Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 391.89 | 395.04 | 386.58 | 388.44 | 524,584 | -5.32(-1.35%) |
Jan 30, 2024 | 388.68 | 395.39 | 387.32 | 393.76 | 352,078 | +3.53(+0.90%) |
Jan 29, 2024 | 381.23 | 390.35 | 381.01 | 390.23 | 347,824 | +9.22(+2.42%) |
Jan 26, 2024 | 384.62 | 386.07 | 374.28 | 381.01 | 390,773 | -4.83(-1.25%) |
Jan 25, 2024 | 386.93 | 390.08 | 384.87 | 385.84 | 380,583 | +1.05(+0.27%) |
Jan 24, 2024 | 397.30 | 397.30 | 383.82 | 384.79 | 327,187 | -9.85(-2.49%) |
Jan 23, 2024 | 406.86 | 407.48 | 393.70 | 394.63 | 258,847 | -11.53(-2.84%) |
Jan 22, 2024 | 399.47 | 406.41 | 398.82 | 406.17 | 251,107 | +8.57(+2.16%) |
Jan 19, 2024 | 391.68 | 398.99 | 385.75 | 397.60 | 411,066 | +7.17(+1.84%) |
Jan 18, 2024 | 393.85 | 396.66 | 386.03 | 390.42 | 705,742 | +0.44(+0.11%) |
Jan 17, 2024 | 395.10 | 398.05 | 389.03 | 389.99 | 417,229 | -9.46(-2.37%) |
Jan 16, 2024 | 400.10 | 402.14 | 395.96 | 399.44 | 202,933 | -3.13(-0.78%) |
Jan 12, 2024 | 407.94 | 407.94 | 400.52 | 402.57 | 342,463 | -2.78(-0.68%) |
Jan 11, 2024 | 404.48 | 406.28 | 400.27 | 405.35 | 522,248 | -0.79(-0.19%) |
Jan 10, 2024 | 400.36 | 406.35 | 399.91 | 406.14 | 186,786 | +6.60(+1.65%) |
Jan 09, 2024 | 396.38 | 399.54 | 395.49 | 399.54 | 307,669 | -0.49(-0.12%) |
Jan 08, 2024 | 402.38 | 402.81 | 397.82 | 400.04 | 340,147 | -0.90(-0.22%) |
Jan 05, 2024 | 404.81 | 408.35 | 400.64 | 400.93 | 269,819 | -6.62(-1.62%) |
Jan 04, 2024 | 404.32 | 411.59 | 402.53 | 407.55 | 311,189 | +3.49(+0.86%) |
Jan 03, 2024 | 410.89 | 410.89 | 402.71 | 404.06 | 254,272 | -10.26(-2.48%) |
Jan 02, 2024 | 417.57 | 421.67 | 410.80 | 414.32 | 250,575 | -8.80(-2.08%) |
Dec 29, 2023 | 422.66 | 427.29 | 422.48 | 423.12 | 156,540 | -0.53(-0.13%) |
Dec 28, 2023 | 423.00 | 425.15 | 421.00 | 423.66 | 192,516 | +0.65(+0.15%) |
Dec 27, 2023 | 423.36 | 424.07 | 421.65 | 423.00 | 164,940 | +0.60(+0.14%) |
Dec 26, 2023 | 421.42 | 423.57 | 417.92 | 422.40 | 151,780 | +2.24(+0.53%) |
Dec 22, 2023 | 422.87 | 423.33 | 418.46 | 420.16 | 158,164 | +0.10(+0.02%) |
Dec 21, 2023 | 416.87 | 420.29 | 415.49 | 420.06 | 179,901 | +7.62(+1.85%) |
Dec 20, 2023 | 417.04 | 423.01 | 411.84 | 412.44 | 262,803 | -5.58(-1.33%) |
Dec 19, 2023 | 424.76 | 427.78 | 416.84 | 418.02 | 229,701 | -2.70(-0.64%) |
Dec 18, 2023 | 416.73 | 422.68 | 415.96 | 420.71 | 216,166 | +4.82(+1.16%) |
Dec 15, 2023 | 410.37 | 418.72 | 408.12 | 415.89 | 490,822 | +4.10(+1.00%) |
