Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 388.20 | 397.18 | 386.31 | 389.34 | 20,181,952 | -9.90(-2.48%) |
Jan 30, 2024 | 402.76 | 405.53 | 398.75 | 399.24 | 18,853,804 | -0.96(-0.24%) |
Jan 29, 2024 | 394.17 | 402.10 | 392.29 | 400.20 | 18,724,650 | +6.87(+1.75%) |
Jan 26, 2024 | 393.54 | 395.98 | 390.79 | 393.33 | 13,202,467 | +0.96(+0.24%) |
Jan 25, 2024 | 389.37 | 394.68 | 384.87 | 392.37 | 15,107,896 | +2.48(+0.63%) |
Jan 24, 2024 | 389.20 | 395.34 | 387.01 | 389.90 | 15,759,163 | +5.49(+1.43%) |
Jan 23, 2024 | 383.82 | 387.58 | 381.29 | 384.41 | 15,539,214 | +3.41(+0.90%) |
Jan 22, 2024 | 387.15 | 389.55 | 380.38 | 381.00 | 17,706,886 | -1.67(-0.44%) |
Jan 19, 2024 | 378.22 | 383.57 | 377.19 | 382.66 | 21,742,138 | +7.31(+1.95%) |
Jan 18, 2024 | 370.73 | 376.08 | 370.19 | 375.36 | 16,438,117 | +7.74(+2.11%) |
Jan 17, 2024 | 365.55 | 367.78 | 357.88 | 367.62 | 13,346,525 | +0.91(+0.25%) |
Jan 16, 2024 | 372.88 | 374.84 | 366.48 | 366.71 | 15,335,528 | -7.02(-1.88%) |
Jan 12, 2024 | 369.39 | 376.29 | 368.78 | 373.72 | 19,352,444 | +4.81(+1.30%) |
Jan 11, 2024 | 371.37 | 372.02 | 362.19 | 368.91 | 17,221,648 | -0.80(-0.22%) |
Jan 10, 2024 | 359.43 | 372.18 | 358.34 | 369.71 | 22,141,056 | +13.01(+3.65%) |
Jan 09, 2024 | 355.67 | 359.90 | 354.63 | 356.70 | 13,483,413 | -1.23(-0.34%) |
Jan 08, 2024 | 353.97 | 358.24 | 351.33 | 357.92 | 13,903,077 | +6.70(+1.91%) |
Jan 05, 2024 | 346.28 | 352.77 | 345.55 | 351.23 | 14,040,930 | +4.82(+1.39%) |
Jan 04, 2024 | 343.79 | 347.44 | 342.69 | 346.41 | 12,116,628 | +2.64(+0.77%) |
Jan 03, 2024 | 344.27 | 347.24 | 342.47 | 343.76 | 15,472,066 | -1.82(-0.53%) |
Jan 02, 2024 | 350.60 | 352.44 | 339.31 | 345.58 | 19,072,804 | -7.65(-2.17%) |
Dec 29, 2023 | 358.25 | 359.26 | 351.10 | 353.23 | 15,018,722 | -4.35(-1.22%) |
Dec 28, 2023 | 358.96 | 361.16 | 357.08 | 357.58 | 11,844,839 | +0.49(+0.14%) |
Dec 27, 2023 | 355.34 | 358.26 | 354.58 | 357.10 | 13,233,893 | +2.99(+0.85%) |
Dec 26, 2023 | 354.26 | 356.25 | 352.73 | 354.10 | 9,910,914 | +1.44(+0.41%) |
Dec 22, 2023 | 354.85 | 356.47 | 350.50 | 352.67 | 11,796,973 | -0.70(-0.20%) |
Dec 21, 2023 | 352.26 | 355.67 | 348.49 | 353.36 | 15,302,532 | +4.80(+1.38%) |
Dec 20, 2023 | 347.94 | 354.23 | 347.08 | 348.56 | 16,370,685 | -1.08(-0.31%) |
Dec 19, 2023 | 344.87 | 352.88 | 344.41 | 349.64 | 17,752,762 | +5.73(+1.67%) |
Dec 18, 2023 | 336.79 | 346.85 | 336.33 | 343.91 | 19,222,200 | +9.68(+2.90%) |
Dec 15, 2023 | 331.31 | 337.97 | 330.54 | 334.23 | 31,847,962 | +1.75(+0.53%) |
