Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 379.10 | 380.06 | 376.87 | 377.18 | 319,107 | -1.31(-0.35%) |
Dec 28, 2023 | 380.91 | 381.10 | 377.92 | 378.49 | 296,134 | +1.11(+0.29%) |
Dec 27, 2023 | 375.69 | 377.55 | 374.23 | 377.37 | 222,698 | +1.77(+0.47%) |
Dec 26, 2023 | 373.51 | 376.57 | 373.43 | 375.61 | 205,820 | +2.19(+0.59%) |
Dec 22, 2023 | 375.32 | 376.90 | 372.64 | 373.42 | 274,274 | +0.02(+0.01%) |
Dec 21, 2023 | 371.60 | 374.42 | 369.56 | 373.40 | 403,134 | +3.23(+0.87%) |
Dec 20, 2023 | 375.48 | 378.76 | 370.06 | 370.17 | 475,652 | -8.78(-2.32%) |
Dec 19, 2023 | 374.11 | 379.55 | 373.66 | 378.95 | 441,121 | +5.46(+1.46%) |
Dec 18, 2023 | 375.00 | 375.25 | 371.57 | 373.49 | 440,668 | -1.72(-0.46%) |
Dec 15, 2023 | 374.21 | 376.97 | 373.16 | 375.21 | 1,222,822 | -2.12(-0.56%) |
Dec 14, 2023 | 371.17 | 377.63 | 369.00 | 377.32 | 791,230 | +8.14(+2.21%) |
Dec 13, 2023 | 368.41 | 371.05 | 366.08 | 369.18 | 869,511 | +1.54(+0.42%) |
Dec 12, 2023 | 363.56 | 367.79 | 362.88 | 367.64 | 515,131 | +4.77(+1.31%) |
Dec 11, 2023 | 356.59 | 364.20 | 356.38 | 362.88 | 596,954 | +7.80(+2.20%) |
Dec 08, 2023 | 349.86 | 355.75 | 349.86 | 355.08 | 421,005 | +4.82(+1.37%) |
Dec 07, 2023 | 348.82 | 350.54 | 347.92 | 350.26 | 452,281 | +2.57(+0.74%) |
Dec 06, 2023 | 352.85 | 354.62 | 347.45 | 347.69 | 396,591 | -2.40(-0.69%) |
Dec 05, 2023 | 349.94 | 350.85 | 347.48 | 350.10 | 375,348 | -1.17(-0.33%) |
Dec 04, 2023 | 351.34 | 355.25 | 350.18 | 351.27 | 744,263 | -2.53(-0.72%) |
Dec 01, 2023 | 350.71 | 355.64 | 349.75 | 353.80 | 681,072 | +2.76(+0.79%) |
Nov 30, 2023 | 347.19 | 351.22 | 345.31 | 351.04 | 1,174,442 | +5.12(+1.48%) |
Nov 29, 2023 | 344.94 | 348.42 | 343.54 | 345.92 | 445,056 | +2.79(+0.81%) |
Nov 28, 2023 | 346.60 | 347.18 | 343.01 | 343.12 | 546,063 | -3.90(-1.12%) |
Nov 27, 2023 | 347.42 | 347.42 | 344.99 | 347.03 | 375,808 | -1.94(-0.55%) |
Nov 24, 2023 | 348.64 | 351.01 | 346.18 | 348.96 | 212,777 | +0.89(+0.26%) |
Nov 22, 2023 | 347.57 | 348.54 | 346.02 | 348.07 | 323,440 | +2.54(+0.74%) |
Nov 21, 2023 | 345.83 | 347.72 | 345.01 | 345.53 | 327,192 | -1.51(-0.44%) |
Nov 20, 2023 | 343.56 | 349.07 | 341.57 | 347.04 | 428,364 | +1.64(+0.47%) |
Nov 17, 2023 | 344.18 | 346.18 | 344.18 | 345.40 | 417,804 | +3.60(+1.05%) |