Dec 14, 2023 | 407.85 | 415.75 | 405.30 | 411.80 | 491,758 | +8.67(+2.15%) |
Dec 13, 2023 | 406.79 | 406.79 | 386.54 | 403.13 | 437,061 | -4.31(-1.06%) |
Dec 12, 2023 | 408.28 | 409.38 | 404.93 | 407.43 | 233,230 | -0.99(-0.24%) |
Dec 11, 2023 | 407.18 | 410.45 | 407.06 | 408.42 | 256,465 | +1.71(+0.42%) |
Dec 08, 2023 | 402.42 | 408.49 | 402.27 | 406.71 | 286,751 | +8.71(+2.19%) |
Dec 07, 2023 | 393.43 | 398.03 | 392.94 | 398.00 | 155,370 | +3.78(+0.96%) |
Dec 06, 2023 | 391.52 | 398.46 | 391.52 | 394.22 | 157,273 | +4.08(+1.05%) |
Dec 05, 2023 | 391.97 | 394.00 | 388.07 | 390.14 | 167,795 | -1.86(-0.47%) |
Dec 04, 2023 | 388.14 | 399.27 | 385.38 | 392.00 | 261,411 | +0.69(+0.18%) |
Dec 01, 2023 | 378.55 | 391.79 | 378.55 | 391.31 | 337,833 | +13.85(+3.67%) |
Nov 30, 2023 | 375.68 | 378.16 | 373.18 | 377.46 | 291,417 | +1.76(+0.47%) |
Nov 29, 2023 | 377.80 | 379.26 | 374.86 | 375.70 | 348,468 | +1.67(+0.45%) |
Nov 28, 2023 | 386.12 | 387.10 | 372.11 | 374.03 | 454,910 | -14.70(-3.78%) |
Nov 27, 2023 | 387.50 | 390.69 | 385.07 | 388.74 | 186,447 | -1.56(-0.40%) |
Nov 24, 2023 | 386.77 | 391.32 | 386.77 | 390.30 | 64,386 | +2.80(+0.72%) |
Nov 22, 2023 | 388.39 | 390.63 | 386.00 | 387.50 | 130,200 | -0.34(-0.09%) |
Nov 21, 2023 | 384.83 | 390.56 | 384.83 | 387.84 | 262,382 | +2.48(+0.64%) |
Nov 20, 2023 | 384.27 | 387.39 | 378.46 | 385.36 | 205,913 | +0.25(+0.06%) |
Nov 17, 2023 | 379.17 | 385.40 | 377.51 | 385.11 | 198,579 | +6.43(+1.70%) |
Nov 16, 2023 | 378.46 | 380.32 | 374.19 | 378.69 | 288,412 | +1.57(+0.42%) |
Nov 15, 2023 | 385.26 | 387.13 | 376.55 | 377.11 | 374,095 | -7.74(-2.01%) |
Nov 14, 2023 | 378.55 | 386.41 | 377.76 | 384.86 | 292,117 | +14.77(+3.99%) |
Nov 13, 2023 | 371.36 | 372.49 | 367.98 | 370.08 | 166,331 | -1.65(-0.44%) |
Nov 10, 2023 | 368.77 | 371.81 | 364.17 | 371.73 | 210,431 | +5.42(+1.48%) |
Nov 09, 2023 | 371.61 | 375.15 | 366.25 | 366.31 | 212,912 | -3.33(-0.90%) |
Nov 08, 2023 | 367.17 | 372.00 | 366.75 | 369.64 | 176,211 | +2.68(+0.73%) |
Nov 07, 2023 | 360.14 | 368.02 | 357.74 | 366.96 | 175,879 | +5.17(+1.43%) |
Nov 06, 2023 | 362.87 | 365.08 | 357.55 | 361.80 | 221,574 | -1.68(-0.46%) |
Nov 03, 2023 | 362.40 | 368.86 | 362.27 | 363.48 | 257,776 | +6.06(+1.70%) |
Nov 02, 2023 | 359.29 | 363.14 | 355.10 | 357.41 | 238,365 | +3.72(+1.05%) |
Nov 01, 2023 | 344.14 | 353.71 | 341.93 | 353.69 | 340,015 | +9.15(+2.66%) |
