Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 515.46 | 519.02 | 512.22 | 517.79 | 1,035,629 | +4.91(+0.96%) |
Feb 28, 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 261,738 | -2.39(-0.46%) |
Feb 27, 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 280,187 | +0.75(+0.15%) |
Feb 26, 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 306,471 | +1.34(+0.26%) |
Feb 23, 2024 | 518.17 | 519.45 | 511.50 | 513.18 | 345,914 | -1.74(-0.34%) |
Feb 22, 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 745,350 | +16.22(+3.25%) |
Feb 21, 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 635,200 | -4.29(-0.85%) |
Feb 20, 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 553,219 | -6.01(-1.18%) |
Feb 16, 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 391,777 | -5.45(-1.06%) |
Feb 15, 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 342,854 | -0.40(-0.08%) |
Feb 14, 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 589,948 | +6.79(+1.34%) |
Feb 13, 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 877,696 | -10.13(-1.95%) |
Feb 12, 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 525,787 | -3.25(-0.62%) |
Feb 09, 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 509,694 | +7.79(+1.52%) |
Feb 08, 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 396,070 | +2.59(+0.51%) |
Feb 07, 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 393,983 | +6.52(+1.29%) |
Feb 06, 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 368,334 | -0.86(-0.17%) |
Feb 05, 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 422,934 | +0.24(+0.05%) |
Feb 02, 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 515,092 | +4.88(+0.98%) |
Feb 01, 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 492,147 | +6.37(+1.29%) |
Jan 31, 2024 | 500.12 | 502.00 | 493.90 | 493.91 | 811,512 | -10.47(-2.08%) |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 630,671 | -4.90(-0.96%) |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 411,654 | +5.88(+1.17%) |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 385,185 | -5.28(-1.04%) |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 466,179 | +1.21(+0.24%) |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 627,682 | +2.42(+0.48%) |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 484,092 | +2.09(+0.42%) |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 618,787 | +3.26(+0.65%) |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 807,640 | +10.62(+2.17%) |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 499,145 | +9.33(+1.94%) |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 379,753 | -2.64(-0.55%) |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 490,589 | +0.71(+0.15%) |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 449,936 | +1.07(+0.22%) |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 749,186 | +1.68(+0.35%) |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 362,128 | +4.03(+0.85%) |
Jan 09, 2024 | 470.70 | 476.06 | 469.50 | 474.90 | 344,879 | +0.84(+0.18%) |
Jan 08, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 645,338 | +11.77(+2.55%) |
Jan 05, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 436,422 | +0.11(+0.02%) |
Jan 04, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 523,820 | -2.80(-0.60%) |
Jan 03, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 1,375,153 | -6.31(-1.34%) |
