Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 409.87 | 412.89 | 408.18 | 410.85 | 362,337 | +1.02(+0.25%) |
Dec 28, 2023 | 411.36 | 412.62 | 409.54 | 409.84 | 226,920 | -2.63(-0.64%) |
Dec 27, 2023 | 410.13 | 412.77 | 407.41 | 412.47 | 264,859 | +2.50(+0.61%) |
Dec 26, 2023 | 407.10 | 411.13 | 407.10 | 409.97 | 308,419 | +1.50(+0.37%) |
Dec 22, 2023 | 407.63 | 411.12 | 406.51 | 408.47 | 383,988 | +1.04(+0.25%) |
Dec 21, 2023 | 405.15 | 408.23 | 401.93 | 407.44 | 367,475 | +5.53(+1.38%) |
Dec 20, 2023 | 405.19 | 409.84 | 401.73 | 401.90 | 446,955 | -3.29(-0.81%) |
Dec 19, 2023 | 404.64 | 409.15 | 402.54 | 405.19 | 446,309 | +3.50(+0.87%) |
Dec 18, 2023 | 401.51 | 404.03 | 397.84 | 401.69 | 565,428 | +2.98(+0.75%) |
Dec 15, 2023 | 398.06 | 400.47 | 394.60 | 398.71 | 1,388,422 | -2.79(-0.70%) |
Dec 14, 2023 | 403.65 | 406.52 | 398.74 | 401.51 | 672,742 | +1.26(+0.31%) |
Dec 13, 2023 | 391.51 | 402.29 | 390.51 | 400.25 | 521,630 | +5.95(+1.51%) |
Dec 12, 2023 | 396.46 | 396.47 | 391.48 | 394.30 | 492,567 | -0.67(-0.17%) |
Dec 11, 2023 | 390.52 | 396.61 | 390.13 | 394.96 | 659,658 | +2.56(+0.65%) |
Dec 08, 2023 | 398.23 | 399.16 | 390.04 | 392.40 | 657,291 | -7.06(-1.77%) |
Dec 07, 2023 | 392.03 | 413.18 | 390.51 | 399.45 | 1,160,941 | +9.40(+2.41%) |
Dec 06, 2023 | 393.12 | 393.35 | 388.01 | 390.06 | 540,009 | -1.50(-0.38%) |
Dec 05, 2023 | 396.72 | 399.00 | 391.01 | 391.56 | 474,504 | -5.73(-1.44%) |
Dec 04, 2023 | 392.78 | 402.12 | 392.78 | 397.29 | 755,937 | +2.62(+0.66%) |
Dec 01, 2023 | 390.38 | 395.08 | 386.40 | 394.67 | 562,698 | +4.26(+1.09%) |
Nov 30, 2023 | 386.21 | 392.24 | 384.43 | 390.40 | 906,832 | +4.00(+1.04%) |
Nov 29, 2023 | 388.50 | 390.38 | 385.06 | 386.40 | 599,559 | +0.59(+0.15%) |
Nov 28, 2023 | 384.62 | 386.30 | 380.62 | 385.81 | 707,053 | +1.19(+0.31%) |
Nov 27, 2023 | 368.36 | 386.77 | 367.83 | 384.62 | 1,320,305 | +16.64(+4.52%) |
Nov 24, 2023 | 366.38 | 368.79 | 364.92 | 367.98 | 218,090 | +0.82(+0.22%) |
Nov 22, 2023 | 367.61 | 370.22 | 366.31 | 367.15 | 311,080 | +0.18(+0.05%) |
Nov 21, 2023 | 365.51 | 368.81 | 365.47 | 366.97 | 420,548 | +0.81(+0.22%) |
Nov 20, 2023 | 370.59 | 370.59 | 365.57 | 366.17 | 575,157 | -3.90(-1.05%) |
Nov 17, 2023 | 374.57 | 376.02 | 367.24 | 370.06 | 560,557 | -2.31(-0.62%) |
Nov 16, 2023 | 378.55 | 381.63 | 370.79 | 372.37 | 533,574 | -6.65(-1.75%) |
Nov 15, 2023 | 379.58 | 384.06 | 377.86 | 379.01 | 563,695 | -0.97(-0.26%) |