Dec 14, 2023 | 333.17 | 334.01 | 327.96 | 332.49 | 19,638,090 | -1.57(-0.47%) |
Dec 13, 2023 | 333.25 | 337.68 | 331.96 | 334.05 | 16,328,561 | +0.52(+0.16%) |
Dec 12, 2023 | 323.93 | 333.78 | 323.89 | 333.54 | 18,547,428 | +8.92(+2.75%) |
Dec 11, 2023 | 328.72 | 329.21 | 319.34 | 324.61 | 25,888,416 | -7.45(-2.25%) |
Dec 08, 2023 | 322.43 | 332.49 | 322.34 | 332.07 | 14,116,437 | +6.15(+1.89%) |
Dec 07, 2023 | 317.12 | 327.57 | 317.12 | 325.92 | 15,924,793 | +9.12(+2.88%) |
Dec 06, 2023 | 321.27 | 321.59 | 316.39 | 316.80 | 11,306,934 | -0.84(-0.26%) |
Dec 05, 2023 | 318.33 | 321.22 | 314.74 | 317.64 | 16,961,968 | -1.73(-0.54%) |
Dec 04, 2023 | 316.64 | 320.19 | 313.02 | 319.36 | 19,065,670 | -4.79(-1.48%) |
Dec 01, 2023 | 324.81 | 326.19 | 320.10 | 324.15 | 15,307,890 | -2.32(-0.71%) |
Nov 30, 2023 | 331.21 | 332.82 | 321.74 | 326.48 | 23,378,980 | -5.04(-1.52%) |
Nov 29, 2023 | 338.99 | 339.20 | 330.10 | 331.52 | 16,041,678 | -6.78(-2.00%) |
Nov 28, 2023 | 332.72 | 338.68 | 332.72 | 338.30 | 12,649,806 | +4.28(+1.28%) |
Nov 27, 2023 | 335.49 | 339.20 | 333.51 | 334.01 | 15,701,188 | -3.52(-1.04%) |
Nov 24, 2023 | 339.43 | 341.15 | 336.08 | 337.54 | 5,478,811 | -3.25(-0.95%) |
Nov 22, 2023 | 338.51 | 342.22 | 337.89 | 340.79 | 10,740,504 | +4.50(+1.34%) |
Nov 21, 2023 | 337.64 | 339.20 | 335.21 | 336.29 | 12,027,743 | -2.98(-0.88%) |
Nov 20, 2023 | 334.20 | 341.17 | 333.50 | 339.27 | 16,997,072 | +4.92(+1.47%) |
Nov 17, 2023 | 329.58 | 334.81 | 328.68 | 334.35 | 14,549,141 | +0.85(+0.25%) |
Nov 16, 2023 | 328.69 | 333.89 | 325.71 | 333.50 | 18,952,810 | +1.48(+0.44%) |
Nov 15, 2023 | 337.24 | 337.48 | 329.34 | 332.03 | 14,543,537 | -3.59(-1.07%) |
Nov 14, 2023 | 333.85 | 337.41 | 332.65 | 335.62 | 17,190,688 | +7.11(+2.16%) |
Nov 13, 2023 | 325.53 | 331.65 | 325.03 | 328.51 | 16,928,142 | +0.42(+0.13%) |
Nov 10, 2023 | 319.28 | 328.43 | 318.81 | 328.10 | 19,162,664 | +8.20(+2.56%) |
Nov 09, 2023 | 318.76 | 323.51 | 318.15 | 319.89 | 16,093,951 | +0.77(+0.24%) |
Nov 08, 2023 | 317.49 | 320.67 | 314.23 | 319.12 | 13,626,012 | +0.96(+0.30%) |
Nov 07, 2023 | 316.41 | 320.34 | 314.47 | 318.17 | 14,044,672 | +3.01(+0.96%) |
Nov 06, 2023 | 315.33 | 317.68 | 313.81 | 315.15 | 12,900,676 | +1.20(+0.38%) |
Nov 03, 2023 | 311.91 | 314.90 | 310.38 | 313.95 | 16,798,878 | +3.72(+1.20%) |
Nov 02, 2023 | 316.65 | 318.17 | 307.70 | 310.23 | 21,654,160 | -0.98(-0.31%) |
Nov 01, 2023 | 301.23 | 312.10 | 301.23 | 311.21 | 20,627,710 | +10.56(+3.51%) |
