Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 380.55 | 381.61 | 378.58 | 380.75 | 892,937 | -0.63(-0.17%) |
Dec 28, 2023 | 379.52 | 382.71 | 378.64 | 381.38 | 1,038,215 | +1.90(+0.50%) |
Dec 27, 2023 | 376.24 | 380.73 | 375.36 | 379.48 | 1,385,213 | +2.83(+0.75%) |
Dec 26, 2023 | 375.70 | 377.63 | 375.11 | 376.64 | 848,292 | +0.95(+0.25%) |
Dec 22, 2023 | 377.03 | 378.50 | 374.47 | 375.70 | 1,558,488 | +0.08(+0.02%) |
Dec 21, 2023 | 375.11 | 376.53 | 372.11 | 375.62 | 1,318,977 | +3.01(+0.81%) |
Dec 20, 2023 | 375.78 | 380.12 | 372.34 | 372.61 | 1,738,945 | -4.87(-1.29%) |
Dec 19, 2023 | 371.12 | 378.78 | 369.67 | 377.47 | 2,179,207 | +5.97(+1.61%) |
Dec 18, 2023 | 376.30 | 377.78 | 371.02 | 371.50 | 2,777,075 | -4.06(-1.08%) |
Dec 15, 2023 | 375.24 | 380.88 | 374.38 | 375.56 | 4,591,765 | -2.92(-0.77%) |
Dec 14, 2023 | 361.73 | 381.18 | 360.25 | 378.48 | 5,446,046 | +20.47(+5.72%) |
Dec 13, 2023 | 348.35 | 358.13 | 347.03 | 358.01 | 2,912,161 | +9.99(+2.87%) |
Dec 12, 2023 | 346.84 | 349.39 | 345.03 | 348.02 | 1,618,712 | +0.84(+0.24%) |
Dec 11, 2023 | 346.87 | 348.44 | 344.51 | 347.18 | 1,837,838 | +0.92(+0.27%) |
Dec 08, 2023 | 339.83 | 347.71 | 339.30 | 346.27 | 2,268,515 | +6.13(+1.80%) |
Dec 07, 2023 | 339.24 | 340.21 | 337.55 | 340.14 | 2,190,952 | +2.62(+0.78%) |
Dec 06, 2023 | 339.04 | 342.49 | 337.16 | 337.52 | 1,893,889 | +0.22(+0.06%) |
Dec 05, 2023 | 342.09 | 342.32 | 336.11 | 337.30 | 2,434,055 | -7.54(-2.19%) |
Dec 04, 2023 | 341.80 | 345.93 | 340.80 | 344.85 | 2,206,840 | +0.95(+0.28%) |
Dec 01, 2023 | 337.02 | 344.35 | 335.99 | 343.90 | 3,671,053 | +6.80(+2.02%) |
Nov 30, 2023 | 337.24 | 340.27 | 335.67 | 337.10 | 1,928,675 | +1.26(+0.38%) |
Nov 29, 2023 | 332.62 | 339.06 | 332.13 | 335.83 | 2,064,374 | +5.29(+1.60%) |
Nov 28, 2023 | 330.28 | 331.28 | 327.82 | 330.54 | 1,448,132 | -0.06(-0.02%) |
Nov 27, 2023 | 332.05 | 332.86 | 328.67 | 330.60 | 1,277,407 | -1.41(-0.42%) |
Nov 24, 2023 | 331.67 | 333.11 | 330.53 | 332.01 | 469,994 | +0.50(+0.15%) |
Nov 22, 2023 | 329.85 | 331.78 | 328.31 | 331.51 | 1,265,292 | +3.59(+1.10%) |
Nov 21, 2023 | 331.24 | 331.95 | 327.51 | 327.92 | 1,977,749 | -4.39(-1.32%) |
Nov 20, 2023 | 332.84 | 334.13 | 330.40 | 332.31 | 3,213,612 | +0.25(+0.08%) |
Nov 17, 2023 | 332.35 | 333.28 | 331.00 | 332.05 | 1,497,107 | +2.47(+0.75%) |
Nov 16, 2023 | 330.65 | 332.60 | 327.96 | 329.58 | 1,654,959 | -0.91(-0.28%) |
Nov 15, 2023 | 332.75 | 333.90 | 328.28 | 330.49 | 2,589,017 | -1.10(-0.33%) |