Nov 14, 2023 | 377.12 | 382.76 | 376.95 | 379.99 | 711,506 | +7.81(+2.10%) |
Nov 13, 2023 | 374.43 | 374.43 | 366.98 | 372.18 | 740,857 | -3.94(-1.05%) |
Nov 10, 2023 | 369.64 | 376.93 | 368.68 | 376.11 | 749,528 | +8.76(+2.39%) |
Nov 09, 2023 | 370.29 | 372.19 | 365.34 | 367.35 | 604,616 | -2.14(-0.58%) |
Nov 08, 2023 | 371.00 | 374.88 | 364.25 | 369.49 | 599,801 | +0.14(+0.04%) |
Nov 07, 2023 | 364.88 | 371.18 | 364.88 | 369.35 | 568,379 | +3.43(+0.94%) |
Nov 06, 2023 | 360.24 | 368.02 | 359.53 | 365.92 | 556,140 | +6.27(+1.74%) |
Nov 03, 2023 | 348.07 | 360.92 | 348.07 | 359.65 | 843,398 | +13.48(+3.89%) |
Nov 02, 2023 | 346.79 | 349.61 | 343.57 | 346.17 | 626,659 | +4.22(+1.23%) |
Nov 01, 2023 | 336.83 | 342.52 | 330.03 | 341.95 | 757,430 | +5.11(+1.52%) |
Oct 31, 2023 | 338.34 | 339.56 | 333.18 | 336.84 | 793,418 | +0.28(+0.08%) |
Oct 30, 2023 | 340.63 | 341.20 | 332.16 | 336.57 | 670,627 | -1.88(-0.55%) |
Oct 27, 2023 | 345.31 | 345.31 | 336.86 | 338.44 | 654,146 | -5.31(-1.54%) |
Oct 26, 2023 | 347.50 | 348.82 | 343.13 | 343.75 | 520,274 | -3.94(-1.13%) |
Oct 25, 2023 | 351.58 | 352.31 | 345.74 | 347.69 | 436,227 | -3.66(-1.04%) |
Oct 24, 2023 | 347.63 | 352.00 | 347.55 | 351.35 | 461,465 | +5.26(+1.52%) |
Oct 23, 2023 | 343.81 | 348.38 | 342.15 | 346.10 | 497,936 | +0.61(+0.18%) |
Oct 20, 2023 | 341.87 | 347.24 | 341.60 | 345.49 | 688,125 | +3.36(+0.98%) |
Oct 19, 2023 | 348.01 | 348.01 | 340.74 | 342.13 | 789,534 | -0.81(-0.23%) |
Oct 18, 2023 | 347.09 | 348.15 | 342.30 | 342.94 | 649,311 | -5.34(-1.53%) |
Oct 17, 2023 | 347.84 | 353.47 | 346.30 | 348.27 | 622,201 | -1.18(-0.34%) |
Oct 16, 2023 | 347.11 | 349.80 | 342.30 | 349.45 | 693,378 | +4.84(+1.40%) |
Oct 13, 2023 | 343.16 | 357.48 | 343.16 | 344.61 | 915,046 | -3.34(-0.96%) |
Oct 12, 2023 | 357.32 | 367.03 | 345.01 | 347.95 | 1,802,978 | -3.86(-1.10%) |
Oct 11, 2023 | 353.87 | 357.19 | 350.42 | 351.81 | 967,277 | -1.54(-0.44%) |
Oct 10, 2023 | 349.69 | 356.36 | 347.38 | 353.35 | 671,690 | +5.43(+1.56%) |
Oct 09, 2023 | 333.77 | 348.50 | 332.90 | 347.92 | 901,355 | +8.52(+2.51%) |
Oct 06, 2023 | 358.07 | 358.22 | 327.96 | 339.40 | 1,954,193 | -21.53(-5.97%) |
Oct 05, 2023 | 365.29 | 365.88 | 359.38 | 360.93 | 663,448 | -7.72(-2.09%) |
Oct 04, 2023 | 363.40 | 369.35 | 359.99 | 368.65 | 607,309 | +6.78(+1.87%) |
Oct 03, 2023 | 378.16 | 378.28 | 360.25 | 361.87 | 681,229 | -16.26(-4.30%) |