Oct 31, 2023 | 302.69 | 303.06 | 296.25 | 300.65 | 19,466,276 | -1.39(-0.46%) |
Oct 30, 2023 | 298.48 | 308.76 | 298.44 | 302.04 | 28,483,946 | +5.92(+2.00%) |
Oct 27, 2023 | 293.88 | 298.70 | 292.37 | 296.12 | 29,657,074 | +8.36(+2.91%) |
Oct 26, 2023 | 294.39 | 294.39 | 278.83 | 287.76 | 66,774,216 | -11.16(-3.73%) |
Oct 25, 2023 | 309.36 | 310.24 | 298.23 | 298.92 | 41,955,148 | -12.99(-4.17%) |
Oct 24, 2023 | 316.13 | 317.70 | 309.99 | 311.91 | 19,708,712 | -1.46(-0.46%) |
Oct 23, 2023 | 308.87 | 316.71 | 306.63 | 313.37 | 17,823,668 | +5.35(+1.74%) |
Oct 20, 2023 | 313.50 | 314.65 | 305.84 | 308.02 | 22,859,150 | -4.15(-1.33%) |
Oct 19, 2023 | 319.22 | 321.23 | 311.11 | 312.17 | 18,731,024 | -4.15(-1.31%) |
Oct 18, 2023 | 320.73 | 325.27 | 314.91 | 316.32 | 17,548,888 | -7.02(-2.17%) |
Oct 17, 2023 | 317.53 | 323.74 | 316.65 | 323.34 | 16,411,850 | +2.85(+0.89%) |
Oct 16, 2023 | 317.99 | 321.16 | 314.87 | 320.49 | 16,555,434 | +6.45(+2.05%) |
Oct 13, 2023 | 322.87 | 324.38 | 311.73 | 314.05 | 21,405,004 | -9.45(-2.92%) |
Oct 12, 2023 | 327.33 | 329.86 | 322.03 | 323.50 | 20,550,740 | -3.65(-1.12%) |
Oct 11, 2023 | 322.35 | 328.16 | 322.29 | 327.15 | 22,100,686 | +5.97(+1.86%) |
Oct 10, 2023 | 318.47 | 323.99 | 317.51 | 321.18 | 19,063,758 | +3.47(+1.09%) |
Oct 09, 2023 | 311.86 | 319.67 | 311.18 | 317.71 | 22,542,936 | +2.92(+0.93%) |
Oct 06, 2023 | 300.82 | 315.66 | 300.30 | 314.78 | 21,848,910 | +10.62(+3.49%) |
Oct 05, 2023 | 304.00 | 305.58 | 298.89 | 304.17 | 19,161,102 | -0.79(-0.26%) |
Oct 04, 2023 | 298.12 | 306.27 | 297.89 | 304.95 | 16,909,918 | +4.63(+1.54%) |
Oct 03, 2023 | 303.64 | 306.14 | 299.03 | 300.32 | 17,386,744 | -5.87(-1.92%) |
Oct 02, 2023 | 302.12 | 306.55 | 301.09 | 306.19 | 16,288,971 | +6.60(+2.20%) |
Sep 29, 2023 | 306.75 | 310.00 | 298.75 | 299.59 | 25,428,984 | -3.74(-1.23%) |
Sep 28, 2023 | 298.32 | 305.70 | 296.09 | 303.34 | 22,313,910 | +6.21(+2.09%) |
Sep 27, 2023 | 299.83 | 300.68 | 286.20 | 297.13 | 36,487,592 | -1.22(-0.41%) |
Sep 26, 2023 | 297.05 | 299.68 | 295.40 | 298.35 | 19,441,730 | -1.87(-0.62%) |
Sep 25, 2023 | 295.03 | 300.33 | 297.63 | 300.21 | 19,019,592 | +1.75(+0.58%) |
Sep 22, 2023 | 298.69 | 304.75 | 297.66 | 298.47 | 25,427,442 | +3.34(+1.13%) |
Sep 21, 2023 | 295.09 | 299.64 | 292.67 | 295.12 | 21,361,640 | -3.93(-1.31%) |
Sep 20, 2023 | 304.42 | 307.43 | 298.82 | 299.06 | 19,422,398 | -5.39(-1.77%) |
Sep 19, 2023 | 301.86 | 305.54 | 299.19 | 304.44 | 15,960,261 | +2.51(+0.83%) |
