Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 420.29 | 422.31 | 416.24 | 416.42 | 63,971,012 | -8.32(-1.96%) |
Jan 30, 2024 | 426.54 | 427.12 | 423.82 | 424.74 | 36,383,028 | -2.85(-0.67%) |
Jan 29, 2024 | 423.71 | 427.78 | 423.05 | 427.58 | 38,612,384 | +4.33(+1.02%) |
Jan 26, 2024 | 423.88 | 425.65 | 422.59 | 423.25 | 37,186,604 | -2.54(-0.60%) |
Jan 25, 2024 | 427.79 | 428.47 | 423.42 | 425.79 | 44,207,656 | +0.52(+0.12%) |
Jan 24, 2024 | 426.88 | 429.28 | 424.77 | 425.27 | 46,898,960 | +2.35(+0.55%) |
Jan 23, 2024 | 421.87 | 423.14 | 420.01 | 422.92 | 32,981,470 | +1.75(+0.41%) |
Jan 22, 2024 | 422.85 | 424.17 | 420.56 | 421.17 | 44,842,532 | +0.55(+0.13%) |
Jan 19, 2024 | 414.67 | 420.78 | 414.08 | 420.62 | 70,841,952 | +8.18(+1.98%) |
Jan 18, 2024 | 409.98 | 413.03 | 408.62 | 412.44 | 59,620,600 | +5.77(+1.42%) |
Jan 17, 2024 | 405.63 | 407.05 | 402.39 | 406.67 | 54,369,768 | -2.31(-0.56%) |
Jan 16, 2024 | 407.77 | 410.58 | 406.29 | 408.98 | 43,866,748 | -0.04(-0.01%) |
Jan 12, 2024 | 409.86 | 410.71 | 407.61 | 409.02 | 39,705,428 | +0.21(+0.05%) |
Jan 11, 2024 | 409.25 | 410.66 | 403.71 | 408.81 | 54,473,224 | +0.85(+0.21%) |
Jan 10, 2024 | 405.53 | 408.97 | 404.63 | 407.96 | 33,896,332 | +2.75(+0.68%) |
Jan 09, 2024 | 401.38 | 406.15 | 401.18 | 405.21 | 39,144,492 | +0.80(+0.20%) |
Jan 08, 2024 | 397.46 | 404.70 | 397.31 | 404.42 | 42,608,480 | +8.19(+2.07%) |
Jan 05, 2024 | 395.93 | 399.03 | 394.82 | 396.23 | 44,992,420 | +0.47(+0.12%) |
Jan 04, 2024 | 395.92 | 399.06 | 395.54 | 395.76 | 39,440,060 | -2.05(-0.51%) |
Jan 03, 2024 | 399.40 | 400.47 | 397.36 | 397.80 | 46,994,520 | -4.25(-1.06%) |
Jan 02, 2024 | 405.30 | 405.55 | 399.71 | 402.06 | 58,084,980 | -6.92(-1.69%) |
Dec 29, 2023 | 410.74 | 411.10 | 407.04 | 408.98 | 42,803,344 | -1.78(-0.43%) |
Dec 28, 2023 | 412.12 | 412.37 | 410.40 | 410.76 | 27,090,614 | -0.20(-0.05%) |
Dec 27, 2023 | 410.41 | 411.24 | 409.54 | 410.96 | 32,127,962 | +0.84(+0.20%) |
Dec 26, 2023 | 408.49 | 410.80 | 408.39 | 410.12 | 22,708,788 | +2.50(+0.61%) |
Dec 22, 2023 | 408.25 | 409.21 | 405.73 | 407.63 | 34,602,892 | +0.61(+0.15%) |
Dec 21, 2023 | 406.31 | 407.39 | 403.72 | 407.02 | 45,631,932 | +4.68(+1.16%) |
Dec 20, 2023 | 407.60 | 409.71 | 402.16 | 402.34 | 53,783,172 | -6.07(-1.49%) |
Dec 19, 2023 | 406.79 | 408.52 | 406.59 | 408.40 | 35,702,280 | +2.08(+0.51%) |
Dec 18, 2023 | 404.18 | 407.24 | 403.85 | 406.33 | 47,403,176 | +2.54(+0.63%) |
Dec 15, 2023 | 402.63 | 404.98 | 402.02 | 403.79 | 65,089,624 | +1.94(+0.48%) |