Oct 02, 2023 | 375.30 | 380.35 | 374.14 | 378.13 | 401,333 | +1.74(+0.46%) |
Sep 29, 2023 | 382.47 | 382.67 | 375.39 | 376.39 | 475,620 | -3.50(-0.92%) |
Sep 28, 2023 | 377.90 | 381.25 | 375.48 | 379.89 | 393,437 | +2.09(+0.55%) |
Sep 27, 2023 | 377.71 | 381.92 | 375.52 | 377.80 | 493,776 | +0.98(+0.26%) |
Sep 26, 2023 | 384.04 | 384.44 | 376.07 | 376.82 | 546,956 | -3.87(-1.02%) |
Sep 25, 2023 | 375.96 | 381.94 | 379.50 | 380.68 | 390,476 | +1.75(+0.46%) |
Sep 22, 2023 | 376.91 | 381.02 | 373.98 | 378.94 | 459,139 | +3.28(+0.87%) |
Sep 21, 2023 | 380.08 | 380.08 | 373.41 | 375.66 | 433,660 | -6.75(-1.76%) |
Sep 20, 2023 | 381.98 | 386.37 | 381.98 | 382.40 | 331,217 | +2.00(+0.53%) |
Sep 19, 2023 | 379.45 | 381.33 | 376.74 | 380.41 | 323,748 | -1.47(-0.39%) |
Sep 18, 2023 | 385.06 | 386.35 | 379.68 | 381.88 | 500,088 | -4.14(-1.07%) |
Sep 15, 2023 | 395.32 | 396.36 | 384.61 | 386.02 | 1,443,938 | -10.52(-2.65%) |
Sep 14, 2023 | 394.59 | 396.65 | 391.82 | 396.54 | 440,845 | +3.80(+0.97%) |
Sep 13, 2023 | 390.50 | 393.45 | 387.78 | 392.75 | 386,765 | +2.84(+0.73%) |
Sep 12, 2023 | 388.25 | 390.18 | 383.62 | 389.90 | 414,391 | -1.30(-0.33%) |
Sep 11, 2023 | 382.67 | 392.41 | 380.54 | 391.20 | 504,428 | +7.46(+1.94%) |
Sep 08, 2023 | 386.65 | 389.34 | 382.36 | 383.74 | 425,645 | -1.96(-0.51%) |
Sep 07, 2023 | 380.61 | 387.60 | 378.74 | 385.70 | 575,479 | +4.86(+1.28%) |
Sep 06, 2023 | 385.83 | 387.35 | 378.92 | 380.84 | 446,542 | -5.40(-1.40%) |
Sep 05, 2023 | 390.31 | 391.13 | 385.55 | 386.24 | 564,475 | -1.24(-0.32%) |
Sep 01, 2023 | 387.17 | 388.22 | 384.43 | 387.48 | 342,591 | +3.70(+0.97%) |
Aug 31, 2023 | 391.30 | 392.79 | 383.46 | 383.77 | 524,231 | -6.73(-1.72%) |
Aug 30, 2023 | 383.20 | 391.75 | 383.20 | 390.50 | 429,824 | +7.95(+2.08%) |
Aug 29, 2023 | 382.51 | 386.45 | 381.75 | 382.55 | 406,852 | -2.06(-0.54%) |
Aug 28, 2023 | 377.71 | 386.61 | 377.49 | 384.62 | 549,918 | +7.46(+1.98%) |
Aug 25, 2023 | 377.30 | 378.97 | 372.64 | 377.15 | 387,151 | +1.84(+0.49%) |
Aug 24, 2023 | 376.95 | 379.62 | 375.27 | 375.31 | 312,237 | -3.72(-0.98%) |
Aug 23, 2023 | 377.06 | 380.83 | 376.69 | 379.04 | 308,786 | +2.87(+0.76%) |
Aug 22, 2023 | 376.31 | 381.31 | 375.92 | 376.16 | 355,321 | -0.16(-0.04%) |
Aug 21, 2023 | 374.12 | 377.95 | 372.19 | 376.32 | 369,656 | +1.04(+0.28%) |
Aug 18, 2023 | 376.89 | 379.03 | 373.96 | 375.28 | 391,785 | -3.44(-0.91%) |