Oct 31, 2023 | 341.04 | 347.00 | 340.52 | 344.54 | 191,484 | +2.58(+0.75%) |
Oct 30, 2023 | 342.55 | 344.14 | 338.76 | 341.96 | 219,563 | +3.34(+0.99%) |
Oct 27, 2023 | 338.64 | 340.04 | 336.27 | 338.62 | 193,797 | +0.20(+0.06%) |
Oct 26, 2023 | 337.94 | 343.71 | 337.70 | 338.42 | 398,136 | +2.16(+0.64%) |
Oct 25, 2023 | 341.95 | 344.40 | 334.36 | 336.26 | 272,080 | -6.55(-1.91%) |
Oct 24, 2023 | 342.31 | 344.74 | 339.89 | 342.81 | 347,436 | +3.60(+1.06%) |
Oct 23, 2023 | 343.46 | 349.01 | 338.14 | 339.20 | 457,155 | -4.07(-1.19%) |
Oct 20, 2023 | 348.36 | 351.69 | 341.80 | 343.27 | 405,771 | -6.28(-1.80%) |
Oct 19, 2023 | 355.70 | 365.71 | 347.01 | 349.55 | 1,012,704 | -14.02(-3.86%) |
Oct 18, 2023 | 377.44 | 379.12 | 363.53 | 363.58 | 528,304 | -17.48(-4.59%) |
Oct 17, 2023 | 376.26 | 381.27 | 373.12 | 381.06 | 498,979 | +3.49(+0.92%) |
Oct 16, 2023 | 376.71 | 381.51 | 373.92 | 377.57 | 432,438 | +2.09(+0.56%) |
Oct 13, 2023 | 389.55 | 391.37 | 373.94 | 375.48 | 511,797 | -14.07(-3.61%) |
Oct 12, 2023 | 397.00 | 397.57 | 385.80 | 389.55 | 329,004 | -5.60(-1.42%) |
Oct 11, 2023 | 392.30 | 396.35 | 387.57 | 395.15 | 324,442 | +3.42(+0.87%) |
Oct 10, 2023 | 390.96 | 398.44 | 389.02 | 391.72 | 390,359 | +2.97(+0.76%) |
Oct 09, 2023 | 380.15 | 389.27 | 378.65 | 388.75 | 243,468 | +8.11(+2.13%) |
Oct 06, 2023 | 373.89 | 385.67 | 372.74 | 380.64 | 421,574 | +3.01(+0.80%) |
Oct 05, 2023 | 375.58 | 380.36 | 371.32 | 377.62 | 841,419 | +1.31(+0.35%) |
Oct 04, 2023 | 365.90 | 376.65 | 365.44 | 376.31 | 298,914 | +13.13(+3.61%) |
Oct 03, 2023 | 367.86 | 372.58 | 363.04 | 363.18 | 514,424 | -5.31(-1.44%) |
Oct 02, 2023 | 369.71 | 373.21 | 367.63 | 368.49 | 225,678 | -2.13(-0.57%) |
Sep 29, 2023 | 374.64 | 377.02 | 369.03 | 370.62 | 321,505 | -2.60(-0.70%) |
Sep 28, 2023 | 370.43 | 379.13 | 368.57 | 373.22 | 566,846 | +2.58(+0.70%) |
Sep 27, 2023 | 352.11 | 373.04 | 350.24 | 370.64 | 708,736 | +21.61(+6.19%) |
Sep 26, 2023 | 353.72 | 353.72 | 348.17 | 349.03 | 303,964 | -4.22(-1.19%) |
Sep 25, 2023 | 348.46 | 353.99 | 351.45 | 353.25 | 294,034 | +3.57(+1.02%) |
Sep 22, 2023 | 341.32 | 356.63 | 341.32 | 349.68 | 410,313 | +9.72(+2.86%) |
Sep 21, 2023 | 347.03 | 347.31 | 339.28 | 339.96 | 305,650 | -9.91(-2.83%) |
Sep 20, 2023 | 350.38 | 356.49 | 349.85 | 349.87 | 196,061 | +0.71(+0.20%) |
Sep 19, 2023 | 351.50 | 353.23 | 347.74 | 349.16 | 294,824 | -2.70(-0.77%) |