Nov 14, 2023 | 326.51 | 334.58 | 325.47 | 331.59 | 3,699,379 | +11.56(+3.61%) |
Nov 13, 2023 | 317.34 | 321.80 | 316.72 | 320.03 | 1,432,956 | +1.37(+0.43%) |
Nov 10, 2023 | 316.51 | 319.20 | 314.88 | 318.66 | 1,819,744 | +4.63(+1.47%) |
Nov 09, 2023 | 319.14 | 319.77 | 312.93 | 314.03 | 1,826,346 | -3.70(-1.16%) |
Nov 08, 2023 | 317.13 | 319.78 | 316.86 | 317.73 | 1,516,354 | +0.60(+0.19%) |
Nov 07, 2023 | 315.35 | 319.52 | 314.53 | 317.13 | 1,537,334 | +0.04(+0.01%) |
Nov 06, 2023 | 319.78 | 321.98 | 315.32 | 317.09 | 2,132,202 | -3.63(-1.13%) |
Nov 03, 2023 | 311.76 | 322.40 | 311.24 | 320.72 | 3,822,487 | +13.57(+4.42%) |
Nov 02, 2023 | 303.17 | 307.92 | 301.52 | 307.16 | 2,652,717 | +6.46(+2.15%) |
Nov 01, 2023 | 296.94 | 301.76 | 296.46 | 300.69 | 2,395,721 | +3.47(+1.17%) |
Oct 31, 2023 | 295.33 | 297.88 | 294.37 | 297.22 | 2,666,113 | +2.72(+0.92%) |
Oct 30, 2023 | 287.27 | 295.46 | 287.12 | 294.50 | 3,130,812 | +10.69(+3.77%) |
Oct 27, 2023 | 291.29 | 291.99 | 283.27 | 283.81 | 2,657,602 | -6.93(-2.38%) |
Oct 26, 2023 | 290.71 | 293.82 | 288.58 | 290.74 | 2,054,255 | +0.22(+0.08%) |
Oct 25, 2023 | 292.31 | 293.69 | 288.82 | 290.51 | 1,846,031 | -2.37(-0.81%) |
Oct 24, 2023 | 293.69 | 296.72 | 292.79 | 292.88 | 1,733,765 | -0.04(-0.01%) |
Oct 23, 2023 | 292.01 | 297.16 | 291.91 | 292.92 | 3,023,518 | -0.81(-0.28%) |
Oct 20, 2023 | 292.22 | 296.87 | 291.83 | 293.73 | 2,379,052 | +0.84(+0.29%) |
Oct 19, 2023 | 295.60 | 298.91 | 292.34 | 292.89 | 3,280,557 | -2.71(-0.92%) |
Oct 18, 2023 | 300.54 | 300.75 | 295.13 | 295.60 | 3,533,302 | -7.25(-2.39%) |
Oct 17, 2023 | 306.78 | 309.52 | 299.47 | 302.85 | 4,210,141 | -4.92(-1.60%) |
Oct 16, 2023 | 306.59 | 309.25 | 303.72 | 307.77 | 2,319,793 | +4.98(+1.65%) |
Oct 13, 2023 | 305.43 | 309.52 | 301.69 | 302.79 | 1,824,174 | -0.54(-0.18%) |
Oct 12, 2023 | 307.54 | 307.54 | 301.54 | 303.33 | 1,764,596 | -3.10(-1.01%) |
Oct 11, 2023 | 308.79 | 309.97 | 305.04 | 306.43 | 1,708,433 | -1.71(-0.56%) |
Oct 10, 2023 | 307.85 | 310.18 | 305.72 | 308.14 | 1,229,488 | +2.12(+0.69%) |
Oct 09, 2023 | 302.40 | 306.88 | 301.88 | 306.03 | 1,118,045 | +0.13(+0.04%) |
Oct 06, 2023 | 301.62 | 308.68 | 300.70 | 305.90 | 1,629,570 | +1.94(+0.64%) |
Oct 05, 2023 | 300.89 | 304.01 | 297.80 | 303.96 | 1,618,638 | +1.86(+0.62%) |
Oct 04, 2023 | 298.43 | 302.56 | 297.09 | 302.11 | 1,912,084 | +2.43(+0.81%) |
Oct 03, 2023 | 308.63 | 309.04 | 297.98 | 299.68 | 3,185,495 | -12.12(-3.89%) |