Aug 17, 2023 | 386.20 | 386.75 | 378.20 | 378.72 | 381,538 | -6.75(-1.75%) |
Aug 16, 2023 | 388.50 | 389.83 | 385.36 | 385.47 | 341,243 | -4.67(-1.20%) |
Aug 15, 2023 | 392.35 | 394.03 | 389.12 | 390.13 | 272,370 | -3.74(-0.95%) |
Aug 14, 2023 | 389.82 | 394.16 | 387.34 | 393.87 | 415,997 | +3.39(+0.87%) |
Aug 11, 2023 | 392.93 | 392.99 | 388.88 | 390.48 | 337,163 | -4.19(-1.06%) |
Aug 10, 2023 | 393.30 | 397.19 | 391.74 | 394.67 | 344,950 | +2.16(+0.55%) |
Aug 09, 2023 | 396.25 | 398.31 | 392.42 | 392.51 | 495,619 | -1.77(-0.45%) |
Aug 08, 2023 | 393.64 | 395.18 | 390.46 | 394.28 | 350,294 | -0.67(-0.17%) |
Aug 07, 2023 | 392.89 | 395.86 | 391.66 | 394.96 | 386,068 | +3.30(+0.84%) |
Aug 04, 2023 | 399.29 | 399.29 | 390.90 | 391.66 | 424,842 | -5.94(-1.49%) |
Aug 03, 2023 | 393.54 | 400.12 | 391.81 | 397.60 | 579,102 | +3.03(+0.77%) |
Aug 02, 2023 | 394.59 | 398.10 | 391.35 | 394.57 | 422,957 | -1.34(-0.34%) |
Aug 01, 2023 | 392.87 | 397.55 | 390.33 | 395.91 | 576,945 | +2.88(+0.73%) |
Jul 31, 2023 | 396.48 | 397.77 | 390.46 | 393.02 | 620,756 | -4.10(-1.03%) |
Jul 28, 2023 | 402.10 | 402.31 | 396.05 | 397.13 | 465,472 | -1.68(-0.42%) |
Jul 27, 2023 | 396.65 | 402.50 | 393.42 | 398.81 | 650,415 | +1.21(+0.30%) |
Jul 26, 2023 | 392.59 | 401.21 | 391.11 | 397.60 | 945,912 | +4.27(+1.09%) |
Jul 25, 2023 | 383.88 | 395.95 | 383.38 | 393.33 | 1,035,728 | +11.05(+2.89%) |
Jul 24, 2023 | 396.25 | 398.01 | 379.64 | 382.29 | 2,003,804 | +0.46(+0.12%) |
Jul 21, 2023 | 384.76 | 386.01 | 380.88 | 381.83 | 779,030 | -2.37(-0.62%) |
Jul 20, 2023 | 389.48 | 389.57 | 381.63 | 384.20 | 599,467 | -4.46(-1.15%) |
Jul 19, 2023 | 392.88 | 394.00 | 385.12 | 388.66 | 446,953 | +0.04(+0.01%) |
Jul 18, 2023 | 387.34 | 390.09 | 384.69 | 388.62 | 550,699 | +2.53(+0.65%) |
Jul 17, 2023 | 382.17 | 388.94 | 379.62 | 386.09 | 595,503 | +5.03(+1.32%) |
Jul 14, 2023 | 384.03 | 385.75 | 379.36 | 381.06 | 634,449 | -2.19(-0.57%) |
Jul 13, 2023 | 387.05 | 389.65 | 381.87 | 383.25 | 1,098,027 | -1.70(-0.44%) |
Jul 12, 2023 | 395.17 | 406.11 | 377.67 | 384.95 | 2,777,757 | +38.44(+11.09%) |
Jul 11, 2023 | 343.45 | 347.54 | 343.45 | 346.51 | 483,973 | +2.36(+0.69%) |
Jul 10, 2023 | 338.79 | 348.34 | 338.79 | 344.16 | 736,036 | +5.68(+1.68%) |
Jul 07, 2023 | 330.14 | 341.47 | 329.33 | 338.48 | 691,534 | +7.70(+2.33%) |
Jul 06, 2023 | 329.15 | 331.55 | 324.96 | 330.78 | 472,142 | -1.04(-0.31%) |