Sep 18, 2023 | 346.51 | 352.76 | 345.13 | 351.86 | 354,121 | +5.83(+1.68%) |
Sep 15, 2023 | 347.20 | 347.20 | 341.14 | 346.03 | 650,385 | -3.24(-0.93%) |
Sep 14, 2023 | 342.23 | 349.37 | 341.49 | 349.27 | 297,075 | +9.85(+2.90%) |
Sep 13, 2023 | 338.47 | 341.72 | 334.43 | 339.42 | 289,212 | +0.29(+0.09%) |
Sep 12, 2023 | 342.46 | 345.17 | 337.19 | 339.12 | 285,638 | -5.30(-1.54%) |
Sep 11, 2023 | 344.13 | 345.44 | 340.03 | 344.42 | 285,369 | +1.50(+0.44%) |
Sep 08, 2023 | 345.15 | 345.41 | 341.24 | 342.92 | 195,667 | -3.44(-0.99%) |
Sep 07, 2023 | 345.81 | 348.33 | 342.62 | 346.36 | 366,064 | -1.88(-0.54%) |
Sep 06, 2023 | 345.70 | 351.99 | 345.01 | 348.25 | 257,875 | +3.42(+0.99%) |
Sep 05, 2023 | 355.02 | 356.10 | 340.75 | 344.83 | 287,138 | -13.53(-3.78%) |
Sep 01, 2023 | 359.25 | 360.40 | 354.65 | 358.36 | 220,486 | +0.67(+0.19%) |
Aug 31, 2023 | 357.05 | 361.36 | 354.55 | 357.70 | 328,401 | +0.73(+0.20%) |
Aug 30, 2023 | 356.10 | 358.50 | 353.36 | 356.97 | 263,769 | +2.22(+0.63%) |
Aug 29, 2023 | 344.42 | 355.33 | 342.55 | 354.75 | 156,170 | +8.47(+2.45%) |
Aug 28, 2023 | 343.84 | 347.54 | 343.84 | 346.29 | 152,907 | +3.21(+0.94%) |
Aug 25, 2023 | 341.50 | 343.88 | 337.80 | 343.08 | 122,732 | +3.22(+0.95%) |
Aug 24, 2023 | 344.00 | 346.70 | 339.67 | 339.86 | 128,287 | -4.36(-1.27%) |
Aug 23, 2023 | 343.72 | 345.31 | 339.68 | 344.21 | 239,729 | +1.70(+0.50%) |
Aug 22, 2023 | 343.94 | 345.91 | 339.52 | 342.52 | 243,067 | -0.53(-0.15%) |
Aug 21, 2023 | 339.05 | 344.86 | 336.49 | 343.05 | 274,839 | +4.90(+1.45%) |
Aug 18, 2023 | 332.62 | 339.06 | 331.23 | 338.15 | 245,345 | +3.53(+1.06%) |
Aug 17, 2023 | 345.41 | 346.27 | 333.47 | 334.62 | 410,555 | -10.69(-3.10%) |
Aug 16, 2023 | 353.86 | 357.81 | 344.19 | 345.31 | 214,155 | -8.61(-2.43%) |
Aug 15, 2023 | 352.82 | 358.20 | 351.56 | 353.92 | 197,724 | -0.75(-0.21%) |
Aug 14, 2023 | 350.19 | 355.62 | 349.70 | 354.66 | 200,769 | +3.38(+0.96%) |
Aug 11, 2023 | 348.85 | 352.51 | 346.47 | 351.28 | 173,042 | +2.52(+0.72%) |
Aug 10, 2023 | 350.98 | 355.16 | 348.27 | 348.76 | 182,244 | -2.05(-0.58%) |
Aug 09, 2023 | 353.56 | 353.56 | 348.61 | 350.81 | 198,119 | -3.00(-0.85%) |
Aug 08, 2023 | 354.80 | 354.80 | 349.12 | 353.81 | 247,455 | -3.14(-0.88%) |
Aug 07, 2023 | 355.10 | 358.36 | 353.85 | 356.95 | 198,256 | +3.98(+1.13%) |
Aug 04, 2023 | 357.28 | 358.31 | 351.39 | 352.97 | 202,282 | -2.44(-0.69%) |
Aug 03, 2023 | 349.14 | 356.57 | 346.65 | 355.41 | 292,292 | +2.67(+0.76%) |