Dec 14, 2023 | 403.43 | 404.74 | 398.80 | 401.84 | 55,527,088 | -0.35(-0.09%) |
Dec 13, 2023 | 398.09 | 402.81 | 397.31 | 402.19 | 55,466,476 | +5.05(+1.27%) |
Dec 12, 2023 | 394.04 | 397.26 | 392.90 | 397.14 | 39,255,828 | +3.14(+0.80%) |
Dec 11, 2023 | 390.24 | 394.27 | 390.03 | 394.00 | 41,226,224 | +3.34(+0.85%) |
Dec 08, 2023 | 387.18 | 391.11 | 386.99 | 390.67 | 46,867,440 | +1.73(+0.45%) |
Dec 07, 2023 | 386.58 | 389.77 | 385.48 | 388.93 | 49,735,940 | +5.36(+1.40%) |
Dec 06, 2023 | 388.77 | 388.87 | 383.22 | 383.57 | 42,364,544 | -2.23(-0.58%) |
Dec 05, 2023 | 382.92 | 387.01 | 382.74 | 385.80 | 42,928,160 | +0.97(+0.25%) |
Dec 04, 2023 | 384.61 | 385.11 | 381.19 | 384.84 | 51,308,704 | -3.61(-0.93%) |
Dec 01, 2023 | 386.26 | 389.04 | 384.59 | 388.44 | 40,840,392 | +1.11(+0.29%) |
Nov 30, 2023 | 388.58 | 389.05 | 384.34 | 387.34 | 53,084,936 | -0.98(-0.25%) |
Nov 29, 2023 | 391.18 | 392.63 | 387.97 | 388.31 | 38,974,540 | -0.38(-0.10%) |
Nov 28, 2023 | 386.92 | 389.28 | 386.56 | 388.69 | 36,354,284 | +1.02(+0.26%) |
Nov 27, 2023 | 387.52 | 389.65 | 386.79 | 387.68 | 34,290,508 | -0.34(-0.09%) |
Nov 24, 2023 | 388.15 | 388.75 | 387.01 | 388.02 | 15,786,787 | -0.55(-0.14%) |
Nov 22, 2023 | 389.07 | 391.56 | 387.55 | 388.56 | 44,595,804 | +1.58(+0.41%) |
Nov 21, 2023 | 387.52 | 387.74 | 385.22 | 386.98 | 43,364,776 | -2.26(-0.58%) |
Nov 20, 2023 | 384.57 | 389.91 | 384.57 | 389.24 | 44,698,388 | +4.68(+1.22%) |
Nov 17, 2023 | 383.73 | 385.58 | 382.82 | 384.56 | 47,003,084 | +0.09(+0.02%) |
Nov 16, 2023 | 383.36 | 384.71 | 382.09 | 384.47 | 45,441,280 | +0.33(+0.09%) |
Nov 15, 2023 | 385.76 | 386.26 | 382.76 | 384.14 | 54,230,504 | +0.29(+0.08%) |
Nov 14, 2023 | 382.24 | 384.78 | 381.71 | 383.85 | 67,926,744 | +8.09(+2.15%) |
Nov 13, 2023 | 375.34 | 376.83 | 373.80 | 375.76 | 40,728,148 | -1.18(-0.31%) |
Nov 10, 2023 | 370.39 | 377.09 | 369.86 | 376.94 | 58,668,536 | +8.29(+2.25%) |
Nov 09, 2023 | 372.21 | 373.36 | 368.15 | 368.65 | 54,219,120 | -2.86(-0.77%) |
Nov 08, 2023 | 371.65 | 372.36 | 369.20 | 371.51 | 35,858,920 | +0.24(+0.06%) |
Nov 07, 2023 | 368.85 | 372.15 | 367.63 | 371.27 | 51,099,740 | +3.48(+0.95%) |
Nov 06, 2023 | 367.08 | 368.36 | 365.50 | 367.79 | 39,645,112 | +1.50(+0.41%) |
Nov 03, 2023 | 363.35 | 367.60 | 363.12 | 366.30 | 54,022,920 | +4.25(+1.17%) |
Nov 02, 2023 | 360.15 | 362.29 | 358.92 | 362.05 | 58,518,936 | +6.45(+1.82%) |
Nov 01, 2023 | 350.37 | 356.16 | 350.27 | 355.59 | 59,124,800 | +6.07(+1.74%) |