Jul 05, 2023 | 332.41 | 332.60 | 328.51 | 331.82 | 545,975 | -1.68(-0.50%) |
Jul 03, 2023 | 331.58 | 335.20 | 328.22 | 333.51 | 346,200 | -0.33(-0.10%) |
Jun 30, 2023 | 328.89 | 334.00 | 328.17 | 333.83 | 508,647 | +6.20(+1.89%) |
Jun 29, 2023 | 322.62 | 330.51 | 322.62 | 327.63 | 622,224 | +5.16(+1.60%) |
Jun 28, 2023 | 321.59 | 322.94 | 319.77 | 322.47 | 704,405 | +0.58(+0.18%) |
Jun 27, 2023 | 317.00 | 323.00 | 317.00 | 321.89 | 410,664 | +5.64(+1.78%) |
Jun 26, 2023 | 312.05 | 317.00 | 310.93 | 316.25 | 401,951 | +2.40(+0.76%) |
Jun 23, 2023 | 317.00 | 318.03 | 313.63 | 313.85 | 804,497 | -4.18(-1.31%) |
Jun 22, 2023 | 318.99 | 320.41 | 317.36 | 318.03 | 342,208 | -2.05(-0.64%) |
Jun 21, 2023 | 319.25 | 322.70 | 318.88 | 320.08 | 513,334 | -2.41(-0.75%) |
Jun 20, 2023 | 327.65 | 328.73 | 321.85 | 322.49 | 658,594 | -5.81(-1.77%) |
Jun 16, 2023 | 327.27 | 339.49 | 326.33 | 328.31 | 2,084,843 | +5.90(+1.83%) |
Jun 15, 2023 | 317.00 | 323.44 | 315.37 | 322.41 | 1,322,019 | +19.55(+6.46%) |
Jun 14, 2023 | 299.30 | 304.53 | 296.70 | 302.86 | 620,958 | +4.99(+1.68%) |
Jun 13, 2023 | 297.79 | 299.54 | 294.48 | 297.87 | 741,062 | +0.03(+0.01%) |
Jun 12, 2023 | 295.42 | 298.26 | 293.09 | 297.83 | 537,072 | +3.74(+1.27%) |
Jun 09, 2023 | 295.75 | 296.78 | 292.55 | 294.10 | 382,439 | -1.81(-0.61%) |
Jun 08, 2023 | 292.77 | 297.93 | 290.72 | 295.90 | 466,306 | +2.31(+0.79%) |
Jun 07, 2023 | 295.04 | 295.99 | 291.01 | 293.59 | 413,467 | -0.18(-0.06%) |
Jun 06, 2023 | 293.04 | 295.30 | 287.40 | 293.77 | 517,488 | -0.09(-0.03%) |
Jun 05, 2023 | 298.49 | 299.21 | 293.82 | 293.86 | 491,241 | -5.29(-1.77%) |
Jun 02, 2023 | 294.30 | 299.51 | 294.30 | 299.15 | 636,103 | +6.43(+2.20%) |
Jun 01, 2023 | 292.05 | 296.06 | 288.98 | 292.71 | 781,274 | +6.73(+2.35%) |
May 31, 2023 | 287.46 | 289.00 | 282.03 | 285.99 | 1,044,853 | -1.52(-0.53%) |
May 30, 2023 | 295.28 | 296.80 | 287.25 | 287.50 | 856,096 | -8.33(-2.81%) |
May 26, 2023 | 300.01 | 303.12 | 295.28 | 295.83 | 688,250 | -4.61(-1.53%) |
May 25, 2023 | 302.64 | 304.60 | 299.72 | 300.44 | 464,295 | -2.27(-0.75%) |
May 24, 2023 | 300.13 | 304.41 | 297.39 | 302.71 | 502,378 | +2.48(+0.82%) |
May 23, 2023 | 304.17 | 304.70 | 299.36 | 300.23 | 494,284 | -4.56(-1.50%) |
May 22, 2023 | 309.03 | 311.63 | 304.27 | 304.79 | 445,669 | -3.50(-1.14%) |
May 19, 2023 | 309.42 | 309.42 | 304.85 | 308.29 | 592,824 | +1.09(+0.35%) |
May 18, 2023 | 301.37 | 307.81 | 300.27 | 307.21 | 572,123 | +6.23(+2.07%) |