Sep 18, 2023 | 297.58 | 302.98 | 297.19 | 301.93 | 14,303,866 | +2.24(+0.75%) |
Sep 15, 2023 | 310.97 | 311.36 | 298.16 | 299.69 | 28,188,950 | -11.39(-3.66%) |
Sep 14, 2023 | 306.11 | 312.23 | 304.40 | 311.08 | 19,669,942 | +6.65(+2.18%) |
Sep 13, 2023 | 301.74 | 306.55 | 300.70 | 304.43 | 13,231,705 | +3.39(+1.13%) |
Sep 12, 2023 | 305.70 | 308.03 | 299.61 | 301.04 | 13,763,878 | -5.89(-1.92%) |
Sep 11, 2023 | 300.79 | 308.41 | 300.66 | 306.93 | 19,507,564 | +9.65(+3.25%) |
Sep 08, 2023 | 298.61 | 304.62 | 296.17 | 297.28 | 17,608,510 | -0.78(-0.26%) |
Sep 07, 2023 | 297.39 | 306.42 | 291.62 | 298.06 | 33,801,624 | -0.50(-0.17%) |
Sep 06, 2023 | 301.09 | 302.68 | 295.05 | 298.56 | 15,436,438 | -0.98(-0.33%) |
Sep 05, 2023 | 296.41 | 300.77 | 294.90 | 299.53 | 14,979,648 | +3.76(+1.27%) |
Sep 01, 2023 | 298.76 | 301.12 | 293.87 | 295.77 | 12,868,771 | +0.49(+0.17%) |
Aug 31, 2023 | 295.19 | 300.48 | 295.05 | 295.28 | 17,259,866 | +0.79(+0.27%) |
Aug 30, 2023 | 296.56 | 297.68 | 292.83 | 294.50 | 17,743,262 | -2.88(-0.97%) |
Aug 29, 2023 | 287.99 | 298.54 | 287.59 | 297.38 | 20,858,534 | +7.71(+2.66%) |
Aug 28, 2023 | 287.41 | 290.85 | 285.21 | 289.67 | 14,263,445 | +4.75(+1.67%) |
Aug 25, 2023 | 285.54 | 287.80 | 275.46 | 284.92 | 23,750,282 | -1.25(-0.44%) |
Aug 24, 2023 | 297.89 | 298.85 | 286.05 | 286.16 | 18,391,466 | -7.48(-2.55%) |
Aug 23, 2023 | 287.91 | 296.79 | 287.08 | 293.64 | 18,285,142 | +6.63(+2.31%) |
Aug 22, 2023 | 291.95 | 292.30 | 286.16 | 287.01 | 13,018,165 | -2.30(-0.79%) |
Aug 21, 2023 | 282.87 | 289.90 | 281.27 | 289.31 | 20,205,130 | +6.64(+2.35%) |
Aug 18, 2023 | 278.46 | 285.10 | 273.82 | 282.67 | 36,558,656 | -1.84(-0.65%) |
Aug 17, 2023 | 292.45 | 295.44 | 284.37 | 284.50 | 23,981,880 | -9.18(-3.13%) |
Aug 16, 2023 | 299.58 | 300.46 | 293.68 | 293.69 | 18,567,584 | -7.64(-2.54%) |
Aug 15, 2023 | 305.51 | 306.60 | 299.42 | 301.33 | 11,637,079 | -4.23(-1.38%) |
Aug 14, 2023 | 300.36 | 305.58 | 297.64 | 305.56 | 15,658,137 | +4.54(+1.51%) |
Aug 11, 2023 | 301.95 | 304.10 | 299.74 | 301.02 | 14,075,326 | -4.09(-1.34%) |
Aug 10, 2023 | 307.31 | 311.70 | 303.25 | 305.11 | 14,381,338 | +0.53(+0.17%) |
Aug 09, 2023 | 312.24 | 312.99 | 302.23 | 304.58 | 19,987,092 | -7.42(-2.38%) |
Aug 08, 2023 | 313.75 | 317.24 | 309.47 | 312.00 | 15,204,597 | -3.91(-1.24%) |
Aug 07, 2023 | 312.59 | 316.42 | 309.82 | 315.91 | 16,261,098 | +5.82(+1.88%) |
Aug 04, 2023 | 314.31 | 317.76 | 309.56 | 310.09 | 17,649,108 | -2.45(-0.79%) |
Aug 03, 2023 | 309.29 | 315.30 | 309.29 | 312.55 | 15,234,451 | -1.12(-0.36%) |