Oct 02, 2023 | 315.25 | 316.77 | 310.43 | 311.80 | 1,331,586 | -4.96(-1.57%) |
Sep 29, 2023 | 320.31 | 321.06 | 315.49 | 316.76 | 1,434,268 | -1.60(-0.50%) |
Sep 28, 2023 | 313.47 | 319.96 | 313.47 | 318.36 | 1,419,475 | +3.18(+1.01%) |
Sep 27, 2023 | 318.14 | 318.16 | 312.27 | 315.17 | 1,524,433 | -1.83(-0.58%) |
Sep 26, 2023 | 318.76 | 320.54 | 315.63 | 317.00 | 1,512,969 | -4.91(-1.53%) |
Sep 25, 2023 | 320.19 | 322.35 | 320.56 | 321.92 | 851,438 | +0.93(+0.29%) |
Sep 22, 2023 | 323.15 | 324.56 | 319.95 | 320.99 | 1,705,455 | -2.30(-0.71%) |
Sep 21, 2023 | 327.46 | 327.65 | 323.13 | 323.29 | 1,721,478 | -6.32(-1.92%) |
Sep 20, 2023 | 335.40 | 336.57 | 329.21 | 329.61 | 1,251,888 | -5.08(-1.52%) |
Sep 19, 2023 | 336.23 | 337.71 | 330.86 | 334.69 | 1,695,947 | -1.40(-0.42%) |
Sep 18, 2023 | 335.33 | 337.01 | 332.13 | 336.09 | 1,385,794 | +0.76(+0.23%) |
Sep 15, 2023 | 337.88 | 338.90 | 334.66 | 335.33 | 3,129,765 | -1.99(-0.59%) |
Sep 14, 2023 | 331.87 | 337.86 | 329.76 | 337.32 | 2,883,108 | +9.39(+2.86%) |
Sep 13, 2023 | 326.48 | 329.92 | 323.86 | 327.93 | 2,211,367 | +3.99(+1.23%) |
Sep 12, 2023 | 317.19 | 328.22 | 317.18 | 323.94 | 2,098,405 | +6.12(+1.93%) |
Sep 11, 2023 | 321.35 | 323.20 | 317.46 | 317.82 | 1,310,614 | -0.85(-0.27%) |
Sep 08, 2023 | 315.14 | 319.11 | 314.89 | 318.67 | 2,070,381 | +3.49(+1.11%) |
Sep 07, 2023 | 313.87 | 317.40 | 313.39 | 315.18 | 1,502,635 | +0.81(+0.26%) |
Sep 06, 2023 | 315.53 | 317.32 | 312.58 | 314.37 | 2,166,460 | -2.56(-0.81%) |
Sep 05, 2023 | 320.45 | 321.57 | 315.83 | 316.94 | 1,885,639 | -3.57(-1.11%) |
Sep 01, 2023 | 322.73 | 324.64 | 319.34 | 320.51 | 1,227,240 | -0.30(-0.09%) |
Aug 31, 2023 | 322.48 | 323.53 | 319.10 | 320.81 | 1,298,451 | -0.85(-0.26%) |
Aug 30, 2023 | 323.05 | 324.92 | 320.75 | 321.66 | 1,155,556 | -1.19(-0.37%) |
Aug 29, 2023 | 316.07 | 323.00 | 315.22 | 322.86 | 1,886,600 | +6.39(+2.02%) |
Aug 28, 2023 | 311.98 | 317.08 | 311.98 | 316.47 | 1,483,365 | +5.65(+1.82%) |
Aug 25, 2023 | 311.45 | 313.31 | 308.92 | 310.82 | 1,194,382 | +0.19(+0.06%) |
Aug 24, 2023 | 312.76 | 317.95 | 310.20 | 310.63 | 1,221,102 | -2.30(-0.74%) |
Aug 23, 2023 | 311.28 | 313.05 | 308.73 | 312.94 | 1,471,983 | +3.44(+1.11%) |
Aug 22, 2023 | 313.08 | 313.24 | 309.03 | 309.50 | 1,864,622 | -3.17(-1.02%) |
Aug 21, 2023 | 315.91 | 316.88 | 310.08 | 312.67 | 2,043,079 | -2.79(-0.88%) |
Aug 18, 2023 | 314.87 | 318.07 | 313.78 | 315.46 | 1,782,432 | -2.52(-0.79%) |