Jan 02, 2024 | 477.67 | 477.81 | 468.21 | 471.29 | 621,440 | -12.71(-2.63%) |
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 533,140 | -2.79(-0.57%) |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 320,463 | +0.32(+0.07%) |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 638,910 | +0.47(+0.10%) |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 318,946 | +2.39(+0.49%) |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 395,239 | +0.47(+0.10%) |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 408,360 | +5.92(+1.24%) |
Dec 20, 2023 | 484.22 | 486.32 | 477.17 | 477.22 | 396,956 | -7.78(-1.60%) |
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 383,258 | +2.46(+0.51%) |
Dec 18, 2023 | 481.06 | 483.67 | 479.33 | 482.54 | 1,246,403 | +1.11(+0.23%) |
Dec 15, 2023 | 478.86 | 483.70 | 478.86 | 481.43 | 554,017 | +2.31(+0.48%) |
Dec 14, 2023 | 479.31 | 482.21 | 475.10 | 479.12 | 596,272 | +0.93(+0.19%) |
Dec 13, 2023 | 473.90 | 479.23 | 472.47 | 478.19 | 593,674 | +5.46(+1.16%) |
Dec 12, 2023 | 468.47 | 472.80 | 467.65 | 472.73 | 342,749 | +2.81(+0.60%) |
Dec 11, 2023 | 465.24 | 470.00 | 464.33 | 469.93 | 699,750 | +3.21(+0.69%) |
Dec 08, 2023 | 461.51 | 467.12 | 461.24 | 466.71 | 323,732 | +4.13(+0.89%) |
Dec 07, 2023 | 459.32 | 463.19 | 458.21 | 462.58 | 384,455 | +4.94(+1.08%) |
Dec 06, 2023 | 464.10 | 464.43 | 457.30 | 457.64 | 321,288 | -4.01(-0.87%) |
Dec 05, 2023 | 457.04 | 462.09 | 457.04 | 461.65 | 899,297 | +2.49(+0.54%) |
Dec 04, 2023 | 459.68 | 459.68 | 454.02 | 459.16 | 408,556 | -4.72(-1.02%) |
Dec 01, 2023 | 460.33 | 464.24 | 458.46 | 463.89 | 442,239 | +2.62(+0.57%) |
Nov 30, 2023 | 463.32 | 463.81 | 457.43 | 461.27 | 322,253 | -0.13(-0.03%) |
Nov 29, 2023 | 463.43 | 465.90 | 460.82 | 461.40 | 344,793 | +1.79(+0.39%) |
Nov 28, 2023 | 457.42 | 460.98 | 457.35 | 459.61 | 361,802 | +0.85(+0.18%) |
Nov 27, 2023 | 458.31 | 461.38 | 457.24 | 458.76 | 440,047 | -0.24(-0.05%) |
Nov 24, 2023 | 458.74 | 459.29 | 457.22 | 459.00 | 165,283 | -0.50(-0.11%) |
Nov 22, 2023 | 460.30 | 463.69 | 458.46 | 459.50 | 387,070 | +1.68(+0.37%) |
Nov 21, 2023 | 459.83 | 460.36 | 456.29 | 457.83 | 1,216,120 | -3.83(-0.83%) |
Nov 20, 2023 | 455.54 | 462.80 | 455.54 | 461.66 | 449,306 | +6.42(+1.41%) |
Nov 17, 2023 | 454.46 | 456.52 | 453.06 | 455.24 | 933,110 | +0.20(+0.04%) |
Nov 16, 2023 | 452.86 | 455.84 | 451.73 | 455.04 | 392,580 | +1.01(+0.22%) |
Nov 15, 2023 | 455.25 | 456.85 | 452.27 | 454.03 | 486,062 | +0.59(+0.13%) |
Nov 14, 2023 | 450.11 | 454.23 | 449.50 | 453.44 | 583,122 | +10.71(+2.42%) |
Nov 13, 2023 | 443.27 | 443.76 | 440.56 | 442.73 | 577,797 | -2.23(-0.50%) |
Nov 10, 2023 | 436.27 | 445.11 | 435.68 | 444.96 | 405,021 | +11.45(+2.64%) |
Nov 09, 2023 | 437.57 | 440.21 | 433.08 | 433.51 | 281,266 | -2.62(-0.60%) |
Nov 08, 2023 | 435.33 | 437.28 | 433.29 | 436.12 | 367,692 | +1.81(+0.42%) |
Nov 07, 2023 | 430.52 | 435.51 | 429.85 | 434.31 | 386,224 | +5.20(+1.21%) |
Nov 06, 2023 | 427.85 | 429.58 | 425.29 | 429.11 | 482,148 | +1.94(+0.45%) |
Nov 03, 2023 | 421.16 | 428.79 | 420.46 | 427.18 | 352,105 | +5.99(+1.42%) |
Nov 02, 2023 | 418.64 | 421.46 | 417.53 | 421.19 | 430,824 | +7.38(+1.78%) |
Nov 01, 2023 | 407.76 | 414.10 | 407.76 | 413.81 | 390,309 | +6.68(+1.64%) |
Oct 31, 2023 | 404.39 | 407.70 | 401.23 | 407.13 | 268,033 | +3.05(+0.75%) |
Oct 30, 2023 | 402.72 | 405.72 | 400.79 | 404.08 | 327,906 | +3.52(+0.88%) |