Aug 02, 2023 | 317.35 | 317.74 | 310.01 | 313.67 | 20,489,422 | -8.38(-2.60%) |
Aug 01, 2023 | 316.89 | 323.48 | 314.01 | 322.05 | 22,906,964 | +4.10(+1.29%) |
Jul 31, 2023 | 323.03 | 324.99 | 316.94 | 317.95 | 25,817,824 | -6.87(-2.11%) |
Jul 28, 2023 | 316.23 | 325.53 | 313.60 | 324.81 | 39,300,868 | +13.74(+4.42%) |
Jul 27, 2023 | 324.45 | 324.68 | 309.20 | 311.07 | 64,295,560 | +13.11(+4.40%) |
Jul 26, 2023 | 300.57 | 301.15 | 291.30 | 297.96 | 47,055,776 | +4.09(+1.39%) |
Jul 25, 2023 | 294.58 | 297.69 | 291.26 | 293.87 | 19,586,826 | +2.85(+0.98%) |
Jul 24, 2023 | 295.17 | 296.91 | 287.71 | 291.01 | 26,618,134 | -2.64(-0.90%) |
Jul 21, 2023 | 303.94 | 304.83 | 290.60 | 293.66 | 42,645,424 | -8.24(-2.73%) |
Jul 20, 2023 | 312.86 | 314.89 | 301.60 | 301.90 | 23,841,812 | -13.46(-4.27%) |
Jul 19, 2023 | 312.39 | 318.03 | 309.88 | 315.36 | 21,765,912 | +3.95(+1.27%) |
Jul 18, 2023 | 310.24 | 313.56 | 306.99 | 311.41 | 20,790,564 | +1.43(+0.46%) |
Jul 17, 2023 | 306.91 | 311.07 | 304.08 | 309.98 | 25,362,824 | +1.75(+0.57%) |
Jul 14, 2023 | 311.15 | 314.23 | 306.73 | 308.24 | 23,178,536 | -4.53(-1.45%) |
Jul 13, 2023 | 312.98 | 315.59 | 309.65 | 312.77 | 30,327,570 | +4.06(+1.32%) |
Jul 12, 2023 | 301.12 | 308.81 | 299.49 | 308.71 | 36,727,264 | +11.03(+3.70%) |
Jul 11, 2023 | 293.30 | 299.56 | 291.30 | 297.68 | 28,173,800 | +4.18(+1.42%) |
Jul 10, 2023 | 294.94 | 297.52 | 286.46 | 293.50 | 37,162,396 | +3.56(+1.23%) |
Jul 07, 2023 | 291.58 | 295.59 | 288.07 | 289.93 | 25,638,830 | -1.46(-0.50%) |
Jul 06, 2023 | 295.28 | 297.51 | 290.71 | 291.39 | 47,792,264 | -2.38(-0.81%) |
Jul 05, 2023 | 287.06 | 297.51 | 285.77 | 293.77 | 33,786,704 | +8.33(+2.92%) |
Jul 03, 2023 | 286.11 | 288.81 | 284.27 | 285.43 | 8,647,118 | -0.85(-0.30%) |
Jun 30, 2023 | 284.18 | 288.46 | 283.83 | 286.28 | 19,786,064 | +5.33(+1.90%) |
Jun 29, 2023 | 283.92 | 285.98 | 280.11 | 280.95 | 15,406,675 | -3.75(-1.32%) |
Jun 28, 2023 | 284.24 | 288.96 | 283.48 | 284.70 | 16,731,550 | -1.76(-0.61%) |
Jun 27, 2023 | 281.43 | 288.75 | 280.08 | 286.46 | 26,136,768 | +8.56(+3.08%) |
Jun 26, 2023 | 288.11 | 289.20 | 277.03 | 277.90 | 24,261,176 | -10.24(-3.55%) |
Jun 23, 2023 | 280.93 | 289.08 | 278.38 | 288.14 | 51,713,100 | +3.84(+1.35%) |
Jun 22, 2023 | 278.51 | 284.68 | 277.22 | 284.30 | 17,583,722 | +3.23(+1.15%) |
Jun 21, 2023 | 282.95 | 283.42 | 277.79 | 281.06 | 20,599,716 | -2.69(-0.95%) |
Jun 20, 2023 | 278.16 | 284.22 | 275.65 | 283.75 | 20,733,118 | +3.32(+1.18%) |