Oct 31, 2023 | 347.89 | 349.90 | 345.29 | 349.52 | 47,917,120 | +1.66(+0.48%) |
Oct 30, 2023 | 346.50 | 349.19 | 345.12 | 347.86 | 55,470,796 | +3.88(+1.13%) |
Oct 27, 2023 | 345.10 | 347.50 | 342.76 | 343.99 | 63,721,188 | +1.64(+0.48%) |
Oct 26, 2023 | 347.78 | 348.73 | 341.04 | 342.34 | 79,748,424 | -6.65(-1.91%) |
Oct 25, 2023 | 355.33 | 355.51 | 348.41 | 349.00 | 71,350,344 | -8.76(-2.45%) |
Oct 24, 2023 | 356.14 | 358.53 | 354.43 | 357.75 | 47,275,752 | +3.45(+0.97%) |
Oct 23, 2023 | 351.90 | 357.88 | 349.77 | 354.31 | 61,718,304 | +1.06(+0.30%) |
Oct 20, 2023 | 358.08 | 358.66 | 353.01 | 353.24 | 73,039,784 | -5.35(-1.49%) |
Oct 19, 2023 | 363.41 | 364.62 | 357.78 | 358.59 | 72,453,992 | -3.39(-0.94%) |
Oct 18, 2023 | 364.27 | 366.50 | 360.63 | 361.98 | 54,532,548 | -4.81(-1.31%) |
Oct 17, 2023 | 364.41 | 368.50 | 362.26 | 366.79 | 51,417,724 | -1.21(-0.33%) |
Oct 16, 2023 | 365.21 | 369.06 | 365.38 | 367.99 | 44,301,908 | +4.11(+1.13%) |
Oct 13, 2023 | 369.15 | 369.74 | 362.46 | 363.88 | 52,734,732 | -4.63(-1.26%) |
Oct 12, 2023 | 370.30 | 372.31 | 366.09 | 368.51 | 49,709,836 | -1.28(-0.35%) |
Oct 11, 2023 | 368.52 | 369.99 | 366.78 | 369.80 | 38,327,756 | +2.62(+0.71%) |
Oct 10, 2023 | 365.49 | 369.86 | 364.98 | 367.18 | 47,112,480 | +2.02(+0.55%) |
Oct 09, 2023 | 360.91 | 365.70 | 359.40 | 365.15 | 45,492,248 | +1.85(+0.51%) |
Oct 06, 2023 | 354.29 | 364.51 | 353.49 | 363.30 | 75,413,488 | +5.99(+1.68%) |
Oct 05, 2023 | 358.36 | 358.77 | 353.78 | 357.31 | 46,051,692 | -1.06(-0.29%) |
Oct 04, 2023 | 354.40 | 359.23 | 353.94 | 358.37 | 54,969,564 | +4.81(+1.36%) |
Oct 03, 2023 | 357.40 | 359.62 | 351.92 | 353.56 | 60,649,372 | -6.32(-1.76%) |
Oct 02, 2023 | 357.16 | 361.29 | 356.55 | 359.87 | 51,824,648 | +2.98(+0.83%) |
Sep 29, 2023 | 360.15 | 361.56 | 355.65 | 356.89 | 65,079,316 | +0.26(+0.07%) |
Sep 28, 2023 | 352.75 | 358.79 | 351.88 | 356.64 | 56,606,368 | +2.96(+0.84%) |
Sep 27, 2023 | 354.02 | 355.61 | 350.01 | 353.68 | 57,226,640 | +0.83(+0.23%) |
Sep 26, 2023 | 355.62 | 356.17 | 351.86 | 352.85 | 53,861,512 | -5.38(-1.50%) |
Sep 25, 2023 | 355.56 | 358.32 | 356.01 | 358.23 | 39,245,084 | +1.69(+0.47%) |
Sep 22, 2023 | 358.25 | 360.41 | 356.22 | 356.54 | 51,789,444 | +0.05(+0.01%) |
Sep 21, 2023 | 359.42 | 360.21 | 356.32 | 356.49 | 69,963,976 | -6.65(-1.83%) |
Sep 20, 2023 | 369.53 | 369.88 | 363.06 | 363.14 | 45,580,192 | -5.31(-1.44%) |
Sep 19, 2023 | 367.90 | 369.26 | 365.39 | 368.45 | 37,992,792 | -0.79(-0.21%) |
