16%) |
Sep 12, 2023 | 442.85 | 445.44 | 434.12 | 434.69 | 3,123,220 | -10.67(-2.40%) |
Sep 11, 2023 | 443.07 | 449.89 | 442.75 | 445.36 | 2,913,044 | +2.56(+0.58%) |
Sep 08, 2023 | 443.56 | 446.81 | 438.85 | 442.80 | 2,712,505 | -0.34(-0.08%) |
Sep 07, 2023 | 441.15 | 444.60 | 436.70 | 443.14 | 2,922,271 | -2.62(-0.59%) |
Sep 06, 2023 | 448.61 | 451.39 | 440.49 | 445.76 | 3,860,697 | -2.92(-0.65%) |
Sep 05, 2023 | 438.39 | 453.45 | 438.00 | 448.68 | 6,152,423 | +8.80(+2.00%) |
Sep 01, 2023 | 437.73 | 445.50 | 435.93 | 439.88 | 4,793,407 | +6.20(+1.43%) |
Aug 31, 2023 | 431.23 | 437.15 | 431.23 | 433.68 | 3,802,420 | -0.99(-0.23%) |
Aug 30, 2023 | 430.85 | 438.16 | 428.35 | 434.67 | 3,623,623 | +4.68(+1.09%) |
Aug 29, 2023 | 416.00 | 432.17 | 414.50 | 429.99 | 4,483,312 | +11.93(+2.85%) |
Aug 28, 2023 | 418.04 | 419.83 | 413.27 | 418.06 | 2,926,864 | +2.03(+0.49%) |
Aug 25, 2023 | 412.00 | 419.25 | 407.56 | 416.03 | 5,391,838 | +9.10(+2.24%) |
Aug 24, 2023 | 425.41 | 427.59 | 406.17 | 406.93 | 5,677,588 | -20.62(-4.82%) |
Aug 23, 2023 | 418.40 | 437.02 | 417.71 | 427.55 | 8,169,248 | +14.38(+3.48%) |
Aug 22, 2023 | 409.00 | 415.74 | 407.40 | 413.17 | 3,601,465 | +4.88(+1.20%) |
Aug 21, 2023 | 402.23 | 409.61 | 399.50 | 408.29 | 3,860,050 | +3.76(+0.93%) |
Aug 18, 2023 | 399.33 | 406.52 | 398.15 | 404.53 | 4,312,230 | +1.53(+0.38%) |
Aug 17, 2023 | 415.00 | 415.24 | 401.58 | 403.00 | 6,021,460 | -12.45(-3.00%) |
Aug 16, 2023 | 423.73 | 424.51 | 415.25 | 415.45 | 3,964,397 | -8.25(-1.95%) |
Aug 15, 2023 | 424.41 | 429.12 | 421.04 | 423.70 | 3,365,567 | -4.08(-0.95%) |
Aug 14, 2023 | 421.99 | 428.85 | 418.78 | 427.78 | 3,963,215 | +6.12(+1.45%) |
Aug 11, 2023 | 428.98 | 430.63 | 421.33 | 421.66 | 3,928,225 | -8.32(-1.93%) |
Aug 10, 2023 | 431.12 | 438.12 | 428.69 | 429.98 | 5,456,134 | +1.08(+0.25%) |
Aug 09, 2023 | 439.74 | 440.62 | 427.59 | 428.90 | 3,844,235 | -9.40(-2.14%) |
Aug 08, 2023 | 440.36 | 443.57 | 435.10 | 438.30 | 3,766,079 | -2.46(-0.56%) |
Aug 07, 2023 | 436.45 | 441.11 | 428.91 | 440.76 | 4,779,249 | +9.16(+2.12%) |
Aug 04, 2023 | 433.06 | 436.50 | 426.27 | 431.60 | 5,441,861 | +0.60(+0.14%) |
Aug 03, 2023 | 427.80 | 441.93 | 427.19 | 431.00 | 6,254,266 | +1.11(+0.26%) |
Aug 02, 2023 | 435.23 | 435.56 | 426.56 | 429.89 | 4,917,551 | -8.73(-1.99%) |
Aug 01, 2023 | 437.37 | 445.25 | 431.40 | 438.62 | 5,717,171 | -0.35(-0.08%) |
Jul 31, 2023 | 426.51 | 439.13 | 426.30 | 438.97 | 6,584,319 | +13.19(+3.10%) |
Jul 28, 2023 | 415.56 | 427.47 | 413.76 | 425.78 | 6,428,118 | +12.73(+3.08%) |