Jun 16, 2023 | 284.17 | 287.26 | 279.56 | 280.42 | 43,216,640 | -0.83(-0.29%) |
Jun 15, 2023 | 271.74 | 283.41 | 270.86 | 281.25 | 26,015,686 | +8.46(+3.10%) |
Jun 14, 2023 | 271.33 | 274.43 | 267.76 | 272.79 | 19,196,486 | +2.02(+0.75%) |
Jun 13, 2023 | 274.32 | 275.15 | 268.54 | 270.76 | 16,181,485 | +0.27(+0.10%) |
Jun 12, 2023 | 266.62 | 271.19 | 264.79 | 270.49 | 15,489,891 | +6.09(+2.30%) |
Jun 09, 2023 | 261.94 | 267.40 | 261.16 | 264.41 | 16,984,726 | +0.37(+0.14%) |
Jun 08, 2023 | 260.09 | 267.10 | 258.35 | 264.04 | 20,922,550 | +0.98(+0.37%) |
Jun 07, 2023 | 271.11 | 273.69 | 262.26 | 263.06 | 26,207,248 | -7.50(-2.77%) |
Jun 06, 2023 | 269.59 | 276.00 | 269.14 | 270.56 | 19,448,050 | -0.27(-0.10%) |
Jun 05, 2023 | 269.75 | 275.00 | 269.01 | 270.83 | 20,776,318 | -1.22(-0.45%) |
Jun 02, 2023 | 272.10 | 274.79 | 270.56 | 272.05 | 19,457,052 | +0.00(+0.00%) |
Jun 01, 2023 | 265.36 | 273.44 | 265.35 | 272.05 | 25,655,460 | +7.87(+2.98%) |
May 31, 2023 | 259.47 | 264.46 | 257.92 | 264.18 | 25,513,560 | +2.19(+0.84%) |
May 30, 2023 | 264.71 | 268.10 | 260.75 | 261.98 | 23,859,016 | +0.48(+0.18%) |
May 26, 2023 | 252.41 | 261.77 | 252.19 | 261.50 | 25,821,902 | +9.33(+3.70%) |
May 25, 2023 | 252.88 | 255.10 | 248.66 | 252.17 | 22,407,936 | +3.47(+1.40%) |
May 24, 2023 | 244.78 | 249.08 | 244.45 | 248.70 | 17,725,878 | +2.47(+1.00%) |
May 23, 2023 | 246.30 | 251.09 | 246.14 | 246.23 | 17,783,584 | -1.58(-0.64%) |
May 22, 2023 | 244.91 | 253.05 | 244.62 | 247.81 | 27,782,694 | +2.68(+1.09%) |
May 19, 2023 | 246.96 | 248.18 | 242.91 | 245.14 | 21,778,380 | -1.21(-0.49%) |
May 18, 2023 | 240.81 | 246.58 | 240.69 | 246.34 | 22,972,250 | +4.36(+1.80%) |
May 17, 2023 | 237.96 | 243.34 | 237.65 | 241.99 | 21,222,136 | +3.66(+1.53%) |
May 16, 2023 | 235.31 | 239.14 | 235.04 | 238.33 | 18,194,780 | -0.04(-0.02%) |
May 15, 2023 | 236.43 | 239.76 | 234.85 | 238.37 | 20,689,534 | +5.04(+2.16%) |
May 12, 2023 | 236.25 | 236.47 | 230.97 | 233.33 | 16,196,294 | -1.98(-0.84%) |
May 11, 2023 | 232.57 | 237.72 | 231.82 | 235.31 | 20,482,426 | +2.70(+1.16%) |
May 10, 2023 | 235.69 | 236.26 | 230.25 | 232.60 | 19,159,888 | -0.29(-0.12%) |
May 09, 2023 | 230.99 | 235.40 | 230.61 | 232.89 | 16,895,892 | +0.10(+0.04%) |
May 08, 2023 | 230.94 | 235.14 | 229.80 | 232.79 | 16,426,961 | +0.49(+0.21%) |
May 05, 2023 | 231.76 | 234.20 | 229.38 | 232.30 | 27,055,964 | -0.74(-0.32%) |
May 04, 2023 | 235.58 | 237.71 | 232.45 | 233.04 | 17,907,346 | -3.50(-1.48%) |