Sep 18, 2023 | 367.90 | 370.36 | 367.61 | 369.24 | 37,098,124 | +0.38(+0.10%) |
Sep 15, 2023 | 373.93 | 374.33 | 367.91 | 368.85 | 70,678,752 | -6.43(-1.71%) |
Sep 14, 2023 | 374.01 | 376.27 | 371.92 | 375.28 | 48,300,752 | +3.04(+0.82%) |
Sep 13, 2023 | 371.06 | 373.86 | 369.92 | 372.24 | 46,615,220 | +1.41(+0.38%) |
Sep 12, 2023 | 373.29 | 374.96 | 370.54 | 370.82 | 41,574,216 | -4.16(-1.11%) |
Sep 11, 2023 | 373.68 | 375.50 | 371.69 | 374.98 | 41,697,100 | +4.37(+1.18%) |
Sep 08, 2023 | 370.05 | 372.87 | 369.64 | 370.62 | 36,188,332 | +0.52(+0.14%) |
Sep 07, 2023 | 368.26 | 370.86 | 367.21 | 370.10 | 52,566,984 | -2.67(-0.72%) |
Sep 06, 2023 | 375.29 | 375.64 | 370.73 | 372.76 | 43,162,328 | -3.31(-0.88%) |
Sep 05, 2023 | 374.78 | 377.31 | 373.85 | 376.08 | 32,492,410 | +0.48(+0.13%) |
Sep 01, 2023 | 378.39 | 378.82 | 374.10 | 375.60 | 40,020,296 | -0.40(-0.11%) |
Aug 31, 2023 | 374.95 | 377.72 | 374.88 | 376.00 | 35,966,336 | +1.12(+0.30%) |
Aug 30, 2023 | 372.90 | 375.46 | 371.89 | 374.87 | 41,914,968 | +2.08(+0.56%) |
Aug 29, 2023 | 364.63 | 373.15 | 364.30 | 372.79 | 58,787,140 | +7.97(+2.18%) |
Aug 28, 2023 | 365.05 | 365.77 | 362.33 | 364.82 | 41,135,472 | +2.72(+0.75%) |
Aug 25, 2023 | 360.16 | 363.81 | 356.69 | 362.10 | 70,331,488 | +2.79(+0.78%) |
Aug 24, 2023 | 370.67 | 370.77 | 359.11 | 359.31 | 67,317,688 | -7.85(-2.14%) |
Aug 23, 2023 | 362.66 | 368.27 | 362.44 | 367.16 | 51,894,240 | +5.70(+1.58%) |
Aug 22, 2023 | 364.62 | 364.63 | 360.77 | 361.46 | 44,894,972 | -0.52(-0.14%) |
Aug 21, 2023 | 357.72 | 362.67 | 357.25 | 361.98 | 51,084,776 | +5.74(+1.61%) |
Aug 18, 2023 | 353.39 | 357.51 | 352.85 | 356.24 | 61,566,192 | -0.45(-0.13%) |
Aug 17, 2023 | 362.04 | 362.39 | 356.27 | 356.69 | 63,153,620 | -3.94(-1.09%) |
Aug 16, 2023 | 363.94 | 365.49 | 360.53 | 360.63 | 53,444,536 | -3.86(-1.06%) |
Aug 15, 2023 | 367.41 | 368.22 | 363.81 | 364.49 | 45,823,284 | -3.91(-1.06%) |
Aug 14, 2023 | 363.50 | 368.52 | 362.78 | 368.40 | 42,268,460 | +4.09(+1.12%) |
Aug 11, 2023 | 364.06 | 366.06 | 362.77 | 364.31 | 49,633,380 | -2.34(-0.64%) |
Aug 10, 2023 | 369.01 | 372.38 | 365.10 | 366.65 | 72,425,416 | +0.68(+0.18%) |
Aug 09, 2023 | 370.33 | 370.49 | 365.20 | 365.97 | 51,760,248 | -4.07(-1.10%) |
Aug 08, 2023 | 370.67 | 370.69 | 366.87 | 370.04 | 44,929,536 | -3.17(-0.85%) |
Aug 07, 2023 | 371.91 | 373.31 | 369.55 | 373.21 | 37,634,748 | +3.13(+0.85%) |
Aug 04, 2023 | 373.77 | 376.11 | 369.57 | 370.08 | 62,029,984 | -1.74(-0.47%) |
Aug 03, 2023 | 369.98 | 373.97 | 369.81 | 371.82 | 48,015,552 | -0.60(-0.16%) |