Nov 16, 2023 | 341.20 | 344.12 | 340.56 | 341.79 | 467,101 | +0.72(+0.21%) |
Nov 15, 2023 | 341.58 | 342.74 | 339.81 | 341.07 | 585,760 | +1.02(+0.30%) |
Nov 14, 2023 | 338.16 | 343.65 | 335.64 | 340.05 | 502,377 | +7.26(+2.18%) |
Nov 13, 2023 | 332.11 | 334.42 | 331.62 | 332.79 | 515,443 | -1.22(-0.37%) |
Nov 10, 2023 | 331.18 | 334.79 | 328.87 | 334.01 | 381,179 | +4.49(+1.36%) |
Nov 09, 2023 | 332.32 | 332.73 | 328.20 | 329.52 | 264,810 | -0.50(-0.15%) |
Nov 08, 2023 | 330.54 | 331.48 | 328.80 | 330.02 | 338,277 | -0.61(-0.18%) |
Nov 07, 2023 | 330.62 | 332.69 | 329.37 | 330.62 | 430,593 | -0.22(-0.07%) |
Nov 06, 2023 | 333.87 | 335.00 | 326.86 | 330.84 | 456,725 | -2.55(-0.77%) |
Nov 03, 2023 | 331.95 | 337.88 | 331.91 | 333.39 | 713,051 | +5.68(+1.73%) |
Nov 02, 2023 | 317.73 | 327.86 | 317.73 | 327.71 | 628,872 | +13.69(+4.36%) |
Nov 01, 2023 | 312.27 | 316.37 | 310.25 | 314.03 | 425,823 | +2.93(+0.94%) |
Oct 31, 2023 | 312.42 | 313.50 | 307.68 | 311.10 | 636,908 | -1.26(-0.40%) |
Oct 30, 2023 | 309.86 | 314.45 | 307.95 | 312.35 | 418,400 | +5.22(+1.70%) |
Oct 27, 2023 | 312.36 | 313.09 | 306.06 | 307.13 | 603,524 | -5.72(-1.83%) |
Oct 26, 2023 | 304.18 | 322.66 | 304.18 | 312.85 | 1,006,673 | +9.10(+3.00%) |
Oct 25, 2023 | 308.00 | 309.05 | 303.24 | 303.75 | 547,382 | -6.28(-2.03%) |
Oct 24, 2023 | 310.44 | 312.14 | 308.18 | 310.03 | 481,533 | +2.12(+0.69%) |
Oct 23, 2023 | 306.99 | 312.24 | 305.31 | 307.91 | 515,521 | -0.83(-0.27%) |
Oct 20, 2023 | 313.02 | 313.02 | 305.18 | 308.75 | 1,372,018 | -4.35(-1.39%) |
Oct 19, 2023 | 319.44 | 321.43 | 312.37 | 313.10 | 519,684 | -6.89(-2.15%) |
Oct 18, 2023 | 329.24 | 330.37 | 319.85 | 319.99 | 569,142 | -11.37(-3.43%) |
Oct 17, 2023 | 327.31 | 334.36 | 327.31 | 331.36 | 465,037 | +4.31(+1.32%) |
Oct 16, 2023 | 325.48 | 331.43 | 323.27 | 327.05 | 671,702 | +5.73(+1.78%) |
Oct 13, 2023 | 324.17 | 325.96 | 318.87 | 321.32 | 459,808 | -0.45(-0.14%) |
Oct 12, 2023 | 326.67 | 326.67 | 318.65 | 321.78 | 421,695 | -3.93(-1.21%) |
Oct 11, 2023 | 325.34 | 327.47 | 322.64 | 325.70 | 286,366 | +0.43(+0.13%) |
Oct 10, 2023 | 324.59 | 327.61 | 323.27 | 325.28 | 317,458 | +2.63(+0.82%) |
Oct 09, 2023 | 318.92 | 323.31 | 318.91 | 322.65 | 311,986 | -0.19(-0.06%) |
Oct 06, 2023 | 316.61 | 324.55 | 314.98 | 322.84 | 304,238 | +4.08(+1.28%) |