Aug 02, 2023 | 368.31 | 368.31 | 350.82 | 352.74 | 571,626 | -17.12(-4.63%) |
Aug 01, 2023 | 352.35 | 373.02 | 349.69 | 369.86 | 692,471 | -1.22(-0.33%) |
Jul 31, 2023 | 372.05 | 372.05 | 367.70 | 371.08 | 387,224 | +1.75(+0.47%) |
Jul 28, 2023 | 365.41 | 369.83 | 363.12 | 369.33 | 303,296 | +6.95(+1.92%) |
Jul 27, 2023 | 364.71 | 366.49 | 358.87 | 362.39 | 307,649 | -3.59(-0.98%) |
Jul 26, 2023 | 358.47 | 366.19 | 358.47 | 365.98 | 238,705 | +5.24(+1.45%) |
Jul 25, 2023 | 358.25 | 363.45 | 357.34 | 360.74 | 203,816 | +0.65(+0.18%) |
Jul 24, 2023 | 359.22 | 364.12 | 355.83 | 360.09 | 236,069 | +0.76(+0.21%) |
Jul 21, 2023 | 361.40 | 363.13 | 359.12 | 359.32 | 195,806 | -1.64(-0.45%) |
Jul 20, 2023 | 361.80 | 362.82 | 358.79 | 360.96 | 305,906 | -1.44(-0.40%) |
Jul 19, 2023 | 361.97 | 362.51 | 358.81 | 362.41 | 214,397 | -1.55(-0.43%) |
Jul 18, 2023 | 363.04 | 367.04 | 361.31 | 363.96 | 193,491 | -0.11(-0.03%) |
Jul 17, 2023 | 357.98 | 365.13 | 356.41 | 364.06 | 221,501 | +6.27(+1.75%) |
Jul 14, 2023 | 359.51 | 359.66 | 354.89 | 357.79 | 422,533 | -1.72(-0.48%) |
Jul 13, 2023 | 361.18 | 362.28 | 354.63 | 359.51 | 368,907 | -2.79(-0.77%) |
Jul 12, 2023 | 361.60 | 367.81 | 354.91 | 362.30 | 388,734 | +2.86(+0.79%) |
Jul 11, 2023 | 366.27 | 370.27 | 357.02 | 359.44 | 532,082 | -5.90(-1.61%) |
Jul 10, 2023 | 356.48 | 365.43 | 354.93 | 365.34 | 495,228 | +4.34(+1.20%) |
Jul 07, 2023 | 362.31 | 368.56 | 360.90 | 361.00 | 315,484 | -2.33(-0.64%) |
Jul 06, 2023 | 365.99 | 365.99 | 357.71 | 363.33 | 307,218 | -5.12(-1.39%) |
Jul 05, 2023 | 365.26 | 370.99 | 362.25 | 368.45 | 349,743 | +0.07(+0.02%) |
Jul 03, 2023 | 371.21 | 372.63 | 366.99 | 368.38 | 186,424 | -3.43(-0.92%) |
Jun 30, 2023 | 370.88 | 374.11 | 366.50 | 371.81 | 358,579 | +3.92(+1.07%) |
Jun 29, 2023 | 367.23 | 369.40 | 364.05 | 367.89 | 271,843 | +0.76(+0.21%) |
Jun 28, 2023 | 365.75 | 370.34 | 360.88 | 367.13 | 405,530 | +0.61(+0.17%) |
Jun 27, 2023 | 354.95 | 366.53 | 353.81 | 366.52 | 334,064 | +12.66(+3.58%) |
Jun 26, 2023 | 355.05 | 359.06 | 350.86 | 353.86 | 423,082 | -2.16(-0.61%) |
Jun 23, 2023 | 349.36 | 357.04 | 349.36 | 356.02 | 488,238 | +3.35(+0.95%) |
Jun 22, 2023 | 351.81 | 354.24 | 349.18 | 352.67 | 280,231 | -0.19(-0.05%) |
Jun 21, 2023 | 348.91 | 354.75 | 347.22 | 352.85 | 284,400 | +3.47(+0.99%) |
Jun 20, 2023 | 356.16 | 356.16 | 345.12 | 349.38 | 725,288 | -7.91(-2.22%) |