Jul 27, 2023 | 426.90 | 427.52 | 411.88 | 413.05 | 6,587,458 | -9.62(-2.28%) |
Jul 26, 2023 | 424.20 | 425.26 | 415.59 | 422.67 | 5,999,105 | -5.03(-1.18%) |
Jul 25, 2023 | 427.18 | 430.88 | 426.13 | 427.70 | 4,855,632 | -0.67(-0.16%) |
Jul 24, 2023 | 425.00 | 428.64 | 419.19 | 428.37 | 8,273,459 | +0.87(+0.20%) |
Jul 21, 2023 | 437.37 | 438.24 | 423.19 | 427.50 | 17,466,068 | -9.92(-2.27%) |
Jul 20, 2023 | 447.00 | 448.50 | 432.00 | 437.42 | 23,974,138 | -40.17(-8.41%) |
Jul 19, 2023 | 476.86 | 485.00 | 470.00 | 477.59 | 20,884,160 | +2.79(+0.59%) |
Jul 18, 2023 | 451.00 | 478.15 | 448.78 | 474.80 | 13,112,132 | +24.75(+5.50%) |
Jul 17, 2023 | 445.57 | 456.68 | 445.11 | 450.05 | 6,897,702 | +8.14(+1.84%) |
Jul 14, 2023 | 452.79 | 456.48 | 439.70 | 441.91 | 7,196,230 | -8.47(-1.88%) |
Jul 13, 2023 | 447.00 | 451.67 | 441.18 | 450.38 | 6,155,380 | +6.33(+1.43%) |
Jul 12, 2023 | 444.55 | 445.41 | 437.75 | 444.05 | 5,729,470 | +3.84(+0.87%) |
Jul 11, 2023 | 438.65 | 440.80 | 431.04 | 440.21 | 4,572,970 | -1.50(-0.34%) |
Jul 10, 2023 | 438.52 | 444.41 | 436.82 | 441.71 | 4,251,250 | +3.61(+0.82%) |
Jul 07, 2023 | 438.60 | 442.32 | 435.83 | 438.10 | 4,165,186 | -0.74(-0.17%) |
Jul 06, 2023 | 440.00 | 442.80 | 430.72 | 438.84 | 4,942,503 | -7.06(-1.58%) |
Jul 05, 2023 | 444.91 | 450.97 | 439.62 | 445.90 | 6,873,540 | +4.46(+1.01%) |
Jul 03, 2023 | 439.76 | 441.55 | 431.62 | 441.44 | 3,733,329 | +1.07(+0.24%) |
Jun 30, 2023 | 431.10 | 444.12 | 431.10 | 440.37 | 7,349,211 | +12.13(+2.83%) |
Jun 29, 2023 | 434.33 | 437.85 | 426.15 | 428.24 | 4,927,669 | -1.92(-0.45%) |
Jun 28, 2023 | 423.10 | 437.29 | 422.89 | 430.16 | 8,808,201 | +13.08(+3.14%) |
Jun 27, 2023 | 417.39 | 420.88 | 411.50 | 417.08 | 4,814,943 | +1.14(+0.27%) |
Jun 26, 2023 | 422.43 | 430.96 | 414.90 | 415.94 | 4,636,512 | -8.08(-1.91%) |
Jun 23, 2023 | 418.59 | 425.82 | 417.73 | 424.02 | 8,365,968 | +1.54(+0.36%) |
Jun 22, 2023 | 422.93 | 424.71 | 418.68 | 422.48 | 4,871,382 | -1.97(-0.46%) |
Jun 21, 2023 | 432.65 | 434.55 | 422.54 | 424.45 | 5,144,178 | -10.25(-2.36%) |
Jun 20, 2023 | 430.18 | 440.00 | 430.00 | 434.70 | 4,758,621 | +2.74(+0.63%) |
Jun 16, 2023 | 446.15 | 447.51 | 430.90 | 431.96 | 8,753,834 | -13.38(-3.00%) |
Jun 15, 2023 | 444.10 | 445.34 | 7,244,307 | +114.13(+34.46%) | ||
May 08, 2023 | 322.99 | 332.56 | 322.03 | 331.21 | 5,486,146 | +8.45(+2.62%) |
May 05, 2023 | 323.61 | 324.15 | 319.44 | 322.76 | 3,990,662 | +1.98(+0.62%) |
May 04, 2023 | 319.01 | 323.61 | 317.95 | 320.78 | 3,875,324 | +1.48(+0.46%) |