Oct 05, 2023 | 313.82 | 319.50 | 313.03 | 318.75 | 346,401 | +4.15(+1.32%) |
Oct 04, 2023 | 313.34 | 314.99 | 310.83 | 314.60 | 642,675 | +1.04(+0.33%) |
Oct 03, 2023 | 318.88 | 318.98 | 311.13 | 313.56 | 510,350 | -8.70(-2.70%) |
Oct 02, 2023 | 323.63 | 324.89 | 317.58 | 322.26 | 452,201 | -3.78(-1.16%) |
Sep 29, 2023 | 328.55 | 330.53 | 324.87 | 326.04 | 348,580 | -0.66(-0.20%) |
Sep 28, 2023 | 323.02 | 329.12 | 322.74 | 326.70 | 432,446 | +3.36(+1.04%) |
Sep 27, 2023 | 325.14 | 325.76 | 321.47 | 323.34 | 442,916 | -0.97(-0.30%) |
Sep 26, 2023 | 328.76 | 330.26 | 323.87 | 324.31 | 412,169 | -7.65(-2.31%) |
Sep 25, 2023 | 328.42 | 332.49 | 331.01 | 331.96 | 274,739 | +2.16(+0.65%) |
Sep 22, 2023 | 333.81 | 334.14 | 329.38 | 329.81 | 373,414 | -3.70(-1.11%) |
Sep 21, 2023 | 339.09 | 339.09 | 333.45 | 333.51 | 411,552 | -7.68(-2.25%) |
Sep 20, 2023 | 344.61 | 346.23 | 340.89 | 341.18 | 334,515 | -2.17(-0.63%) |
Sep 19, 2023 | 343.63 | 346.13 | 342.17 | 343.35 | 461,216 | +0.10(+0.03%) |
Sep 18, 2023 | 342.25 | 343.39 | 339.32 | 343.25 | 383,508 | -0.04(-0.01%) |
Sep 15, 2023 | 344.03 | 347.07 | 342.84 | 343.29 | 1,099,327 | -2.65(-0.77%) |
Sep 14, 2023 | 344.61 | 346.45 | 341.47 | 345.94 | 467,609 | +4.63(+1.36%) |
Sep 13, 2023 | 344.76 | 345.42 | 340.04 | 341.31 | 413,426 | -2.06(-0.60%) |
Sep 12, 2023 | 338.94 | 345.14 | 337.83 | 343.37 | 406,448 | +3.64(+1.07%) |
Sep 11, 2023 | 344.45 | 346.14 | 338.96 | 339.73 | 435,389 | -1.51(-0.44%) |
Sep 08, 2023 | 336.86 | 341.77 | 335.73 | 341.24 | 419,582 | +4.54(+1.35%) |
Sep 07, 2023 | 334.83 | 338.16 | 333.60 | 336.70 | 443,599 | +0.74(+0.22%) |
Sep 06, 2023 | 334.92 | 337.60 | 334.10 | 335.96 | 307,750 | -0.61(-0.18%) |
Sep 05, 2023 | 337.98 | 341.04 | 336.12 | 336.57 | 401,520 | -1.96(-0.58%) |
Sep 01, 2023 | 335.56 | 340.85 | 334.93 | 338.53 | 284,354 | +4.68(+1.40%) |
Aug 31, 2023 | 337.34 | 338.07 | 332.76 | 333.85 | 560,119 | -2.53(-0.75%) |
Aug 30, 2023 | 336.67 | 338.01 | 335.75 | 336.39 | 253,481 | -0.29(-0.09%) |
Aug 29, 2023 | 332.50 | 336.72 | 329.98 | 336.67 | 353,110 | +4.10(+1.23%) |
Aug 28, 2023 | 331.48 | 334.92 | 330.84 | 332.57 | 252,682 | +2.13(+0.64%) |
Aug 25, 2023 | 331.06 | 332.00 | 327.50 | 330.44 | 273,233 | +1.14(+0.35%) |
Aug 24, 2023 | 329.50 | 333.77 | 328.10 | 329.31 | 231,887 | -0.44(-0.13%) |