Aug 17, 2023 | 320.38 | 324.26 | 314.56 | 317.98 | 3,229,367 | -1.54(-0.48%) |
Aug 16, 2023 | 320.91 | 323.22 | 319.38 | 319.52 | 3,440,553 | -3.01(-0.93%) |
Aug 15, 2023 | 323.59 | 324.30 | 320.85 | 322.53 | 1,707,397 | -5.37(-1.64%) |
Aug 14, 2023 | 327.58 | 328.59 | 325.10 | 327.90 | 1,391,241 | -2.90(-0.88%) |
Aug 11, 2023 | 330.02 | 331.83 | 327.71 | 330.80 | 1,294,566 | +0.32(+0.10%) |
Aug 10, 2023 | 334.04 | 337.14 | 329.90 | 330.48 | 1,386,015 | -2.22(-0.67%) |
Aug 09, 2023 | 336.71 | 338.30 | 332.51 | 332.70 | 1,365,788 | -5.41(-1.60%) |
Aug 08, 2023 | 341.45 | 341.74 | 332.06 | 338.11 | 1,974,908 | -7.09(-2.05%) |
Aug 07, 2023 | 345.04 | 347.25 | 343.61 | 345.20 | 1,298,215 | +2.27(+0.66%) |
Aug 04, 2023 | 343.04 | 348.27 | 342.24 | 342.93 | 1,777,061 | +0.06(+0.02%) |
Aug 03, 2023 | 339.79 | 344.86 | 338.46 | 342.87 | 1,895,680 | +2.00(+0.59%) |
Aug 02, 2023 | 344.64 | 344.64 | 338.70 | 340.87 | 2,170,625 | -6.43(-1.85%) |
Aug 01, 2023 | 343.68 | 347.44 | 343.09 | 347.30 | 2,085,149 | +1.80(+0.52%) |
Jul 31, 2023 | 344.54 | 346.79 | 343.70 | 345.50 | 1,427,662 | +2.56(+0.75%) |
Jul 28, 2023 | 345.73 | 346.11 | 341.36 | 342.94 | 1,882,452 | -1.24(-0.36%) |
Jul 27, 2023 | 347.69 | 350.03 | 343.85 | 344.18 | 2,071,058 | -2.96(-0.85%) |
Jul 26, 2023 | 344.16 | 349.76 | 343.95 | 347.14 | 2,349,568 | +2.78(+0.81%) |
Jul 25, 2023 | 347.00 | 350.30 | 343.66 | 344.36 | 2,979,063 | -4.11(-1.18%) |
Jul 24, 2023 | 342.55 | 351.08 | 341.74 | 348.47 | 3,622,882 | +6.77(+1.98%) |
Jul 21, 2023 | 341.53 | 344.73 | 336.68 | 341.70 | 3,313,985 | +1.07(+0.31%) |
Jul 20, 2023 | 329.28 | 341.43 | 329.28 | 340.63 | 4,028,900 | +10.01(+3.03%) |
Jul 19, 2023 | 328.15 | 335.80 | 321.64 | 330.62 | 6,217,268 | +3.18(+0.97%) |
Jul 18, 2023 | 317.76 | 328.39 | 317.76 | 327.44 | 4,008,416 | +9.78(+3.08%) |
Jul 17, 2023 | 316.39 | 317.95 | 314.91 | 317.66 | 1,831,031 | +0.98(+0.31%) |
Jul 14, 2023 | 322.31 | 322.79 | 315.55 | 316.68 | 1,869,686 | -2.42(-0.76%) |
Jul 13, 2023 | 317.81 | 319.68 | 316.20 | 319.10 | 2,871,053 | +2.21(+0.70%) |
Jul 12, 2023 | 315.12 | 323.63 | 314.80 | 316.89 | 2,823,749 | +5.36(+1.72%) |
Jul 11, 2023 | 309.54 | 311.68 | 305.41 | 311.53 | 2,103,662 | +4.28(+1.39%) |
Jul 10, 2023 | 307.44 | 310.75 | 306.79 | 307.25 | 1,862,759 | +1.26(+0.41%) |
Jul 07, 2023 | 304.07 | 308.12 | 303.59 | 305.99 | 2,990,284 | +2.11(+0.69%) |
Jul 06, 2023 | 308.73 | 309.35 | 303.72 | 303.88 | 2,984,166 | -6.85(-2.20%) |