Aug 02, 2023 | 377.26 | 377.26 | 371.16 | 372.42 | 73,524,144 | -8.36(-2.19%) |
Aug 01, 2023 | 380.29 | 381.54 | 378.68 | 380.77 | 41,437,944 | -0.88(-0.23%) |
Jul 31, 2023 | 381.76 | 382.85 | 380.32 | 381.66 | 44,216,480 | +0.20(+0.05%) |
Jul 28, 2023 | 378.73 | 382.49 | 378.21 | 381.46 | 57,204,704 | +6.82(+1.82%) |
Jul 27, 2023 | 381.05 | 382.68 | 373.33 | 374.63 | 64,239,680 | -0.90(-0.24%) |
Jul 26, 2023 | 375.73 | 377.24 | 373.20 | 375.53 | 47,283,804 | -1.25(-0.33%) |
Jul 25, 2023 | 374.96 | 378.46 | 374.94 | 376.78 | 39,071,108 | +2.54(+0.68%) |
Jul 24, 2023 | 374.63 | 375.59 | 372.37 | 374.25 | 40,698,388 | +0.60(+0.16%) |
Jul 21, 2023 | 377.18 | 377.92 | 373.21 | 373.65 | 60,820,688 | -1.12(-0.30%) |
Jul 20, 2023 | 380.59 | 382.07 | 373.74 | 374.77 | 72,371,896 | -8.84(-2.31%) |
Jul 19, 2023 | 384.78 | 385.93 | 382.27 | 383.62 | 54,264,120 | -0.09(-0.02%) |
Jul 18, 2023 | 379.94 | 385.09 | 378.00 | 383.70 | 55,596,968 | +3.11(+0.82%) |
Jul 17, 2023 | 377.80 | 381.48 | 377.31 | 380.59 | 41,131,240 | +3.52(+0.93%) |
Jul 14, 2023 | 377.58 | 380.84 | 376.19 | 377.07 | 55,742,632 | -0.08(-0.02%) |
Jul 13, 2023 | 374.07 | 377.99 | 373.48 | 377.15 | 47,331,704 | +6.30(+1.70%) |
Jul 12, 2023 | 370.38 | 372.22 | 368.35 | 370.85 | 62,932,972 | +4.62(+1.26%) |
Jul 11, 2023 | 364.86 | 366.69 | 362.71 | 366.23 | 38,937,072 | +1.80(+0.49%) |
Jul 10, 2023 | 364.03 | 365.11 | 361.49 | 364.43 | 48,745,884 | +0.12(+0.03%) |
Jul 07, 2023 | 365.29 | 368.53 | 364.08 | 364.31 | 47,383,716 | -1.21(-0.33%) |
Jul 06, 2023 | 364.58 | 365.97 | 362.60 | 365.52 | 49,591,068 | -2.81(-0.76%) |
Jul 05, 2023 | 366.75 | 370.05 | 366.71 | 368.33 | 34,756,924 | -0.01(-0.00%) |
Jul 03, 2023 | 368.12 | 368.97 | 367.02 | 368.34 | 19,536,528 | +0.87(+0.24%) |
Jun 30, 2023 | 365.61 | 368.54 | 365.29 | 367.47 | 59,023,968 | +5.58(+1.54%) |
Jun 29, 2023 | 362.32 | 362.96 | 360.23 | 361.89 | 46,557,520 | -0.73(-0.20%) |
Jun 28, 2023 | 360.07 | 364.59 | 360.00 | 362.62 | 46,923,088 | +0.71(+0.20%) |
Jun 27, 2023 | 357.36 | 362.65 | 356.62 | 361.91 | 49,583,580 | +6.12(+1.72%) |
Jun 26, 2023 | 360.09 | 362.92 | 355.70 | 355.79 | 52,993,664 | -4.83(-1.34%) |
Jun 23, 2023 | 360.30 | 362.95 | 358.92 | 360.63 | 49,182,380 | -3.61(-0.99%) |
Jun 22, 2023 | 358.73 | 364.40 | 358.32 | 364.24 | 47,837,920 | +4.25(+1.18%) |
Jun 21, 2023 | 363.81 | 364.25 | 359.06 | 359.99 | 54,097,432 | -4.97(-1.36%) |
Jun 20, 2023 | 364.02 | 366.38 | 361.97 | 364.96 | 49,433,860 | -0.52(-0.14%) |