Aug 23, 2023 | 326.10 | 330.70 | 325.86 | 329.75 | 280,153 | +4.73(+1.45%) |
Aug 22, 2023 | 330.26 | 331.06 | 324.02 | 325.02 | 302,655 | -4.35(-1.32%) |
Aug 21, 2023 | 330.47 | 331.31 | 327.21 | 329.37 | 300,094 | +0.67(+0.20%) |
Aug 18, 2023 | 323.37 | 329.39 | 323.37 | 328.70 | 349,091 | +1.84(+0.56%) |
Aug 17, 2023 | 331.73 | 333.23 | 326.76 | 326.86 | 308,192 | -3.21(-0.97%) |
Aug 16, 2023 | 331.94 | 334.82 | 330.08 | 330.08 | 308,746 | -2.84(-0.85%) |
Aug 15, 2023 | 337.43 | 337.58 | 331.38 | 332.92 | 391,877 | -7.36(-2.16%) |
Aug 14, 2023 | 340.30 | 342.39 | 337.63 | 340.27 | 415,326 | -0.36(-0.10%) |
Aug 11, 2023 | 337.75 | 342.12 | 336.18 | 340.63 | 331,536 | +1.62(+0.48%) |
Aug 10, 2023 | 341.21 | 344.54 | 338.04 | 339.01 | 418,663 | -0.45(-0.13%) |
Aug 09, 2023 | 341.71 | 343.73 | 339.39 | 339.46 | 348,261 | -3.77(-1.10%) |
Aug 08, 2023 | 340.46 | 344.34 | 337.70 | 343.23 | 353,417 | -2.44(-0.71%) |
Aug 07, 2023 | 344.31 | 347.95 | 343.97 | 345.67 | 339,880 | +4.62(+1.35%) |
Aug 04, 2023 | 345.84 | 349.67 | 340.73 | 341.05 | 500,076 | -6.21(-1.79%) |
Aug 03, 2023 | 340.60 | 349.30 | 339.57 | 347.26 | 429,023 | +4.66(+1.36%) |
Aug 02, 2023 | 341.01 | 344.20 | 339.90 | 342.61 | 358,741 | -1.23(-0.36%) |
Aug 01, 2023 | 341.43 | 344.57 | 341.43 | 343.84 | 358,949 | +0.55(+0.16%) |
Jul 31, 2023 | 341.57 | 345.51 | 340.45 | 343.29 | 457,366 | +3.19(+0.94%) |
Jul 28, 2023 | 347.56 | 347.94 | 339.61 | 340.09 | 679,312 | -3.24(-0.94%) |
Jul 27, 2023 | 351.12 | 351.12 | 341.47 | 343.33 | 829,239 | -5.89(-1.69%) |
Jul 26, 2023 | 348.62 | 352.71 | 346.61 | 349.23 | 680,070 | -0.20(-0.06%) |
Jul 25, 2023 | 349.75 | 351.57 | 347.24 | 349.42 | 302,484 | -0.30(-0.08%) |
Jul 24, 2023 | 348.90 | 352.31 | 348.69 | 349.72 | 310,027 | +1.09(+0.31%) |
Jul 21, 2023 | 352.49 | 352.49 | 347.66 | 348.62 | 421,052 | -2.98(-0.85%) |
Jul 20, 2023 | 347.56 | 351.63 | 346.56 | 351.61 | 515,274 | +4.36(+1.26%) |
Jul 19, 2023 | 347.73 | 349.69 | 346.01 | 347.25 | 425,527 | +0.01(+0.00%) |
Jul 18, 2023 | 338.87 | 348.37 | 338.75 | 347.24 | 594,316 | +9.32(+2.76%) |
Jul 17, 2023 | 333.17 | 339.95 | 333.17 | 337.92 | 458,739 | +3.64(+1.09%) |
Jul 14, 2023 | 338.90 | 338.90 | 333.58 | 334.28 | 320,822 | -2.55(-0.76%) |
Jul 13, 2023 | 333.84 | 337.35 | 333.15 | 336.83 | 337,195 | +3.77(+1.13%) |