Jul 05, 2023 | 314.51 | 315.15 | 310.31 | 310.72 | 2,638,259 | -6.37(-2.01%) |
Jul 03, 2023 | 313.01 | 319.80 | 313.01 | 317.09 | 1,140,057 | +3.95(+1.26%) |
Jun 30, 2023 | 316.32 | 316.53 | 313.05 | 313.14 | 2,432,743 | -0.53(-0.17%) |
Jun 29, 2023 | 308.59 | 316.01 | 307.03 | 313.67 | 3,660,155 | +9.15(+3.01%) |
Jun 28, 2023 | 302.63 | 305.72 | 301.63 | 304.52 | 2,495,246 | +0.20(+0.07%) |
Jun 27, 2023 | 303.31 | 306.48 | 301.51 | 304.31 | 2,221,489 | +1.06(+0.35%) |
Jun 26, 2023 | 305.95 | 307.41 | 303.07 | 303.26 | 2,554,866 | -2.28(-0.75%) |
Jun 23, 2023 | 307.33 | 308.45 | 304.92 | 305.54 | 2,690,423 | -4.73(-1.52%) |
Jun 22, 2023 | 314.26 | 314.81 | 309.71 | 310.27 | 2,481,757 | -5.33(-1.69%) |
Jun 21, 2023 | 318.88 | 320.38 | 315.45 | 315.60 | 2,222,768 | -5.49(-1.71%) |
Jun 20, 2023 | 325.55 | 325.61 | 319.63 | 321.08 | 3,307,068 | -7.37(-2.24%) |
Jun 16, 2023 | 331.43 | 331.45 | 327.29 | 328.45 | 4,681,375 | -1.39(-0.42%) |
Jun 15, 2023 | 327.49 | 333.98 | 325.91 | 329.84 | 3,443,308 | +1.28(+0.39%) |
Jun 14, 2023 | 334.73 | 337.60 | 327.40 | 328.56 | 1,873,433 | -3.96(-1.19%) |
Jun 13, 2023 | 330.29 | 335.22 | 329.56 | 332.52 | 1,824,896 | +2.92(+0.89%) |
Jun 12, 2023 | 328.58 | 330.18 | 326.55 | 329.60 | 2,359,730 | +3.37(+1.03%) |
Jun 09, 2023 | 325.44 | 326.40 | 322.85 | 326.23 | 1,754,125 | +0.53(+0.16%) |
Jun 08, 2023 | 325.59 | 326.53 | 321.68 | 325.69 | 2,070,487 | -0.27(-0.08%) |
Jun 07, 2023 | 318.09 | 327.99 | 316.81 | 325.96 | 3,489,540 | +8.69(+2.74%) |
Jun 06, 2023 | 313.03 | 318.51 | 312.03 | 317.28 | 1,539,169 | +4.85(+1.55%) |
Jun 05, 2023 | 313.52 | 314.06 | 310.99 | 312.43 | 1,642,950 | -1.79(-0.57%) |
Jun 02, 2023 | 308.96 | 315.79 | 307.81 | 314.22 | 4,107,471 | +7.04(+2.29%) |
Jun 01, 2023 | 315.05 | 315.21 | 304.87 | 307.18 | 3,439,323 | -7.28(-2.32%) |
May 31, 2023 | 316.57 | 317.71 | 312.44 | 314.46 | 3,026,162 | -4.30(-1.35%) |
May 30, 2023 | 319.97 | 320.40 | 315.77 | 318.76 | 2,074,335 | -1.14(-0.36%) |
May 26, 2023 | 312.87 | 320.73 | 312.18 | 319.90 | 2,821,586 | +7.83(+2.51%) |
May 25, 2023 | 307.29 | 313.32 | 307.17 | 312.06 | 1,679,879 | +3.92(+1.27%) |
May 24, 2023 | 308.70 | 310.16 | 307.17 | 308.14 | 1,493,273 | -3.62(-1.16%) |
May 23, 2023 | 311.80 | 315.21 | 311.03 | 311.77 | 1,609,748 | -1.30(-0.42%) |
May 22, 2023 | 314.25 | 315.40 | 310.67 | 313.07 | 1,555,706 | -1.19(-0.38%) |
May 19, 2023 | 317.96 | 319.84 | 312.94 | 314.25 | 1,604,692 | -3.31(-1.04%) |
May 18, 2023 | 317.96 | 318.54 | 313.78 | 317.56 | 1,709,456 | -0.58(-0.18%) |