Jun 16, 2023 | 370.25 | 370.38 | 365.04 | 365.49 | 81,645,616 | -2.31(-0.63%) |
Jun 15, 2023 | 362.19 | 369.30 | 361.56 | 367.80 | 71,680,384 | +4.33(+1.19%) |
Jun 14, 2023 | 360.86 | 363.76 | 358.03 | 363.47 | 70,049,656 | +2.62(+0.73%) |
Jun 13, 2023 | 360.88 | 361.69 | 357.64 | 360.85 | 57,424,932 | +2.75(+0.77%) |
Jun 12, 2023 | 353.83 | 358.20 | 352.84 | 358.10 | 45,002,952 | +5.95(+1.69%) |
Jun 09, 2023 | 352.28 | 355.29 | 350.69 | 352.15 | 53,653,064 | +1.34(+0.38%) |
Jun 08, 2023 | 346.80 | 351.27 | 346.57 | 350.81 | 47,431,492 | +4.30(+1.24%) |
Jun 07, 2023 | 352.77 | 354.75 | 345.87 | 346.50 | 70,106,320 | -5.98(-1.70%) |
Jun 06, 2023 | 351.93 | 353.46 | 350.59 | 352.49 | 41,645,892 | -0.06(-0.02%) |
Jun 05, 2023 | 352.08 | 355.12 | 351.50 | 352.54 | 47,545,748 | +0.25(+0.07%) |
Jun 02, 2023 | 351.45 | 353.47 | 349.67 | 352.30 | 53,892,704 | +2.62(+0.75%) |
Jun 01, 2023 | 345.42 | 351.01 | 344.36 | 349.67 | 50,784,696 | +3.99(+1.16%) |
May 31, 2023 | 346.06 | 348.27 | 344.21 | 345.68 | 65,488,680 | -1.98(-0.57%) |
May 30, 2023 | 350.37 | 351.58 | 346.22 | 347.66 | 73,094,080 | +1.57(+0.45%) |
May 26, 2023 | 338.50 | 346.93 | 338.40 | 346.09 | 63,613,088 | +8.62(+2.55%) |
May 25, 2023 | 336.89 | 338.75 | 334.43 | 337.46 | 67,252,080 | +8.02(+2.43%) |
May 24, 2023 | 329.17 | 330.69 | 327.37 | 329.45 | 63,210,696 | -1.70(-0.51%) |
May 23, 2023 | 333.66 | 334.81 | 330.79 | 331.15 | 48,488,976 | -4.25(-1.27%) |
May 22, 2023 | 334.02 | 336.42 | 334.01 | 335.40 | 43,699,080 | +1.12(+0.34%) |
May 19, 2023 | 335.25 | 335.96 | 333.20 | 334.28 | 61,968,804 | -0.75(-0.23%) |
May 18, 2023 | 329.32 | 335.25 | 329.30 | 335.03 | 64,551,212 | +6.11(+1.86%) |
May 17, 2023 | 326.06 | 329.51 | 324.87 | 328.92 | 47,773,828 | +3.93(+1.21%) |
May 16, 2023 | 323.90 | 326.72 | 323.86 | 324.99 | 40,220,832 | +0.37(+0.11%) |
May 15, 2023 | 323.35 | 324.86 | 321.81 | 324.62 | 33,523,062 | +1.75(+0.54%) |
May 12, 2023 | 324.57 | 325.00 | 320.80 | 322.87 | 48,784,124 | -1.16(-0.36%) |
May 11, 2023 | 323.54 | 324.58 | 321.97 | 324.04 | 44,864,900 | +1.05(+0.33%) |
May 10, 2023 | 321.97 | 323.85 | 319.46 | 322.98 | 60,912,568 | +3.48(+1.09%) |
May 09, 2023 | 319.86 | 320.74 | 319.19 | 319.50 | 31,945,042 | -2.04(-0.63%) |
May 08, 2023 | 320.28 | 321.89 | 319.18 | 321.54 | 36,685,692 | +0.79(+0.25%) |
May 05, 2023 | 316.36 | 321.61 | 314.11 | 320.75 | 52,202,248 | +6.68(+2.13%) |
May 04, 2023 | 314.95 | 316.12 | 313.02 | 314.07 | 50,434,344 | -1.11(-0.35%) |