Jul 12, 2023 | 336.05 | 337.44 | 332.67 | 333.06 | 463,890 | +0.78(+0.23%) |
Jul 11, 2023 | 330.80 | 332.78 | 330.49 | 332.28 | 394,772 | +2.92(+0.89%) |
Jul 10, 2023 | 327.52 | 333.14 | 325.93 | 329.36 | 342,358 | +1.67(+0.51%) |
Jul 07, 2023 | 322.43 | 329.06 | 322.43 | 327.69 | 472,268 | +3.92(+1.21%) |
Jul 06, 2023 | 323.37 | 324.50 | 320.99 | 323.77 | 578,314 | -3.31(-1.01%) |
Jul 05, 2023 | 327.27 | 328.65 | 325.18 | 327.08 | 560,023 | -3.04(-0.92%) |
Jul 03, 2023 | 326.10 | 331.64 | 326.09 | 330.11 | 248,458 | +2.88(+0.88%) |
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +6.56(+2.09%) |
Jun 14, 2023 | 314.61 | 317.22 | 311.45 | 314.20 | 478,010 | +1.30(+0.42%) |
Jun 13, 2023 | 307.65 | 314.69 | 306.54 | 312.90 | 480,338 | +4.90(+1.59%) |
Jun 12, 2023 | 309.60 | 310.71 | 306.52 | 308.00 | 405,971 | -1.69(-0.54%) |
Jun 09, 2023 | 310.33 | 311.20 | 306.39 | 309.69 | 381,235 | -0.16(-0.05%) |
Jun 08, 2023 | 311.04 | 311.74 | 305.22 | 309.85 | 478,504 | -2.59(-0.83%) |
Jun 07, 2023 | 308.87 | 314.23 | 307.43 | 312.44 | 525,935 | +4.11(+1.33%) |
Jun 06, 2023 | 306.02 | 310.79 | 305.08 | 308.33 | 439,077 | +1.22(+0.40%) |
Jun 05, 2023 | 306.60 | 309.13 | 305.41 | 307.11 | 528,957 | -1.45(-0.47%) |
Jun 02, 2023 | 303.00 | 310.40 | 300.62 | 308.56 | 537,508 | +9.33(+3.12%) |
Jun 01, 2023 | 295.78 | 300.62 | 295.10 | 299.23 | 596,413 | +5.18(+1.76%) |
May 31, 2023 | 301.90 | 302.44 | 291.27 | 294.05 | 2,126,007 | -10.82(-3.55%) |
May 30, 2023 | 306.20 | 307.15 | 301.29 | 304.86 | 634,044 | +0.32(+0.10%) |
May 26, 2023 | 302.63 | 305.45 | 301.58 | 304.55 | 648,403 | +3.39(+1.13%) |
May 25, 2023 | 288.31 | 301.59 | 288.31 | 301.16 | 934,572 | +12.47(+4.32%) |
May 24, 2023 | 294.32 | 294.32 | 287.54 | 288.69 | 552,249 | -7.26(-2.45%) |
May 23, 2023 | 298.23 | 300.36 | 295.73 | 295.95 | 471,137 | -3.56(-1.19%) |
May 22, 2023 | 299.59 | 302.21 | 297.73 | 299.50 | 488,108 | +0.14(+0.05%) |
May 19, 2023 | 301.00 | 302.36 | 296.47 | 299.37 | 460,254 | +0.17(+0.06%) |
May 18, 2023 | 296.90 | 300.06 | 294.98 | 299.20 | 404,384 | +2.52(+0.85%) |
May 17, 2023 | 293.19 | 298.03 | 291.61 | 296.68 | 423,234 | +6.62(+2.28%) |
May 16, 2023 | 292.12 | 294.78 | 289.23 | 290.06 | 516,076 | -4.38(-1.49%) |
May 15, 2023 | 290.76 | 294.72 | 290.41 | 294.44 | 532,900 | +5.46(+1.89%) |
