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 | +17.56(+5.76%) |
May 08, 2023 | 306.99 | 310.07 | 304.76 | 304.85 | 464,874 | -2.14(-0.70%) |
May 05, 2023 | 308.57 | 311.14 | 306.66 | 306.99 | 500,895 | -0.30(-0.10%) |
May 04, 2023 | 308.52 | 311.81 | 306.11 | 307.29 | 465,471 | -3.40(-1.10%) |
May 03, 2023 | 306.60 | 313.83 | 305.88 | 310.69 | 593,895 | +3.23(+1.05%) |
May 02, 2023 | 306.26 | 309.24 | 303.47 | 307.46 | 791,914 | +0.34(+0.11%) |
May 01, 2023 | 312.33 | 313.96 | 306.39 | 307.13 | 1,171,186 | -6.14(-1.96%) |
Apr 28, 2023 | 314.11 | 316.14 | 310.19 | 313.27 | 937,411 | +0.33(+0.10%) |
Apr 27, 2023 | 345.56 | 349.26 | 310.94 | 312.94 | 2,142,099 | -21.60(-6.46%) |
Apr 26, 2023 | 324.25 | 335.07 | 324.18 | 334.54 | 1,070,875 | +9.28(+2.85%) |
Apr 25, 2023 | 326.48 | 327.11 | 323.04 | 325.26 | 738,382 | -0.63(-0.19%) |
Apr 24, 2023 | 327.66 | 328.09 | 322.26 | 325.90 | 644,852 | -0.25(-0.08%) |
Apr 21, 2023 | 321.67 | 326.18 | 319.20 | 326.14 | 716,915 | +7.52(+2.36%) |
Apr 20, 2023 | 320.67 | 321.40 | 317.55 | 318.62 | 495,423 | -2.72(-0.85%) |
Apr 19, 2023 | 322.46 | 323.67 | 319.41 | 321.35 | 527,503 | -1.03(-0.32%) |
Apr 18, 2023 | 326.39 | 327.78 | 321.33 | 322.37 | 559,779 | -3.16(-0.97%) |
Apr 17, 2023 | 327.93 | 329.59 | 324.30 | 325.53 | 662,931 | -0.47(-0.15%) |
Apr 14, 2023 | 327.60 | 331.47 | 325.72 | 326.00 | 517,265 | -2.19(-0.67%) |
Apr 13, 2023 | 322.78 | 328.91 | 322.40 | 328.19 | 546,071 | +6.08(+1.89%) |
Apr 12, 2023 | 328.44 | 329.15 | 321.92 | 322.12 | 597,012 | -5.92(-1.80%) |
Apr 11, 2023 | 325.20 | 329.32 | 323.75 | 328.04 | 522,286 | +2.69(+0.83%) |
Apr 10, 2023 | 324.57 | 327.05 | 322.18 | 325.34 | 515,015 | -0.86(-0.26%) |
Apr 06, 2023 | 324.54 | 326.95 | 322.95 | 326.20 | 734,233 | +2.17(+0.67%) |
Apr 05, 2023 | 324.69 | 328.23 | 323.26 | 324.03 | 626,984 | -0.58(-0.18%) |
Apr 04, 2023 | 326.70 | 328.73 | 322.40 | 324.61 | 677,406 | -3.50(-1.07%) |
Apr 03, 2023 | 325.73 | 328.83 | 321.65 | 328.12 | 809,998 | +2.62(+0.80%) |
Mar 31, 2023 | 323.21 | 328.13 | 322.86 | 325.50 | 1,101,713 | +2.19(+0.68%) |
Mar 30, 2023 | 325.33 | 325.33 | 321.31 | 323.31 | 798,992 | +0.07(+0.02%) |
Mar 29, 2023 | 322.48 | 325.99 | 321.31 | 323.24 | 820,668 | +3.31(+1.03%) |