May 17, 2023 | 298.53 | 302.17 | 296.66 | 300.98 | 707,747 | +3.16(+1.06%) |
May 16, 2023 | 302.87 | 302.87 | 296.58 | 297.82 | 590,241 | -5.92(-1.95%) |
May 15, 2023 | 303.40 | 304.79 | 301.42 | 303.75 | 404,543 | +0.27(+0.09%) |
May 12, 2023 | 303.26 | 304.89 | 302.07 | 303.48 | 313,581 | +0.64(+0.21%) |
May 11, 2023 | 302.77 | 304.77 | 300.93 | 302.84 | 468,940 | +0.04(+0.01%) |
May 10, 2023 | 305.50 | 306.50 | 300.26 | 302.80 | 404,863 | -1.73(-0.57%) |
May 09, 2023 | 304.68 | 305.62 | 302.67 | 304.52 | 438,268 | -0.30(-0.10%) |
May 08, 2023 | 306.96 | 310.04 | 304.73 | 304.82 | 464,917 | -2.14(-0.70%) |
May 05, 2023 | 308.54 | 311.12 | 306.64 | 306.96 | 500,941 | -0.30(-0.10%) |
May 04, 2023 | 308.49 | 311.78 | 306.08 | 307.26 | 465,514 | -3.40(-1.10%) |
May 03, 2023 | 306.57 | 313.80 | 305.86 | 310.66 | 593,949 | +3.23(+1.05%) |
May 02, 2023 | 306.23 | 309.21 | 303.44 | 307.44 | 791,987 | +0.33(+0.11%) |
May 01, 2023 | 312.30 | 313.93 | 306.36 | 307.10 | 1,171,293 | -6.14(-1.96%) |
Apr 28, 2023 | 314.08 | 316.11 | 310.16 | 313.24 | 937,497 | +0.33(+0.10%) |
Apr 27, 2023 | 345.53 | 349.23 | 310.91 | 312.91 | 2,142,296 | -21.60(-6.46%) |
Apr 26, 2023 | 324.22 | 335.04 | 324.15 | 334.51 | 1,070,973 | +9.27(+2.85%) |
Apr 25, 2023 | 326.45 | 327.08 | 323.01 | 325.24 | 738,449 | -0.63(-0.19%) |
Apr 24, 2023 | 327.63 | 328.06 | 322.24 | 325.87 | 644,911 | -0.25(-0.08%) |
Apr 21, 2023 | 321.64 | 326.15 | 319.17 | 326.11 | 716,981 | +7.52(+2.36%) |
Apr 20, 2023 | 320.64 | 321.37 | 317.52 | 318.59 | 495,468 | -2.72(-0.85%) |
Apr 19, 2023 | 322.43 | 323.64 | 319.38 | 321.32 | 527,551 | -1.03(-0.32%) |
Apr 18, 2023 | 326.36 | 327.75 | 321.30 | 322.34 | 559,831 | -3.16(-0.97%) |
Apr 17, 2023 | 327.90 | 329.56 | 324.27 | 325.50 | 662,992 | -0.47(-0.15%) |
Apr 14, 2023 | 327.57 | 331.44 | 325.69 | 325.98 | 517,313 | -2.19(-0.67%) |
Apr 13, 2023 | 322.75 | 328.88 | 322.37 | 328.17 | 546,121 | +6.08(+1.89%) |
Apr 12, 2023 | 328.41 | 329.12 | 321.89 | 322.09 | 597,067 | -5.92(-1.80%) |
Apr 11, 2023 | 325.18 | 329.30 | 323.71 | 328.01 | 522,333 | +2.69(+0.83%) |
Apr 10, 2023 | 324.54 | 327.02 | 322.15 | 325.31 | 515,063 | -0.86(-0.26%) |
Apr 06, 2023 | 324.51 | 326.92 | 322.93 | 326.17 | 734,300 | +2.17(+0.67%) |
Apr 05, 2023 | 324.66 | 328.19 | 323.23 | 324.00 | 627,042 | -0.58(-0.18%) |
Apr 04, 2023 | 326.68 | 328.70 | 322.37 | 324.58 | 677,468 | -3.50(-1.07%) |