May 12, 2023 | 288.75 | 289.29 | 285.88 | 288.98 | 534,568 | +2.71(+0.95%) |
May 11, 2023 | 283.36 | 286.41 | 282.34 | 286.27 | 337,847 | -0.28(-0.10%) |
May 10, 2023 | 292.78 | 293.50 | 283.61 | 286.55 | 490,799 | -2.59(-0.90%) |
May 09, 2023 | 286.45 | 290.45 | 285.24 | 289.14 | 478,338 | -0.20(-0.07%) |
May 08, 2023 | 291.21 | 291.22 | 285.00 | 289.34 | 657,076 | +2.47(+0.86%) |
May 05, 2023 | 280.01 | 289.36 | 280.01 | 286.86 | 719,643 | +10.35(+3.74%) |
May 04, 2023 | 279.94 | 281.03 | 274.38 | 276.51 | 1,044,902 | -6.68(-2.36%) |
May 03, 2023 | 289.57 | 293.15 | 282.70 | 283.19 | 499,108 | -5.27(-1.83%) |
May 02, 2023 | 295.93 | 295.93 | 285.29 | 288.45 | 497,374 | -8.22(-2.77%) |
May 01, 2023 | 300.64 | 301.48 | 296.39 | 296.67 | 527,740 | -2.49(-0.83%) |
Apr 28, 2023 | 294.79 | 299.95 | 294.79 | 299.16 | 606,068 | +2.66(+0.90%) |
Apr 27, 2023 | 288.91 | 297.09 | 288.17 | 296.50 | 746,627 | +9.71(+3.38%) |
Apr 26, 2023 | 283.00 | 288.92 | 282.96 | 286.79 | 917,072 | +2.45(+0.86%) |
Apr 25, 2023 | 293.94 | 294.08 | 283.87 | 284.34 | 1,318,519 | -22.45(-7.32%) |
Apr 24, 2023 | 307.53 | 308.39 | 302.94 | 306.80 | 664,823 | -1.17(-0.38%) |
Apr 21, 2023 | 308.80 | 310.20 | 303.75 | 307.96 | 582,820 | -1.63(-0.53%) |
Apr 20, 2023 | 306.83 | 310.32 | 306.83 | 309.59 | 548,286 | -0.21(-0.07%) |
Apr 19, 2023 | 306.51 | 311.75 | 306.51 | 309.80 | 349,734 | +0.33(+0.11%) |
Apr 18, 2023 | 306.14 | 309.53 | 304.48 | 309.46 | 518,964 | +3.94(+1.29%) |
Apr 17, 2023 | 301.53 | 305.54 | 298.54 | 305.52 | 598,138 | +2.14(+0.70%) |
Apr 14, 2023 | 306.21 | 307.59 | 301.91 | 303.38 | 389,375 | +1.05(+0.35%) |
Apr 13, 2023 | 299.10 | 303.32 | 297.32 | 302.33 | 313,475 | +3.33(+1.12%) |
Apr 12, 2023 | 302.08 | 303.39 | 296.97 | 299.00 | 539,573 | -0.89(-0.30%) |
Apr 11, 2023 | 298.54 | 302.14 | 297.23 | 299.89 | 349,255 | +3.73(+1.26%) |
Apr 10, 2023 | 290.40 | 296.31 | 289.27 | 296.16 | 378,814 | +4.65(+1.59%) |
Apr 06, 2023 | 293.00 | 295.01 | 290.60 | 291.51 | 439,412 | -1.15(-0.39%) |
Apr 05, 2023 | 290.53 | 292.73 | 289.13 | 292.66 | 750,938 | -1.71(-0.58%) |
Apr 04, 2023 | 302.58 | 303.33 | 290.90 | 294.36 | 534,375 | -5.92(-1.97%) |
Apr 03, 2023 | 300.94 | 302.73 | 298.04 | 300.29 | 406,935 | -0.23(-0.08%) |
Mar 31, 2023 | 298.30 | 300.74 | 296.16 | 300.51 | 521,980 | +5.76(+1.95%) |