May 03, 2023 | 317.55 | 324.62 | 315.85 | 319.30 | 5,062,530 | +1.75(+0.55%) |
May 02, 2023 | 325.00 | 326.07 | 315.62 | 317.55 | 4,317,045 | -6.57(-2.03%) |
May 01, 2023 | 329.43 | 331.23 | 318.09 | 324.12 | 5,338,838 | -5.81(-1.76%) |
Apr 28, 2023 | 325.24 | 330.81 | 324.00 | 329.93 | 4,228,414 | +3.99(+1.22%) |
Apr 27, 2023 | 324.30 | 327.45 | 317.44 | 325.94 | 5,617,559 | +4.79(+1.49%) |
Apr 26, 2023 | 321.36 | 325.90 | 320.47 | 321.15 | 4,736,381 | -1.40(-0.43%) |
Apr 25, 2023 | 328.50 | 328.65 | 321.10 | 322.55 | 5,422,404 | -6.47(-1.97%) |
Apr 24, 2023 | 330.20 | 334.66 | 326.75 | 329.02 | 5,581,271 | +1.04(+0.32%) |
Apr 21, 2023 | 323.00 | 328.29 | 319.50 | 327.98 | 6,348,041 | +2.63(+0.81%) |
Apr 20, 2023 | 320.39 | 331.43 | 318.33 | 325.35 | 9,945,233 | +2.23(+0.69%) |
Apr 19, 2023 | 324.21 | 325.75 | 316.10 | 323.12 | 22,121,316 | -10.58(-3.17%) |
Apr 18, 2023 | 335.00 | 337.19 | 330.50 | 333.70 | 17,779,564 | +0.98(+0.29%) |
Apr 17, 2023 | 338.00 | 338.39 | 327.50 | 332.72 | 6,132,494 | -5.99(-1.77%) |
Apr 14, 2023 | 342.94 | 344.85 | 336.41 | 338.71 | 5,350,557 | -7.48(-2.16%) |
Apr 13, 2023 | 339.99 | 346.43 | 338.75 | 346.19 | 7,398,579 | +15.16(+4.58%) |
Apr 12, 2023 | 340.81 | 342.80 | 330.04 | 331.03 | 3,963,172 | -7.18(-2.12%) |
Apr 11, 2023 | 343.45 | 347.14 | 337.63 | 338.21 | 4,040,955 | -0.78(-0.23%) |
Apr 10, 2023 | 335.27 | 339.88 | 333.36 | 338.99 | 2,655,630 | -0.34(-0.10%) |
Apr 06, 2023 | 339.34 | 340.48 | 332.63 | 339.33 | 4,660,633 | -3.03(-0.89%) |
Apr 05, 2023 | 345.30 | 345.43 | 336.25 | 342.36 | 4,202,663 | -4.39(-1.27%) |
Apr 04, 2023 | 348.49 | 349.80 | 343.95 | 346.75 | 3,295,765 | -1.53(-0.44%) |
Apr 03, 2023 | 341.83 | 348.58 | 340.40 | 348.28 | 4,412,581 | +2.80(+0.81%) |
Mar 31, 2023 | 340.05 | 345.84 | 337.20 | 345.48 | 5,610,245 | +7.05(+2.08%) |
Mar 30, 2023 | 340.27 | 343.29 | 335.30 | 338.43 | 7,128,823 | +6.40(+1.93%) |
Mar 29, 2023 | 326.29 | 332.85 | 325.73 | 332.03 | 6,284,450 | +8.51(+2.63%) |
Mar 28, 2023 | 326.06 | 333.32 | 321.28 | 323.52 | 6,487,594 | -4.14(-1.26%) |
Mar 27, 2023 | 327.55 | 336.44 | 324.41 | 327.66 | 8,621,627 | -0.73(-0.22%) |
Mar 24, 2023 | 320.63 | 331.83 | 320.63 | 328.39 | 13,004,085 | +8.02(+2.50%) |
Mar 23, 2023 | 304.68 | 322.78 | 304.14 | 320.37 | 15,649,550 | +26.47(+9.01%) |
Mar 22, 2023 | 306.31 | 306.45 | 293.54 | 293.90 | 5,802,416 | -11.89(-3.89%) |
Mar 21, 2023 | 306.32 | 307.92 | 300.43 | 305.79 | 4,881,599 | +0.66(+0.22%) |