May 03, 2023 | 317.63 | 320.33 | 315.07 | 315.18 | 60,452,400 | -2.08(-0.65%) |
May 02, 2023 | 319.98 | 320.31 | 315.50 | 317.26 | 56,815,500 | -2.79(-0.87%) |
May 01, 2023 | 319.95 | 321.48 | 318.96 | 320.05 | 41,318,244 | -0.37(-0.11%) |
Apr 28, 2023 | 317.99 | 320.51 | 316.84 | 320.42 | 60,360,620 | +2.19(+0.69%) |
Apr 27, 2023 | 313.60 | 318.73 | 312.96 | 318.22 | 65,730,912 | +8.42(+2.72%) |
Apr 26, 2023 | 311.36 | 312.85 | 309.27 | 309.80 | 55,663,416 | +1.87(+0.61%) |
Apr 25, 2023 | 312.20 | 312.88 | 307.83 | 307.93 | 57,273,432 | -5.92(-1.89%) |
Apr 24, 2023 | 314.28 | 315.63 | 311.66 | 313.85 | 44,314,864 | -0.65(-0.21%) |
Apr 21, 2023 | 313.81 | 315.29 | 312.01 | 314.51 | 59,489,460 | +0.33(+0.10%) |
Apr 20, 2023 | 313.60 | 317.15 | 312.88 | 314.18 | 63,009,764 | -2.41(-0.76%) |
Apr 19, 2023 | 314.31 | 317.67 | 314.18 | 316.59 | 39,128,524 | -0.15(-0.05%) |
Apr 18, 2023 | 318.86 | 319.29 | 315.53 | 316.74 | 46,981,308 | +0.02(+0.01%) |
Apr 17, 2023 | 316.04 | 317.08 | 313.94 | 316.72 | 43,254,536 | +0.27(+0.09%) |
Apr 14, 2023 | 315.48 | 318.23 | 313.51 | 316.45 | 56,671,992 | -0.60(-0.19%) |
Apr 13, 2023 | 312.74 | 317.53 | 311.55 | 317.05 | 54,967,376 | +6.09(+1.96%) |
Apr 12, 2023 | 315.71 | 316.31 | 310.49 | 310.96 | 63,704,288 | -2.77(-0.88%) |
Apr 11, 2023 | 315.72 | 315.78 | 313.22 | 313.73 | 40,394,128 | -2.03(-0.64%) |
Apr 10, 2023 | 312.98 | 315.81 | 311.17 | 315.76 | 45,487,968 | -0.18(-0.06%) |
Apr 06, 2023 | 312.15 | 316.44 | 310.74 | 315.94 | 47,235,876 | +2.12(+0.67%) |
Apr 05, 2023 | 315.99 | 316.94 | 311.99 | 313.82 | 63,126,512 | -3.13(-0.99%) |
Apr 04, 2023 | 318.47 | 319.50 | 315.71 | 316.95 | 46,143,336 | -1.07(-0.34%) |
Apr 03, 2023 | 316.65 | 318.29 | 315.31 | 318.02 | 47,398,680 | -0.78(-0.24%) |
Mar 31, 2023 | 313.81 | 319.04 | 313.50 | 318.80 | 62,758,268 | +5.22(+1.66%) |
Mar 30, 2023 | 313.15 | 314.22 | 310.73 | 313.58 | 58,788,976 | +2.94(+0.95%) |
Mar 29, 2023 | 308.82 | 311.27 | 307.99 | 310.64 | 53,556,088 | +5.56(+1.82%) |
Mar 28, 2023 | 306.12 | 306.15 | 302.75 | 305.08 | 48,921,648 | -1.63(-0.53%) |
Mar 27, 2023 | 309.53 | 310.60 | 305.85 | 306.71 | 50,560,148 | -2.12(-0.68%) |
Mar 24, 2023 | 307.27 | 308.93 | 304.91 | 308.83 | 57,633,612 | +1.13(+0.37%) |
Mar 23, 2023 | 307.86 | 312.06 | 304.97 | 307.69 | 74,985,480 | +3.61(+1.19%) |
Mar 22, 2023 | 308.21 | 313.16 | 303.92 | 304.09 | 76,195,976 | -4.19(-1.36%) |
Mar 21, 2023 | 305.90 | 308.74 | 304.36 | 308.28 | 50,276,328 | +4.34(+1.43%) |
Mar 20, 2023 | 302.24 | 304.27 | 300.00 | 303.94 | 56,971,016 | +1.08(+0.35%) |