May 17, 2023 | 310.89 | 318.34 | 310.89 | 318.13 | 2,177,543 | +9.03(+2.92%) |
May 16, 2023 | 310.74 | 311.28 | 308.80 | 309.11 | 1,680,246 | -1.21(-0.39%) |
May 15, 2023 | 308.73 | 311.46 | 306.46 | 310.32 | 1,222,737 | +2.48(+0.80%) |
May 12, 2023 | 310.29 | 311.43 | 305.74 | 307.85 | 1,140,672 | -1.17(-0.38%) |
May 11, 2023 | 308.00 | 310.20 | 306.57 | 309.02 | 1,572,709 | -1.76(-0.57%) |
May 10, 2023 | 317.88 | 317.88 | 307.44 | 310.78 | 1,818,654 | -2.14(-0.68%) |
May 09, 2023 | 313.18 | 315.24 | 311.50 | 312.92 | 1,300,347 | -1.68(-0.53%) |
May 08, 2023 | 317.62 | 318.25 | 313.79 | 314.60 | 1,668,119 | -0.49(-0.16%) |
May 05, 2023 | 313.20 | 315.91 | 310.66 | 315.09 | 2,504,758 | +5.55(+1.79%) |
May 04, 2023 | 314.06 | 315.05 | 306.94 | 309.54 | 3,076,922 | -7.12(-2.25%) |
May 03, 2023 | 320.24 | 322.62 | 316.27 | 316.66 | 1,894,295 | -4.55(-1.42%) |
May 02, 2023 | 326.64 | 327.49 | 317.96 | 321.21 | 2,487,777 | -6.94(-2.11%) |
May 01, 2023 | 331.50 | 334.79 | 327.95 | 328.15 | 1,426,872 | -2.76(-0.84%) |
Apr 28, 2023 | 327.64 | 331.55 | 327.31 | 330.91 | 1,788,957 | +1.77(+0.54%) |
Apr 27, 2023 | 327.73 | 330.83 | 326.40 | 329.14 | 1,834,263 | +4.86(+1.50%) |
Apr 26, 2023 | 325.26 | 328.18 | 322.43 | 324.28 | 2,144,099 | -2.81(-0.86%) |
Apr 25, 2023 | 328.56 | 330.94 | 325.99 | 327.10 | 2,217,597 | -4.32(-1.30%) |
Apr 24, 2023 | 329.51 | 332.47 | 329.07 | 331.41 | 2,040,526 | +2.22(+0.67%) |
Apr 21, 2023 | 326.63 | 329.87 | 323.74 | 329.20 | 2,365,152 | +2.84(+0.87%) |
Apr 20, 2023 | 322.73 | 326.93 | 322.12 | 326.35 | 2,301,936 | +1.75(+0.54%) |
Apr 19, 2023 | 320.83 | 324.70 | 319.57 | 324.60 | 2,724,412 | +2.87(+0.89%) |
Apr 18, 2023 | 316.04 | 324.27 | 314.23 | 321.73 | 7,834,209 | -5.56(-1.70%) |
Apr 17, 2023 | 323.74 | 328.03 | 321.51 | 327.29 | 3,121,190 | +2.66(+0.82%) |
Apr 14, 2023 | 324.25 | 327.24 | 322.12 | 324.63 | 2,361,818 | +4.62(+1.44%) |
Apr 13, 2023 | 318.04 | 320.79 | 315.07 | 320.01 | 1,831,288 | +1.82(+0.57%) |
Apr 12, 2023 | 319.62 | 319.96 | 315.24 | 318.19 | 1,932,462 | +2.76(+0.88%) |
Apr 11, 2023 | 314.16 | 317.19 | 311.86 | 315.43 | 1,617,011 | +2.32(+0.74%) |
Apr 10, 2023 | 310.64 | 313.13 | 309.59 | 313.11 | 1,156,505 | +2.47(+0.79%) |
Apr 06, 2023 | 308.69 | 311.43 | 308.31 | 310.64 | 1,360,635 | +0.84(+0.27%) |
Apr 05, 2023 | 307.96 | 310.33 | 307.72 | 309.80 | 1,379,525 | -1.08(-0.35%) |
Apr 04, 2023 | 314.90 | 314.95 | 308.44 | 310.88 | 1,594,640 | -3.73(-1.19%) |