Mar 30, 2023 | 298.70 | 299.29 | 293.49 | 294.76 | 455,189 | -0.99(-0.33%) |
Mar 29, 2023 | 295.82 | 295.82 | 291.75 | 295.75 | 521,281 | +2.25(+0.76%) |
Mar 28, 2023 | 291.85 | 294.49 | 290.91 | 293.50 | 661,192 | +1.10(+0.38%) |
Mar 27, 2023 | 292.79 | 296.68 | 289.96 | 292.40 | 724,191 | +6.66(+2.33%) |
Mar 24, 2023 | 285.74 | 286.22 | 278.15 | 285.75 | 938,291 | -5.61(-1.93%) |
Mar 23, 2023 | 290.43 | 298.45 | 290.24 | 291.35 | 1,266,860 | +0.90(+0.31%) |
Mar 22, 2023 | 295.18 | 300.07 | 290.25 | 290.45 | 1,117,935 | -5.62(-1.90%) |
Mar 21, 2023 | 291.13 | 296.36 | 289.87 | 296.07 | 1,048,552 | +13.88(+4.92%) |
Mar 20, 2023 | 278.42 | 282.86 | 277.20 | 282.19 | 772,784 | +6.25(+2.27%) |
Mar 17, 2023 | 281.79 | 281.79 | 272.56 | 275.93 | 2,153,215 | -6.52(-2.31%) |
Mar 16, 2023 | 275.02 | 285.55 | 269.85 | 282.45 | 952,451 | +4.45(+1.60%) |
Mar 15, 2023 | 279.90 | 281.39 | 272.71 | 278.00 | 944,783 | -13.89(-4.76%) |
Mar 14, 2023 | 289.37 | 292.57 | 284.94 | 291.89 | 1,319,574 | +10.68(+3.80%) |
Mar 13, 2023 | 287.27 | 287.66 | 269.71 | 281.22 | 1,403,233 | -14.68(-4.96%) |
Mar 10, 2023 | 305.06 | 306.42 | 294.98 | 295.89 | 1,030,633 | -13.52(-4.37%) |
Mar 09, 2023 | 328.85 | 331.05 | 308.14 | 309.41 | 849,493 | -20.97(-6.35%) |
Mar 08, 2023 | 331.39 | 335.39 | 329.03 | 330.39 | 758,189 | -0.25(-0.08%) |
Mar 07, 2023 | 336.50 | 339.01 | 329.43 | 330.64 | 555,786 | -6.37(-1.89%) |
Mar 06, 2023 | 337.93 | 339.60 | 336.02 | 337.01 | 516,640 | -1.18(-0.35%) |
Mar 03, 2023 | 335.75 | 338.77 | 333.51 | 338.19 | 480,119 | +3.95(+1.18%) |
Mar 02, 2023 | 334.15 | 336.40 | 330.05 | 334.24 | 571,103 | -2.34(-0.70%) |
Mar 01, 2023 | 335.27 | 339.27 | 335.07 | 336.58 | 355,157 | +0.41(+0.12%) |
Feb 28, 2023 | 334.31 | 339.67 | 333.74 | 336.17 | 646,052 | +2.97(+0.89%) |
Feb 27, 2023 | 336.61 | 337.75 | 332.89 | 333.20 | 378,027 | +0.05(+0.01%) |
Feb 24, 2023 | 329.67 | 335.17 | 327.23 | 333.15 | 371,174 | +0.69(+0.21%) |
Feb 23, 2023 | 335.73 | 338.09 | 329.26 | 332.46 | 424,161 | -0.25(-0.07%) |
Feb 22, 2023 | 333.98 | 335.80 | 330.46 | 332.71 | 460,950 | -1.12(-0.33%) |
Feb 21, 2023 | 340.55 | 342.53 | 331.53 | 333.83 | 426,189 | -10.79(-3.13%) |
Feb 17, 2023 | 340.59 | 345.85 | 339.27 | 344.61 | 521,851 | +1.97(+0.58%) |
Feb 16, 2023 | 339.66 | 345.73 | 337.53 | 342.64 | 316,853 | -0.81(-0.24%) |