Mar 28, 2023 | 317.39 | 320.34 | 315.65 | 319.94 | 563,920 | +1.98(+0.62%) |
Mar 27, 2023 | 310.64 | 319.72 | 308.57 | 317.95 | 1,356,578 | +10.57(+3.44%) |
Mar 24, 2023 | 311.51 | 312.17 | 306.49 | 307.38 | 830,864 | -3.87(-1.24%) |
Mar 23, 2023 | 309.61 | 314.56 | 308.19 | 311.25 | 527,078 | +3.11(+1.01%) |
Mar 22, 2023 | 312.20 | 313.94 | 307.77 | 308.14 | 474,997 | -5.29(-1.69%) |
Mar 21, 2023 | 313.22 | 314.82 | 310.55 | 313.43 | 464,287 | +0.45(+0.15%) |
Mar 20, 2023 | 306.69 | 313.61 | 306.69 | 312.98 | 881,072 | +6.42(+2.10%) |
Mar 17, 2023 | 310.11 | 313.27 | 303.50 | 306.56 | 1,970,295 | -3.23(-1.04%) |
Mar 16, 2023 | 308.81 | 313.34 | 306.61 | 309.78 | 870,018 | +1.32(+0.43%) |
Mar 15, 2023 | 300.69 | 309.41 | 300.01 | 308.46 | 782,726 | +5.43(+1.79%) |
Mar 14, 2023 | 301.02 | 304.38 | 299.79 | 303.03 | 572,167 | +5.64(+1.90%) |
Mar 13, 2023 | 294.84 | 303.49 | 292.61 | 297.39 | 868,928 | +2.39(+0.81%) |
Mar 10, 2023 | 304.26 | 304.26 | 293.64 | 295.00 | 983,563 | -8.81(-2.90%) |
Mar 09, 2023 | 306.96 | 308.74 | 302.03 | 303.81 | 562,162 | -2.96(-0.96%) |
Mar 08, 2023 | 303.40 | 307.56 | 302.71 | 306.76 | 902,058 | +1.26(+0.41%) |
Mar 07, 2023 | 310.80 | 315.04 | 305.20 | 305.51 | 1,020,004 | -5.38(-1.73%) |
Mar 06, 2023 | 304.35 | 313.61 | 303.85 | 310.88 | 1,537,363 | +11.36(+3.79%) |
Mar 03, 2023 | 296.71 | 302.48 | 296.28 | 299.52 | 911,078 | -0.55(-0.18%) |
Mar 02, 2023 | 296.81 | 300.61 | 294.84 | 300.07 | 692,367 | +3.53(+1.19%) |
Mar 01, 2023 | 288.79 | 297.45 | 288.20 | 296.54 | 1,391,894 | +7.59(+2.63%) |
Feb 28, 2023 | 287.50 | 292.79 | 286.31 | 288.96 | 1,411,270 | -1.59(-0.55%) |
Feb 27, 2023 | 292.90 | 295.31 | 286.00 | 290.55 | 1,852,908 | -1.81(-0.62%) |
Feb 24, 2023 | 296.91 | 305.16 | 291.89 | 292.36 | 2,203,542 | -10.21(-3.37%) |
Feb 23, 2023 | 309.73 | 313.81 | 296.95 | 302.57 | 3,887,565 | -39.90(-11.65%) |
Feb 22, 2023 | 341.10 | 345.61 | 335.48 | 342.47 | 1,228,061 | -1.74(-0.51%) |
Feb 21, 2023 | 346.55 | 348.44 | 342.34 | 344.21 | 514,191 | -7.01(-2.00%) |
Feb 17, 2023 | 349.76 | 351.31 | 345.47 | 351.22 | 833,958 | +0.52(+0.15%) |
Feb 16, 2023 | 350.49 | 353.73 | 348.43 | 350.70 | 432,591 | -3.21(-0.91%) |
Feb 15, 2023 | 340.91 | 354.13 | 340.91 | 353.91 | 559,494 | +12.31(+3.60%) |