Jun 16, 2023 | 358.11 | 360.69 | 356.17 | 357.30 | 473,133 | -0.59(-0.17%) |
Jun 15, 2023 | 352.44 | 358.43 | 349.27 | 357.89 | 257,192 | +5.55(+1.57%) |
Jun 14, 2023 | 353.55 | 356.64 | 347.81 | 352.35 | 363,650 | -1.64(-0.46%) |
Jun 13, 2023 | 349.92 | 354.94 | 349.92 | 353.99 | 408,524 | +5.31(+1.52%) |
Jun 12, 2023 | 344.76 | 349.90 | 342.02 | 348.67 | 484,541 | +5.75(+1.68%) |
Jun 09, 2023 | 341.14 | 343.76 | 336.31 | 342.92 | 248,766 | +2.59(+0.76%) |
Jun 08, 2023 | 341.52 | 342.27 | 336.11 | 340.33 | 277,709 | +0.71(+0.21%) |
Jun 07, 2023 | 337.32 | 341.59 | 336.22 | 339.62 | 332,368 | +3.33(+0.99%) |
Jun 06, 2023 | 329.12 | 338.10 | 325.43 | 336.28 | 387,327 | +5.25(+1.59%) |
Jun 05, 2023 | 330.79 | 334.93 | 328.33 | 331.03 | 398,442 | -1.10(-0.33%) |
Jun 02, 2023 | 320.87 | 332.18 | 320.64 | 332.13 | 296,171 | +13.24(+4.15%) |
Jun 01, 2023 | 314.32 | 318.97 | 310.46 | 318.90 | 390,531 | +2.74(+0.87%) |
May 31, 2023 | 324.31 | 324.87 | 315.39 | 316.16 | 2,528,729 | -6.50(-2.01%) |
May 30, 2023 | 317.87 | 326.58 | 317.87 | 322.66 | 471,439 | +5.25(+1.65%) |
May 26, 2023 | 314.27 | 317.75 | 310.82 | 317.40 | 312,019 | +3.72(+1.19%) |
May 25, 2023 | 314.26 | 318.72 | 312.29 | 313.68 | 427,489 | -0.02(-0.01%) |
May 24, 2023 | 311.90 | 315.34 | 307.19 | 313.70 | 475,772 | +1.88(+0.60%) |
May 23, 2023 | 316.38 | 317.67 | 308.89 | 311.82 | 454,867 | -7.50(-2.35%) |
May 22, 2023 | 327.80 | 327.80 | 318.57 | 319.32 | 458,634 | -8.71(-2.66%) |
May 19, 2023 | 333.33 | 333.34 | 325.88 | 328.04 | 298,737 | -3.76(-1.13%) |
May 18, 2023 | 325.80 | 332.49 | 324.86 | 331.80 | 151,352 | +5.49(+1.68%) |
May 17, 2023 | 325.73 | 326.50 | 323.65 | 326.31 | 192,813 | +1.50(+0.46%) |
May 16, 2023 | 323.05 | 327.81 | 320.32 | 324.81 | 230,650 | -2.46(-0.75%) |
May 15, 2023 | 328.07 | 329.37 | 325.69 | 327.27 | 171,903 | -1.34(-0.41%) |
May 12, 2023 | 330.77 | 336.14 | 323.13 | 328.61 | 307,806 | -1.36(-0.41%) |
May 11, 2023 | 327.45 | 331.83 | 326.97 | 329.98 | 288,520 | -0.94(-0.28%) |
May 10, 2023 | 331.62 | 333.32 | 325.02 | 330.91 | 308,429 | +2.84(+0.86%) |
May 09, 2023 | 327.77 | 329.95 | 325.29 | 328.08 | 195,004 | +0.32(+0.10%) |
May 08, 2023 | 327.94 | 329.28 | 324.80 | 327.76 | 210,515 | -0.43(-0.13%) |
May 05, 2023 | 331.08 | 333.84 | 325.35 | 328.19 | 286,841 | +0.14(+0.04%) |
May 04, 2023 | 328.13 | 329.37 | 323.81 | 328.05 | 218,262 | -2.15(-0.65%) |