Apr 03, 2023 | 314.24 | 316.98 | 311.37 | 314.61 | 1,877,288 | -0.57(-0.18%) |
Mar 31, 2023 | 311.67 | 315.39 | 310.66 | 315.18 | 2,367,467 | +5.75(+1.86%) |
Mar 30, 2023 | 312.72 | 313.02 | 308.21 | 309.43 | 1,511,579 | +0.41(+0.13%) |
Mar 29, 2023 | 310.74 | 310.94 | 307.06 | 309.02 | 1,531,513 | +2.20(+0.72%) |
Mar 28, 2023 | 307.45 | 308.91 | 304.59 | 306.82 | 1,270,733 | -0.09(-0.03%) |
Mar 27, 2023 | 307.00 | 309.19 | 305.60 | 306.91 | 2,386,385 | +5.74(+1.91%) |
Mar 24, 2023 | 298.84 | 301.34 | 294.22 | 301.17 | 2,550,215 | -2.20(-0.72%) |
Mar 23, 2023 | 303.71 | 309.63 | 301.24 | 303.36 | 2,682,753 | +1.14(+0.38%) |
Mar 22, 2023 | 305.71 | 310.47 | 302.05 | 302.23 | 2,600,285 | -3.48(-1.14%) |
Mar 21, 2023 | 306.03 | 308.63 | 303.85 | 305.71 | 3,363,590 | +7.47(+2.50%) |
Mar 20, 2023 | 295.59 | 300.81 | 295.08 | 298.24 | 4,106,159 | +5.77(+1.97%) |
Mar 17, 2023 | 298.78 | 299.08 | 290.86 | 292.47 | 6,610,940 | -11.13(-3.67%) |
Mar 16, 2023 | 297.73 | 306.71 | 293.80 | 303.60 | 4,567,395 | +2.79(+0.93%) |
Mar 15, 2023 | 299.43 | 301.11 | 293.31 | 300.80 | 6,844,456 | -9.60(-3.09%) |
Mar 14, 2023 | 312.92 | 314.47 | 307.31 | 310.40 | 3,928,569 | +6.40(+2.10%) |
Mar 13, 2023 | 308.01 | 314.21 | 303.07 | 304.00 | 5,873,792 | -11.72(-3.71%) |
Mar 10, 2023 | 326.51 | 327.53 | 314.14 | 315.72 | 4,732,443 | -13.89(-4.22%) |
Mar 09, 2023 | 336.46 | 341.37 | 328.61 | 329.61 | 3,296,672 | -6.94(-2.06%) |
Mar 08, 2023 | 333.56 | 336.93 | 332.58 | 336.55 | 1,641,566 | +3.09(+0.93%) |
Mar 07, 2023 | 342.58 | 343.21 | 333.02 | 333.45 | 2,125,517 | -10.57(-3.07%) |
Mar 06, 2023 | 345.00 | 345.77 | 340.83 | 344.02 | 1,674,841 | -0.04(-0.01%) |
Mar 03, 2023 | 337.85 | 344.72 | 336.81 | 344.06 | 2,487,064 | +7.70(+2.29%) |
Mar 02, 2023 | 331.44 | 337.02 | 328.07 | 336.37 | 3,383,179 | +2.76(+0.83%) |
Mar 01, 2023 | 336.64 | 339.68 | 333.34 | 333.60 | 2,815,399 | -2.81(-0.84%) |
Feb 28, 2023 | 350.14 | 350.15 | 336.11 | 336.41 | 5,167,489 | -13.28(-3.80%) |
Feb 27, 2023 | 352.26 | 354.25 | 348.71 | 349.69 | 2,970,130 | +1.61(+0.46%) |
Feb 24, 2023 | 344.56 | 349.36 | 343.95 | 348.08 | 2,538,661 | +0.30(+0.09%) |
Feb 23, 2023 | 347.46 | 351.94 | 344.03 | 347.79 | 2,018,907 | +2.54(+0.73%) |
Feb 22, 2023 | 345.96 | 347.27 | 342.53 | 345.25 | 2,314,089 | -0.22(-0.06%) |
Feb 21, 2023 | 350.83 | 350.83 | 344.49 | 345.47 | 2,511,538 | -7.06(-2.00%) |
Feb 17, 2023 | 352.10 | 354.98 | 350.96 | 352.53 | 1,941,458 | -1.63(-0.46%) |