Feb 14, 2023 | 348.54 | 348.54 | 339.74 | 341.61 | 456,205 | -7.34(-2.10%) |
Feb 13, 2023 | 348.12 | 351.70 | 346.33 | 348.95 | 494,824 | +0.97(+0.28%) |
Feb 10, 2023 | 346.85 | 353.17 | 346.65 | 347.97 | 711,886 | -0.89(-0.26%) |
Feb 09, 2023 | 351.19 | 351.98 | 347.80 | 348.87 | 521,082 | +1.36(+0.39%) |
Feb 08, 2023 | 349.64 | 350.07 | 344.19 | 347.51 | 300,506 | -3.55(-1.01%) |
Feb 07, 2023 | 347.73 | 351.56 | 344.28 | 351.06 | 308,801 | +1.20(+0.34%) |
Feb 06, 2023 | 351.14 | 354.94 | 348.60 | 349.86 | 503,458 | -3.58(-1.01%) |
Feb 03, 2023 | 351.02 | 357.00 | 348.96 | 353.44 | 399,782 | -0.84(-0.24%) |
Feb 02, 2023 | 358.82 | 363.61 | 350.19 | 354.27 | 707,957 | +0.67(+0.19%) |
Feb 01, 2023 | 345.31 | 356.94 | 344.22 | 353.61 | 770,139 | +6.67(+1.92%) |
Jan 31, 2023 | 340.29 | 347.54 | 337.47 | 346.93 | 645,936 | +4.43(+1.29%) |
Jan 30, 2023 | 348.38 | 351.08 | 341.82 | 342.50 | 467,819 | -6.56(-1.88%) |
Jan 27, 2023 | 348.16 | 352.09 | 346.63 | 349.06 | 471,590 | +1.11(+0.32%) |
Jan 26, 2023 | 347.33 | 354.53 | 345.07 | 347.95 | 772,270 | +3.34(+0.97%) |
Jan 25, 2023 | 330.22 | 344.97 | 329.97 | 344.61 | 616,153 | +11.11(+3.33%) |
Jan 24, 2023 | 336.90 | 337.62 | 328.64 | 333.51 | 584,310 | -6.00(-1.77%) |
Jan 23, 2023 | 339.46 | 341.52 | 331.85 | 339.51 | 625,304 | -2.55(-0.74%) |
Jan 20, 2023 | 344.88 | 344.88 | 336.22 | 342.06 | 587,273 | -0.80(-0.23%) |
Jan 19, 2023 | 339.83 | 348.40 | 339.80 | 342.85 | 866,862 | +2.33(+0.68%) |
Jan 18, 2023 | 341.63 | 344.89 | 338.41 | 340.52 | 733,064 | +2.25(+0.67%) |
Jan 17, 2023 | 339.07 | 344.84 | 336.15 | 338.27 | 697,430 | +6.63(+2.00%) |
Jan 13, 2023 | 326.28 | 332.02 | 317.66 | 331.64 | 1,123,618 | -0.18(-0.05%) |
Jan 12, 2023 | 344.69 | 344.69 | 331.04 | 331.82 | 773,368 | -12.02(-3.50%) |
Jan 11, 2023 | 336.72 | 343.95 | 335.95 | 343.84 | 691,468 | +9.95(+2.98%) |
Jan 10, 2023 | 326.15 | 334.98 | 324.99 | 333.89 | 660,832 | +5.75(+1.75%) |
Jan 09, 2023 | 339.07 | 343.77 | 327.30 | 328.14 | 642,604 | -8.59(-2.55%) |
Jan 06, 2023 | 332.95 | 337.26 | 329.00 | 336.73 | 507,746 | +3.72(+1.12%) |
Jan 05, 2023 | 335.14 | 335.14 | 329.26 | 333.01 | 482,015 | -5.46(-1.61%) |
Jan 04, 2023 | 337.19 | 339.61 | 333.67 | 338.47 | 588,341 | +5.03(+1.51%) |