May 03, 2023 | 238.98 | 241.25 | 232.27 | 236.54 | 34,610,324 | -2.20(-0.92%) |
May 02, 2023 | 242.68 | 244.42 | 238.50 | 238.75 | 24,397,160 | -3.93(-1.62%) |
May 01, 2023 | 238.13 | 243.50 | 235.97 | 242.68 | 29,190,902 | +2.85(+1.19%) |
Apr 28, 2023 | 238.52 | 239.94 | 235.27 | 239.83 | 39,651,096 | +1.76(+0.74%) |
Apr 27, 2023 | 239.40 | 241.19 | 236.28 | 238.07 | 71,338,920 | +29.10(+13.93%) |
Apr 26, 2023 | 212.06 | 213.67 | 208.45 | 208.97 | 42,038,608 | +1.86(+0.90%) |
Apr 25, 2023 | 210.39 | 210.83 | 206.71 | 207.11 | 19,193,484 | -5.24(-2.47%) |
Apr 24, 2023 | 213.24 | 213.48 | 210.28 | 212.35 | 15,774,522 | -0.10(-0.05%) |
Apr 21, 2023 | 209.78 | 212.97 | 209.15 | 212.45 | 17,809,870 | -0.18(-0.08%) |
Apr 20, 2023 | 213.04 | 216.31 | 212.33 | 212.63 | 16,500,136 | -2.62(-1.22%) |
Apr 19, 2023 | 213.03 | 216.88 | 212.49 | 215.26 | 15,915,788 | -2.19(-1.00%) |
Apr 18, 2023 | 219.46 | 219.99 | 215.77 | 217.44 | 12,292,719 | -0.97(-0.44%) |
Apr 17, 2023 | 219.34 | 220.53 | 216.69 | 218.41 | 15,504,130 | -2.62(-1.19%) |
Apr 14, 2023 | 217.43 | 221.62 | 217.10 | 221.04 | 21,635,788 | +1.14(+0.52%) |
Apr 13, 2023 | 215.29 | 220.70 | 215.29 | 219.90 | 23,347,166 | +6.34(+2.97%) |
Apr 12, 2023 | 214.40 | 216.40 | 212.15 | 213.56 | 18,998,540 | +0.15(+0.07%) |
Apr 11, 2023 | 215.04 | 215.58 | 212.97 | 213.41 | 16,735,346 | -0.90(-0.42%) |
Apr 10, 2023 | 214.27 | 215.22 | 210.23 | 214.31 | 16,132,043 | -1.35(-0.62%) |
Apr 06, 2023 | 208.82 | 216.50 | 208.22 | 215.66 | 26,158,290 | +4.61(+2.18%) |
Apr 05, 2023 | 213.71 | 214.75 | 209.51 | 211.05 | 19,428,506 | -3.23(-1.51%) |
Apr 04, 2023 | 212.95 | 215.80 | 212.10 | 214.28 | 21,053,814 | +1.65(+0.77%) |
Apr 03, 2023 | 208.41 | 213.05 | 207.77 | 212.63 | 17,953,052 | +1.13(+0.53%) |
Mar 31, 2023 | 206.81 | 211.74 | 206.35 | 211.50 | 25,492,946 | +4.09(+1.97%) |
Mar 30, 2023 | 202.96 | 207.66 | 202.40 | 207.41 | 22,663,684 | +2.48(+1.21%) |
Mar 29, 2023 | 203.14 | 205.30 | 202.12 | 204.93 | 18,879,868 | +4.66(+2.33%) |
Mar 28, 2023 | 199.74 | 200.62 | 197.49 | 200.27 | 19,157,876 | -2.19(-1.08%) |
Mar 27, 2023 | 204.39 | 205.44 | 200.95 | 202.45 | 18,542,168 | -3.13(-1.52%) |
Mar 24, 2023 | 204.76 | 207.15 | 203.13 | 205.59 | 27,790,030 | +1.73(+0.85%) |
Mar 23, 2023 | 202.42 | 207.45 | 201.74 | 203.86 | 27,429,326 | +4.46(+2.24%) |
Mar 22, 2023 | 202.09 | 206.94 | 199.26 | 199.40 | 28,513,272 | -2.34(-1.16%) |
Mar 21, 2023 | 202.78 | 202.97 | 197.54 | 201.75 | 31,878,252 | +4.34(+2.20%) |
Mar 20, 2023 | 198.07 | 198.95 | 193.24 | 197.40 | 25,233,562 | +2.16(+1.11%) |