Feb 15, 2023 | 343.22 | 346.48 | 342.57 | 343.45 | 430,452 | -2.39(-0.69%) |
Feb 14, 2023 | 343.50 | 350.48 | 342.66 | 345.85 | 341,876 | -2.54(-0.73%) |
Feb 13, 2023 | 342.89 | 349.07 | 342.20 | 348.39 | 373,579 | +5.49(+1.60%) |
Feb 10, 2023 | 339.37 | 343.55 | 338.68 | 342.90 | 347,584 | +1.45(+0.42%) |
Feb 09, 2023 | 347.02 | 349.90 | 340.92 | 341.44 | 395,884 | -3.14(-0.91%) |
Feb 08, 2023 | 342.45 | 347.29 | 341.13 | 344.58 | 445,243 | -0.61(-0.18%) |
Feb 07, 2023 | 340.29 | 346.17 | 338.48 | 345.20 | 516,347 | +2.25(+0.66%) |
Feb 06, 2023 | 343.12 | 345.52 | 340.87 | 342.95 | 398,420 | -3.00(-0.87%) |
Feb 03, 2023 | 336.60 | 346.14 | 336.60 | 345.95 | 574,320 | +6.24(+1.84%) |
Feb 02, 2023 | 346.83 | 347.52 | 339.23 | 339.71 | 593,845 | -6.66(-1.92%) |
Feb 01, 2023 | 341.58 | 348.56 | 339.87 | 346.37 | 666,288 | +4.31(+1.26%) |
Jan 31, 2023 | 336.31 | 342.21 | 332.65 | 342.06 | 611,304 | +6.51(+1.94%) |
Jan 30, 2023 | 334.16 | 337.80 | 333.89 | 335.56 | 550,542 | -0.97(-0.29%) |
Jan 27, 2023 | 339.68 | 341.41 | 336.34 | 336.52 | 518,657 | -2.84(-0.84%) |
Jan 26, 2023 | 341.20 | 344.21 | 335.11 | 339.37 | 780,375 | +4.25(+1.27%) |
Jan 25, 2023 | 329.29 | 335.88 | 328.46 | 335.12 | 697,640 | +1.96(+0.59%) |
Jan 24, 2023 | 326.96 | 335.81 | 326.96 | 333.15 | 574,542 | +2.41(+0.73%) |
Jan 23, 2023 | 326.46 | 331.90 | 325.26 | 330.74 | 598,974 | +5.16(+1.58%) |
Jan 20, 2023 | 317.70 | 326.24 | 316.61 | 325.58 | 635,665 | +9.85(+3.12%) |
Jan 19, 2023 | 316.13 | 317.25 | 312.67 | 315.73 | 587,867 | -4.91(-1.53%) |
Jan 18, 2023 | 328.56 | 329.80 | 320.19 | 320.65 | 470,304 | -7.89(-2.40%) |
Jan 17, 2023 | 325.76 | 329.05 | 325.22 | 328.54 | 585,999 | +3.03(+0.93%) |
Jan 13, 2023 | 321.08 | 326.20 | 319.78 | 325.51 | 375,924 | +1.96(+0.61%) |
Jan 12, 2023 | 323.50 | 326.06 | 320.95 | 323.55 | 760,921 | +1.15(+0.36%) |
Jan 11, 2023 | 315.24 | 322.39 | 312.99 | 322.39 | 685,189 | +9.98(+3.20%) |
Jan 10, 2023 | 313.61 | 313.61 | 310.58 | 312.41 | 392,380 | -1.42(-0.45%) |
Jan 09, 2023 | 316.86 | 318.61 | 313.18 | 313.83 | 410,308 | -0.06(-0.02%) |
Jan 06, 2023 | 305.41 | 315.69 | 305.41 | 313.89 | 581,590 | +12.24(+4.06%) |
Jan 05, 2023 | 304.71 | 306.43 | 299.60 | 301.64 | 509,572 | -4.03(-1.32%) |
Jan 04, 2023 | 305.57 | 308.95 | 303.41 | 305.68 | 473,163 | +2.17(+0.71%) |