May 03, 2023 | 332.44 | 336.20 | 329.64 | 330.20 | 301,511 | -1.07(-0.32%) |
May 02, 2023 | 334.13 | 335.87 | 327.56 | 331.27 | 328,164 | -4.76(-1.42%) |
May 01, 2023 | 338.02 | 341.14 | 334.83 | 336.03 | 321,846 | -1.58(-0.47%) |
Apr 28, 2023 | 341.12 | 341.47 | 335.98 | 337.61 | 350,430 | -3.22(-0.94%) |
Apr 27, 2023 | 332.26 | 340.95 | 329.85 | 340.83 | 344,287 | +11.89(+3.61%) |
Apr 26, 2023 | 333.86 | 336.47 | 327.63 | 328.94 | 277,718 | -8.48(-2.51%) |
Apr 25, 2023 | 329.76 | 337.70 | 327.18 | 337.42 | 416,212 | +7.35(+2.23%) |
Apr 24, 2023 | 331.23 | 335.56 | 327.49 | 330.07 | 283,450 | +0.21(+0.06%) |
Apr 21, 2023 | 335.93 | 336.37 | 328.23 | 329.85 | 454,164 | -4.40(-1.31%) |
Apr 20, 2023 | 340.16 | 347.57 | 318.55 | 334.25 | 970,698 | +25.68(+8.32%) |
Apr 19, 2023 | 311.21 | 313.24 | 306.89 | 308.56 | 566,551 | -1.88(-0.61%) |
Apr 18, 2023 | 307.56 | 310.85 | 305.34 | 310.45 | 493,281 | +6.42(+2.11%) |
Apr 17, 2023 | 305.87 | 308.32 | 302.34 | 304.02 | 336,889 | -0.05(-0.02%) |
Apr 14, 2023 | 304.75 | 307.02 | 302.75 | 304.07 | 278,169 | -1.30(-0.42%) |
Apr 13, 2023 | 303.50 | 307.83 | 299.00 | 305.37 | 286,544 | +2.17(+0.71%) |
Apr 12, 2023 | 302.97 | 307.05 | 301.32 | 303.20 | 326,905 | +2.83(+0.94%) |
Apr 11, 2023 | 296.80 | 306.04 | 296.80 | 300.37 | 291,322 | +3.68(+1.24%) |
Apr 10, 2023 | 289.71 | 297.42 | 288.96 | 296.69 | 319,622 | +4.78(+1.64%) |
Apr 06, 2023 | 295.58 | 297.76 | 291.64 | 291.92 | 283,601 | -5.29(-1.78%) |
Apr 05, 2023 | 298.74 | 301.51 | 292.80 | 297.20 | 639,391 | -3.23(-1.08%) |
Apr 04, 2023 | 311.63 | 311.63 | 296.89 | 300.44 | 286,671 | -9.24(-2.98%) |
Apr 03, 2023 | 306.38 | 309.79 | 303.88 | 309.67 | 492,394 | +1.97(+0.64%) |
Mar 31, 2023 | 306.17 | 309.10 | 305.31 | 307.70 | 246,572 | +2.81(+0.92%) |
Mar 30, 2023 | 308.46 | 309.12 | 302.38 | 304.88 | 260,307 | -1.31(-0.43%) |
Mar 29, 2023 | 305.80 | 308.12 | 303.85 | 306.19 | 279,022 | +3.59(+1.19%) |
Mar 28, 2023 | 295.30 | 304.27 | 295.30 | 302.60 | 433,406 | +6.11(+2.06%) |
Mar 27, 2023 | 291.42 | 298.22 | 290.32 | 296.49 | 337,087 | +6.71(+2.32%) |
Mar 24, 2023 | 284.67 | 290.07 | 281.18 | 289.78 | 210,165 | +4.49(+1.57%) |
Mar 23, 2023 | 284.95 | 291.43 | 283.71 | 285.29 | 196,275 | +0.62(+0.22%) |
Mar 22, 2023 | 292.52 | 294.51 | 284.21 | 284.67 | 201,345 | -8.85(-3.01%) |
Mar 21, 2023 | 293.48 | 294.96 | 289.81 | 293.52 | 214,378 | +3.19(+1.10%) |
Mar 20, 2023 | 287.62 | 292.14 | 285.98 | 290.33 | 257,490 | +4.25(+1.49%) |