Mar 17, 2023 | 304.21 | 306.62 | 300.89 | 302.86 | 90,664,808 | -1.44(-0.47%) |
Mar 16, 2023 | 295.56 | 304.67 | 294.76 | 304.30 | 99,716,688 | +7.81(+2.64%) |
Mar 15, 2023 | 292.30 | 296.82 | 290.84 | 296.49 | 84,171,352 | +1.55(+0.52%) |
Mar 14, 2023 | 291.90 | 295.50 | 291.05 | 294.94 | 74,353,208 | +6.62(+2.30%) |
Mar 13, 2023 | 284.39 | 292.06 | 282.86 | 288.31 | 98,058,552 | +2.12(+0.74%) |
Mar 10, 2023 | 290.44 | 291.94 | 285.03 | 286.19 | 99,607,832 | -4.08(-1.40%) |
Mar 09, 2023 | 295.89 | 298.52 | 289.44 | 290.27 | 71,793,792 | -5.12(-1.73%) |
Mar 08, 2023 | 294.34 | 295.99 | 292.47 | 295.39 | 51,081,780 | +1.47(+0.50%) |
Mar 07, 2023 | 297.62 | 298.55 | 293.30 | 293.92 | 66,338,444 | -3.65(-1.23%) |
Mar 06, 2023 | 298.48 | 301.51 | 297.37 | 297.57 | 57,150,848 | +0.34(+0.11%) |
Mar 03, 2023 | 292.98 | 297.47 | 292.46 | 297.23 | 61,145,540 | +6.02(+2.07%) |
Mar 02, 2023 | 286.30 | 292.02 | 286.01 | 291.21 | 54,008,444 | +2.39(+0.83%) |
Mar 01, 2023 | 290.86 | 291.53 | 287.83 | 288.82 | 58,711,768 | -2.34(-0.80%) |
Feb 28, 2023 | 290.90 | 293.70 | 290.56 | 291.16 | 48,411,412 | -0.38(-0.13%) |
Feb 27, 2023 | 292.66 | 294.07 | 290.94 | 291.54 | 49,869,496 | +2.07(+0.72%) |
Feb 24, 2023 | 289.38 | 290.57 | 287.68 | 289.46 | 75,005,624 | -4.93(-1.67%) |
Feb 23, 2023 | 295.53 | 295.69 | 290.16 | 294.39 | 69,754,224 | +2.55(+0.87%) |
Feb 22, 2023 | 292.21 | 293.94 | 290.17 | 291.85 | 51,642,344 | +0.22(+0.07%) |
Feb 21, 2023 | 294.83 | 296.29 | 291.49 | 291.63 | 46,750,532 | -7.07(-2.37%) |
Feb 17, 2023 | 298.61 | 299.46 | 295.66 | 298.70 | 58,728,476 | -2.12(-0.71%) |
Feb 16, 2023 | 301.89 | 305.91 | 300.67 | 300.82 | 60,037,264 | -5.75(-1.88%) |
Feb 15, 2023 | 302.41 | 306.74 | 301.71 | 306.57 | 43,458,960 | +2.33(+0.77%) |
Feb 14, 2023 | 300.41 | 305.20 | 298.45 | 304.24 | 64,482,496 | +2.23(+0.74%) |
Feb 13, 2023 | 298.67 | 302.61 | 297.48 | 302.01 | 40,852,756 | +4.76(+1.60%) |
Feb 10, 2023 | 297.03 | 299.11 | 294.82 | 297.25 | 50,561,684 | -1.96(-0.66%) |
Feb 09, 2023 | 306.32 | 306.44 | 297.75 | 299.21 | 49,568,092 | -2.67(-0.88%) |
Feb 08, 2023 | 306.02 | 306.97 | 301.19 | 301.88 | 57,066,784 | -5.46(-1.78%) |
Feb 07, 2023 | 300.98 | 308.49 | 299.85 | 307.35 | 68,003,968 | +6.24(+2.07%) |
Feb 06, 2023 | 301.03 | 303.41 | 299.75 | 301.11 | 41,028,376 | -2.57(-0.85%) |
Feb 03, 2023 | 302.45 | 309.84 | 302.16 | 303.68 | 77,528,912 | -5.50(-1.78%) |
Feb 02, 2023 | 305.06 | 311.12 | 304.22 | 309.17 | 84,065,424 | +10.71(+3.59%) |