Mar 20, 2023 | 299.79 | 307.50 | 296.00 | 305.13 | 5,110,996 | +1.63(+0.54%) |
Mar 17, 2023 | 310.06 | 310.76 | 300.00 | 303.50 | 6,918,778 | -6.56(-2.12%) |
Mar 16, 2023 | 304.75 | 316.60 | 301.71 | 310.06 | 7,908,808 | +6.27(+2.06%) |
Mar 15, 2023 | 292.51 | 306.31 | 292.32 | 303.79 | 9,211,056 | +8.85(+3.00%) |
Mar 14, 2023 | 295.97 | 297.45 | 290.31 | 294.94 | 5,954,975 | +1.43(+0.49%) |
Mar 13, 2023 | 287.34 | 299.24 | 285.33 | 293.51 | 6,290,250 | +0.75(+0.26%) |
Mar 10, 2023 | 297.90 | 298.79 | 289.00 | 292.76 | 5,759,373 | -5.02(-1.69%) |
Mar 09, 2023 | 312.08 | 312.51 | 294.88 | 297.78 | 7,431,644 | -14.01(-4.49%) |
Mar 08, 2023 | 309.29 | 311.83 | 305.75 | 311.79 | 3,473,669 | +3.32(+1.08%) |
Mar 07, 2023 | 312.68 | 314.30 | 306.62 | 308.47 | 4,548,952 | -3.56(-1.14%) |
Mar 06, 2023 | 317.00 | 323.30 | 311.84 | 312.03 | 5,666,950 | -3.15(-1.00%) |
Mar 03, 2023 | 315.45 | 317.49 | 310.82 | 315.18 | 5,953,394 | +3.30(+1.06%) |
Mar 02, 2023 | 310.96 | 315.57 | 310.38 | 311.88 | 4,911,066 | -1.60(-0.51%) |
Mar 01, 2023 | 321.55 | 326.60 | 312.36 | 313.48 | 4,902,130 | -8.65(-2.69%) |
Feb 28, 2023 | 323.70 | 327.62 | 321.17 | 322.13 | 3,673,128 | -0.90(-0.28%) |
Feb 27, 2023 | 323.87 | 330.00 | 322.12 | 323.03 | 6,142,671 | +5.88(+1.85%) |
Feb 24, 2023 | 319.30 | 321.50 | 314.52 | 317.15 | 6,830,737 | -6.50(-2.01%) |
Feb 23, 2023 | 331.23 | 331.28 | 314.30 | 323.65 | 13,227,942 | -11.23(-3.35%) |
Feb 22, 2023 | 337.50 | 341.91 | 332.82 | 334.88 | 4,541,882 | -2.62(-0.78%) |
Feb 21, 2023 | 342.85 | 344.12 | 336.42 | 337.50 | 5,704,391 | -10.46(-3.01%) |
Feb 17, 2023 | 347.90 | 349.00 | 342.44 | 347.96 | 5,294,759 | -2.75(-0.78%) |
Feb 16, 2023 | 355.00 | 361.50 | 350.31 | 350.71 | 5,208,076 | -10.71(-2.96%) |
Feb 15, 2023 | 356.63 | 362.88 | 354.24 | 361.42 | 3,966,190 | +1.46(+0.41%) |
Feb 14, 2023 | 357.55 | 363.75 | 353.40 | 359.96 | 4,616,855 | +1.39(+0.39%) |
Feb 13, 2023 | 349.50 | 359.70 | 344.25 | 358.57 | 7,132,616 | +11.21(+3.23%) |
Feb 10, 2023 | 359.16 | 362.14 | 347.14 | 347.36 | 7,291,409 | -15.14(-4.18%) |
Feb 09, 2023 | 372.41 | 373.83 | 361.74 | 362.50 | 6,892,915 | -4.33(-1.18%) |
Feb 08, 2023 | 360.02 | 368.19 | 358.31 | 366.83 | 6,236,545 | +3.88(+1.07%) |
Feb 07, 2023 | 358.51 | 364.18 | 354.18 | 362.95 | 6,280,764 | +1.47(+0.41%) |
Feb 06, 2023 | 363.64 | 368.45 | 360.68 | 361.48 | 4,986,656 | -4.42(-1.21%) |
Feb 03, 2023 | 359.08 | 379.43 | 359.00 | 365.90 | 9,409,910 | -0.99(-0.27%) |
Feb 02, 2023 | 365.16 | 368.32 | 358.43 | 366.89 | 7,848,097 | +4.90(+1.35%) |