Feb 16, 2023 | 354.69 | 358.03 | 352.82 | 354.16 | 2,044,123 | -3.96(-1.11%) |
Feb 15, 2023 | 352.76 | 358.14 | 352.29 | 358.12 | 1,763,641 | +2.45(+0.69%) |
Feb 14, 2023 | 357.74 | 360.71 | 353.38 | 355.67 | 2,259,268 | -2.14(-0.60%) |
Feb 13, 2023 | 353.10 | 358.81 | 352.06 | 357.81 | 1,641,787 | +2.62(+0.74%) |
Feb 10, 2023 | 351.10 | 356.10 | 348.76 | 355.19 | 2,020,938 | +3.15(+0.89%) |
Feb 09, 2023 | 360.70 | 363.23 | 351.86 | 352.05 | 2,145,022 | -6.80(-1.90%) |
Feb 08, 2023 | 356.76 | 361.96 | 355.86 | 358.85 | 1,978,577 | +0.67(+0.19%) |
Feb 07, 2023 | 352.22 | 360.00 | 351.42 | 358.18 | 2,305,391 | +3.44(+0.97%) |
Feb 06, 2023 | 353.01 | 355.17 | 349.93 | 354.73 | 1,898,487 | +0.81(+0.23%) |
Feb 03, 2023 | 349.78 | 358.34 | 349.61 | 353.92 | 2,344,644 | +0.46(+0.13%) |
Feb 02, 2023 | 352.06 | 356.73 | 348.75 | 353.46 | 2,737,452 | +3.60(+1.03%) |
Feb 01, 2023 | 343.54 | 352.95 | 343.21 | 349.86 | 3,018,374 | -0.10(-0.03%) |
Jan 31, 2023 | 343.60 | 350.06 | 341.40 | 349.96 | 2,416,179 | +7.99(+2.34%) |
Jan 30, 2023 | 337.98 | 346.63 | 337.13 | 341.97 | 3,328,750 | +3.60(+1.06%) |
Jan 27, 2023 | 336.70 | 340.56 | 336.58 | 338.37 | 2,537,593 | -1.21(-0.36%) |
Jan 26, 2023 | 336.49 | 339.62 | 334.38 | 339.59 | 2,003,792 | +5.11(+1.53%) |
Jan 25, 2023 | 329.81 | 334.79 | 329.00 | 334.48 | 2,074,491 | +1.24(+0.37%) |
Jan 24, 2023 | 325.27 | 335.12 | 325.27 | 333.24 | 2,478,219 | -0.77(-0.23%) |
Jan 23, 2023 | 326.87 | 334.41 | 321.59 | 334.01 | 5,136,840 | +6.98(+2.14%) |
Jan 20, 2023 | 334.71 | 336.99 | 323.56 | 327.03 | 11,756,799 | -8.52(-2.54%) |
Jan 19, 2023 | 331.04 | 336.90 | 330.55 | 335.55 | 3,240,848 | +1.59(+0.48%) |
Jan 18, 2023 | 333.23 | 339.42 | 332.73 | 333.96 | 5,834,933 | -0.79(-0.24%) |
Jan 17, 2023 | 348.99 | 350.90 | 329.09 | 334.76 | 15,094,178 | -23.04(-6.44%) |
Jan 13, 2023 | 347.74 | 358.13 | 346.65 | 357.80 | 3,632,641 | +3.88(+1.10%) |
Jan 12, 2023 | 350.37 | 354.06 | 346.86 | 353.91 | 2,197,613 | +5.22(+1.50%) |
Jan 11, 2023 | 343.32 | 349.66 | 340.77 | 348.69 | 2,222,636 | +6.81(+1.99%) |
Jan 10, 2023 | 337.36 | 342.01 | 335.31 | 341.88 | 1,682,978 | +4.17(+1.24%) |
Jan 09, 2023 | 336.63 | 341.05 | 334.36 | 337.70 | 2,079,063 | +4.71(+1.41%) |
Jan 06, 2023 | 332.25 | 333.88 | 326.17 | 333.00 | 3,238,125 | +4.13(+1.26%) |
Jan 05, 2023 | 329.33 | 330.19 | 325.40 | 328.87 | 1,461,160 | -3.77(-1.13%) |
Jan 04, 2023 | 332.95 | 335.13 | 330.13 | 332.63 | 1,965,441 | +1.42(+0.43%) |