Apr 03, 2023 | 325.70 | 328.80 | 321.62 | 328.09 | 810,072 | +2.62(+0.80%) |
Mar 31, 2023 | 323.18 | 328.10 | 322.83 | 325.47 | 1,101,815 | +2.19(+0.68%) |
Mar 30, 2023 | 325.30 | 325.30 | 321.28 | 323.28 | 799,066 | +0.07(+0.02%) |
Mar 29, 2023 | 322.45 | 325.95 | 321.28 | 323.21 | 820,744 | +3.31(+1.03%) |
Mar 28, 2023 | 317.36 | 320.31 | 315.62 | 319.91 | 563,972 | +1.98(+0.62%) |
Mar 27, 2023 | 310.61 | 319.69 | 308.54 | 317.92 | 1,356,702 | +10.57(+3.44%) |
Mar 24, 2023 | 311.48 | 312.14 | 306.46 | 307.36 | 830,941 | -3.87(-1.24%) |
Mar 23, 2023 | 309.59 | 314.53 | 308.17 | 311.22 | 527,126 | +3.11(+1.01%) |
Mar 22, 2023 | 312.17 | 313.91 | 307.74 | 308.12 | 475,041 | -5.29(-1.69%) |
Mar 21, 2023 | 313.19 | 314.80 | 310.52 | 313.40 | 464,330 | +0.45(+0.15%) |
Mar 20, 2023 | 306.67 | 313.58 | 306.67 | 312.95 | 881,153 | +6.42(+2.10%) |
Mar 17, 2023 | 310.08 | 313.25 | 303.47 | 306.53 | 1,970,476 | -3.23(-1.04%) |
Mar 16, 2023 | 308.79 | 313.32 | 306.58 | 309.75 | 870,098 | +1.32(+0.43%) |
Mar 15, 2023 | 300.67 | 309.38 | 299.99 | 308.43 | 782,798 | +5.43(+1.79%) |
Mar 14, 2023 | 300.99 | 304.36 | 299.76 | 303.00 | 572,220 | +5.64(+1.90%) |
Mar 13, 2023 | 294.82 | 303.46 | 292.58 | 297.36 | 869,008 | +2.39(+0.81%) |
Mar 10, 2023 | 304.23 | 304.23 | 293.61 | 294.97 | 983,653 | -8.81(-2.90%) |
Mar 09, 2023 | 306.93 | 308.71 | 302.00 | 303.78 | 562,214 | -2.96(-0.96%) |
Mar 08, 2023 | 303.38 | 307.53 | 302.68 | 306.74 | 902,140 | +1.26(+0.41%) |
Mar 07, 2023 | 310.77 | 315.01 | 305.17 | 305.48 | 1,020,098 | -5.38(-1.73%) |
Mar 06, 2023 | 304.32 | 313.58 | 303.82 | 310.85 | 1,537,504 | +11.36(+3.79%) |
Mar 03, 2023 | 296.68 | 302.45 | 296.25 | 299.49 | 911,161 | -0.55(-0.18%) |
Mar 02, 2023 | 296.78 | 300.58 | 294.82 | 300.04 | 692,431 | +3.53(+1.19%) |
Mar 01, 2023 | 288.76 | 297.43 | 288.17 | 296.52 | 1,392,022 | +7.59(+2.63%) |
Feb 28, 2023 | 287.48 | 292.76 | 286.29 | 288.93 | 1,411,399 | -1.59(-0.55%) |
Feb 27, 2023 | 292.87 | 295.28 | 285.97 | 290.52 | 1,853,079 | -1.81(-0.62%) |
Feb 24, 2023 | 296.88 | 305.13 | 291.87 | 292.33 | 2,203,744 | -10.21(-3.37%) |
Feb 23, 2023 | 309.70 | 313.78 | 296.92 | 302.54 | 3,887,922 | -39.90(-11.65%) |
Feb 22, 2023 | 341.07 | 345.57 | 335.45 | 342.44 | 1,228,174 | -1.74(-0.51%) |
Feb 21, 2023 | 346.52 | 348.41 | 342.31 | 344.18 | 514,238 | -7.01(-2.00%) |
Feb 17, 2023 | 349.73 | 351.28 | 345.44 | 351.19 | 834,035 | +0.52(+0.15%) |