Mar 17, 2023 | 200.15 | 201.49 | 195.03 | 195.24 | 50,244,156 | -9.27(-4.53%) |
Mar 16, 2023 | 197.85 | 205.34 | 195.69 | 204.51 | 50,899,636 | +7.17(+3.63%) |
Mar 15, 2023 | 192.55 | 197.37 | 190.44 | 197.34 | 42,033,312 | +3.72(+1.92%) |
Mar 14, 2023 | 187.19 | 193.92 | 186.18 | 193.62 | 41,699,556 | +13.09(+7.25%) |
Mar 13, 2023 | 177.59 | 183.40 | 174.46 | 180.53 | 24,772,942 | +1.39(+0.77%) |
Mar 10, 2023 | 180.64 | 184.39 | 178.43 | 179.14 | 25,717,882 | -2.18(-1.20%) |
Mar 09, 2023 | 185.97 | 188.54 | 179.93 | 181.32 | 26,600,818 | -3.27(-1.77%) |
Mar 08, 2023 | 182.50 | 184.88 | 180.97 | 184.59 | 19,455,364 | +0.46(+0.25%) |
Mar 07, 2023 | 188.61 | 189.97 | 183.63 | 184.13 | 36,722,072 | -0.39(-0.21%) |
Mar 06, 2023 | 187.61 | 189.27 | 184.26 | 184.52 | 33,242,864 | -0.35(-0.19%) |
Mar 03, 2023 | 178.55 | 186.24 | 176.69 | 184.87 | 46,032,392 | +10.70(+6.14%) |
Mar 02, 2023 | 172.03 | 174.65 | 171.08 | 174.17 | 17,389,190 | +1.11(+0.64%) |
Mar 01, 2023 | 174.23 | 177.49 | 172.69 | 173.06 | 31,024,206 | -1.52(-0.87%) |
Feb 28, 2023 | 171.55 | 177.19 | 171.52 | 174.58 | 46,117,936 | +5.39(+3.19%) |
Feb 27, 2023 | 171.53 | 172.76 | 168.71 | 169.19 | 19,294,138 | -0.85(-0.50%) |
Feb 24, 2023 | 168.29 | 170.37 | 167.32 | 170.04 | 19,832,146 | -1.65(-0.96%) |
Feb 23, 2023 | 171.65 | 173.33 | 169.03 | 171.69 | 20,039,820 | +0.92(+0.54%) |
Feb 22, 2023 | 170.72 | 172.40 | 169.34 | 170.77 | 24,205,482 | -0.96(-0.56%) |
Feb 21, 2023 | 173.95 | 177.81 | 171.53 | 171.73 | 34,975,216 | -0.80(-0.46%) |
Feb 17, 2023 | 169.87 | 172.82 | 169.61 | 172.53 | 24,221,110 | +0.44(+0.26%) |
Feb 16, 2023 | 172.40 | 175.49 | 171.44 | 172.09 | 25,823,530 | -4.71(-2.66%) |
Feb 15, 2023 | 176.05 | 177.82 | 174.97 | 176.80 | 25,367,702 | -2.31(-1.29%) |
Feb 14, 2023 | 176.80 | 181.13 | 175.52 | 179.11 | 24,060,048 | +0.05(+0.03%) |
Feb 13, 2023 | 177.84 | 180.63 | 175.46 | 179.06 | 31,504,976 | +5.27(+3.03%) |
Feb 10, 2023 | 175.99 | 178.52 | 173.00 | 173.79 | 33,528,468 | -3.76(-2.12%) |
Feb 09, 2023 | 185.75 | 186.27 | 176.91 | 177.56 | 37,115,252 | -5.50(-3.00%) |
Feb 08, 2023 | 189.61 | 190.44 | 182.54 | 183.05 | 36,172,632 | -8.17(-4.27%) |
Feb 07, 2023 | 185.19 | 193.38 | 184.02 | 191.23 | 47,122,908 | +5.55(+2.99%) |
Feb 06, 2023 | 186.15 | 190.31 | 185.13 | 185.68 | 42,519,720 | -0.47(-0.25%) |
Feb 03, 2023 | 183.08 | 196.37 | 182.51 | 186.15 | 76,989,288 | -2.24(-1.19%) |
Feb 02, 2023 | 183.00 | 196.76 | 179.79 | 188.38 | 150,711,888 | +35.58(+23.28%) |