Mar 17, 2023 | 291.98 | 291.98 | 283.61 | 286.07 | 753,065 | -6.50(-2.22%) |
Mar 16, 2023 | 287.08 | 294.50 | 285.44 | 292.57 | 270,171 | +2.00(+0.69%) |
Mar 15, 2023 | 284.14 | 293.76 | 282.31 | 290.57 | 629,850 | +2.37(+0.82%) |
Mar 14, 2023 | 289.72 | 292.53 | 283.38 | 288.20 | 333,436 | +3.72(+1.31%) |
Mar 13, 2023 | 280.27 | 285.86 | 274.71 | 284.48 | 317,234 | +1.07(+0.38%) |
Mar 10, 2023 | 292.12 | 292.12 | 280.75 | 283.40 | 312,049 | -8.76(-3.00%) |
Mar 09, 2023 | 297.01 | 298.21 | 290.81 | 292.17 | 227,105 | -4.48(-1.51%) |
Mar 08, 2023 | 294.72 | 298.46 | 293.95 | 296.64 | 134,755 | +1.77(+0.60%) |
Mar 07, 2023 | 298.96 | 301.19 | 294.71 | 294.87 | 187,937 | -4.46(-1.49%) |
Mar 06, 2023 | 303.44 | 305.60 | 298.43 | 299.33 | 250,387 | -4.37(-1.44%) |
Mar 03, 2023 | 300.32 | 304.10 | 297.27 | 303.70 | 206,217 | +5.40(+1.81%) |
Mar 02, 2023 | 291.62 | 298.70 | 289.80 | 298.31 | 241,384 | +6.06(+2.07%) |
Mar 01, 2023 | 294.65 | 297.82 | 291.24 | 292.24 | 277,143 | -2.45(-0.83%) |
Feb 28, 2023 | 294.85 | 297.93 | 293.21 | 294.69 | 293,537 | -0.27(-0.09%) |
Feb 27, 2023 | 293.88 | 299.70 | 293.38 | 294.96 | 201,855 | +4.61(+1.59%) |
Feb 24, 2023 | 291.35 | 293.52 | 288.29 | 290.35 | 386,471 | -4.58(-1.55%) |
Feb 23, 2023 | 296.17 | 297.83 | 290.69 | 294.93 | 362,510 | -0.46(-0.16%) |
Feb 22, 2023 | 297.37 | 298.29 | 293.19 | 295.40 | 306,330 | -0.83(-0.28%) |
Feb 21, 2023 | 308.08 | 308.88 | 295.58 | 296.23 | 412,204 | -17.06(-5.45%) |
Feb 17, 2023 | 313.84 | 315.35 | 304.79 | 313.29 | 382,766 | -0.15(-0.05%) |
Feb 16, 2023 | 303.19 | 332.54 | 299.84 | 313.44 | 990,010 | +15.94(+5.36%) |
Feb 15, 2023 | 290.55 | 298.61 | 288.48 | 297.50 | 489,412 | +5.88(+2.02%) |
Feb 14, 2023 | 288.44 | 293.03 | 285.98 | 291.62 | 216,954 | +2.18(+0.75%) |
Feb 13, 2023 | 285.32 | 290.80 | 285.30 | 289.45 | 222,104 | +4.70(+1.65%) |
Feb 10, 2023 | 283.64 | 287.10 | 282.74 | 284.75 | 174,122 | -0.74(-0.26%) |
Feb 09, 2023 | 286.00 | 289.05 | 284.98 | 285.49 | 260,461 | +0.76(+0.27%) |
Feb 08, 2023 | 285.60 | 290.07 | 284.50 | 284.73 | 256,350 | -2.38(-0.83%) |
Feb 07, 2023 | 292.66 | 292.98 | 282.73 | 287.11 | 713,464 | -7.98(-2.70%) |
Feb 06, 2023 | 301.74 | 303.75 | 293.14 | 295.09 | 318,858 | -8.76(-2.88%) |
Feb 03, 2023 | 301.01 | 309.32 | 300.77 | 303.85 | 258,331 | -2.38(-0.78%) |
Feb 02, 2023 | 294.53 | 308.38 | 292.61 | 306.23 | 571,353 | +15.74(+5.42%) |