Feb 16, 2023 | 350.46 | 353.70 | 348.39 | 350.66 | 432,630 | -3.21(-0.91%) |
Feb 15, 2023 | 340.88 | 354.09 | 340.88 | 353.88 | 559,545 | +12.30(+3.60%) |
Feb 14, 2023 | 348.51 | 348.51 | 339.71 | 341.57 | 456,246 | -7.34(-2.10%) |
Feb 13, 2023 | 348.09 | 351.67 | 346.30 | 348.92 | 494,870 | +0.97(+0.28%) |
Feb 10, 2023 | 346.82 | 353.14 | 346.62 | 347.94 | 711,951 | -0.89(-0.26%) |
Feb 09, 2023 | 351.15 | 351.95 | 347.76 | 348.84 | 521,130 | +1.36(+0.39%) |
Feb 08, 2023 | 349.61 | 350.04 | 344.16 | 347.48 | 300,534 | -3.55(-1.01%) |
Feb 07, 2023 | 347.70 | 351.53 | 344.25 | 351.03 | 308,829 | +1.20(+0.34%) |
Feb 06, 2023 | 351.11 | 354.91 | 348.57 | 349.83 | 503,504 | -3.58(-1.01%) |
Feb 03, 2023 | 350.99 | 356.96 | 348.93 | 353.41 | 399,818 | -0.83(-0.24%) |
Feb 02, 2023 | 358.79 | 363.58 | 350.15 | 354.24 | 708,022 | +0.67(+0.19%) |
Feb 01, 2023 | 345.28 | 356.90 | 344.19 | 353.57 | 770,210 | +6.67(+1.92%) |
Jan 31, 2023 | 340.26 | 347.51 | 337.44 | 346.90 | 645,995 | +4.43(+1.29%) |
Jan 30, 2023 | 348.35 | 351.05 | 341.79 | 342.47 | 467,862 | -6.56(-1.88%) |
Jan 27, 2023 | 348.13 | 352.06 | 346.60 | 349.03 | 471,633 | +1.11(+0.32%) |
Jan 26, 2023 | 347.30 | 354.50 | 345.04 | 347.92 | 772,340 | +3.34(+0.97%) |
Jan 25, 2023 | 330.19 | 344.94 | 329.94 | 344.58 | 616,210 | +11.11(+3.33%) |
Jan 24, 2023 | 336.87 | 337.59 | 328.61 | 333.48 | 584,363 | -6.00(-1.77%) |
Jan 23, 2023 | 339.43 | 341.49 | 331.81 | 339.48 | 625,362 | -2.55(-0.74%) |
Jan 20, 2023 | 344.85 | 344.85 | 336.19 | 342.03 | 587,326 | -0.80(-0.23%) |
Jan 19, 2023 | 339.80 | 348.36 | 339.77 | 342.82 | 866,941 | +2.33(+0.68%) |
Jan 18, 2023 | 341.60 | 344.86 | 338.38 | 340.49 | 733,131 | +2.25(+0.67%) |
Jan 17, 2023 | 339.04 | 344.81 | 336.12 | 338.24 | 697,494 | +6.63(+2.00%) |
Jan 13, 2023 | 326.25 | 331.99 | 317.63 | 331.61 | 1,123,721 | -0.18(-0.05%) |
Jan 12, 2023 | 344.66 | 344.66 | 331.01 | 331.79 | 773,439 | -12.02(-3.50%) |
Jan 11, 2023 | 336.69 | 343.92 | 335.92 | 343.81 | 691,531 | +9.94(+2.98%) |
Jan 10, 2023 | 326.12 | 334.95 | 324.96 | 333.86 | 660,893 | +5.75(+1.75%) |
Jan 09, 2023 | 339.04 | 343.74 | 327.26 | 328.11 | 642,663 | -8.59(-2.55%) |
Jan 06, 2023 | 332.92 | 337.23 | 328.97 | 336.70 | 507,793 | +3.72(+1.12%) |
Jan 05, 2023 | 335.11 | 335.11 | 329.23 | 332.98 | 482,059 | -5.46(-1.61%) |
Jan 04, 2023 | 337.16 | 339.57 | 333.64 | 338.44 | 588,395 | +5.03(+1.51%) |