Oct 27, 2023 | 401.68 | 404.65 | 398.91 | 400.56 | 1,003,270 | +1.66(+0.42%) |
Oct 26, 2023 | 406.59 | 408.61 | 397.11 | 398.90 | 505,838 | -7.19(-1.77%) |
Oct 25, 2023 | 413.62 | 414.08 | 405.10 | 406.09 | 409,439 | -6.82(-1.65%) |
Oct 24, 2023 | 411.32 | 413.40 | 408.30 | 412.91 | 440,954 | +3.63(+0.89%) |
Oct 23, 2023 | 406.33 | 413.60 | 403.97 | 409.28 | 395,394 | +0.07(+0.02%) |
Oct 20, 2023 | 416.05 | 416.64 | 408.74 | 409.21 | 578,119 | -7.35(-1.76%) |
Oct 19, 2023 | 421.56 | 423.86 | 415.96 | 416.55 | 436,151 | -2.99(-0.71%) |
Oct 18, 2023 | 421.92 | 424.74 | 418.24 | 419.54 | 318,808 | -5.83(-1.37%) |
Oct 17, 2023 | 421.32 | 427.75 | 418.85 | 425.37 | 398,584 | -1.83(-0.43%) |
Oct 16, 2023 | 422.91 | 428.94 | 422.91 | 427.20 | 260,522 | +4.85(+1.15%) |
Oct 13, 2023 | 430.08 | 430.75 | 421.07 | 422.35 | 994,334 | -6.88(-1.60%) |
Oct 12, 2023 | 430.58 | 434.05 | 426.04 | 429.22 | 367,636 | -1.02(-0.24%) |
Oct 11, 2023 | 428.30 | 430.38 | 426.31 | 430.24 | 334,107 | +3.38(+0.79%) |
Oct 10, 2023 | 425.82 | 430.29 | 425.05 | 426.86 | 1,557,769 | +1.41(+0.33%) |
Oct 09, 2023 | 420.29 | 426.16 | 418.67 | 425.45 | 457,624 | +1.95(+0.46%) |
Oct 06, 2023 | 412.26 | 424.98 | 411.32 | 423.50 | 658,873 | +8.33(+2.01%) |
Oct 05, 2023 | 415.07 | 415.92 | 410.56 | 415.18 | 495,549 | +0.36(+0.09%) |
Oct 04, 2023 | 410.86 | 415.90 | 410.25 | 414.82 | 462,302 | +4.73(+1.15%) |
Oct 03, 2023 | 415.36 | 418.08 | 408.20 | 410.08 | 739,453 | -7.95(-1.90%) |
Oct 02, 2023 | 414.53 | 419.69 | 414.02 | 418.03 | 1,003,917 | +3.81(+0.92%) |
Sep 29, 2023 | 416.63 | 419.16 | 413.02 | 414.22 | 585,678 | +1.63(+0.39%) |
Sep 28, 2023 | 407.60 | 415.12 | 405.34 | 412.59 | 446,308 | +3.49(+0.85%) |
Sep 27, 2023 | 409.82 | 411.35 | 404.98 | 409.11 | 587,124 | +1.25(+0.31%) |
Sep 26, 2023 | 412.49 | 412.86 | 406.52 | 407.85 | 535,701 | -7.41(-1.78%) |
Sep 25, 2023 | 412.46 | 415.32 | 412.75 | 415.26 | 1,061,495 | +1.64(+0.40%) |
Sep 22, 2023 | 414.07 | 417.44 | 412.98 | 413.62 | 453,090 | +1.15(+0.28%) |
Sep 21, 2023 | 415.51 | 417.25 | 412.36 | 412.47 | 602,184 | -6.95(-1.66%) |
Sep 20, 2023 | 427.36 | 427.80 | 419.33 | 419.43 | 405,682 | -6.27(-1.47%) |
Sep 19, 2023 | 424.83 | 426.79 | 421.98 | 425.69 | 415,294 | -0.76(-0.18%) |
Sep 18, 2023 | 423.37 | 427.93 | 423.00 | 426.45 | 303,579 | +1.72(+0.41%) |
Sep 15, 2023 | 431.25 | 431.25 | 423.30 | 424.73 | 598,315 | -7.87(-1.82%) |
Sep 14, 2023 | 431.65 | 433.46 | 429.30 | 432.60 | 342,989 | +3.01(+0.70%) |
Sep 13, 2023 | 428.69 | 431.73 | 427.30 | 429.59 | 365,208 | +0.58(+0.13%) |
Sep 12, 2023 | 433.47 | 435.14 | 428.68 | 429.01 | 344,212 | -7.65(-1.75%) |
Sep 11, 2023 | 438.33 | 438.55 | 433.00 | 436.66 | 312,993 | +2.06(+0.47%) |
Sep 08, 2023 | 434.19 | 437.52 | 433.46 | 434.60 | 318,740 | +0.56(+0.13%) |
Sep 07, 2023 | 432.39 | 434.91 | 430.37 | 434.04 | 591,895 | -6.59(-1.50%) |
Sep 06, 2023 | 444.28 | 445.31 | 438.18 | 440.63 | 649,068 | -5.10(-1.14%) |
Sep 05, 2023 | 443.58 | 446.89 | 441.65 | 445.74 | 268,849 | +0.76(+0.17%) |
Sep 01, 2023 | 446.09 | 447.32 | 442.92 | 444.98 | 377,111 | +1.78(+0.40%) |
Aug 31, 2023 | 442.28 | 445.06 | 441.93 | 443.19 | 330,574 | +2.21(+0.50%) |
Aug 30, 2023 | 437.30 | 441.54 | 436.03 | 440.98 | 468,007 | +3.61(+0.82%) |
Aug 29, 2023 | 427.54 | 437.83 | 426.71 | 437.38 | 477,345 | +8.64(+2.01%) |
Aug 28, 2023 | 428.59 | 429.75 | 425.66 | 428.74 | 352,309 | +3.27(+0.77%) |
Aug 25, 2023 | 422.11 | 427.36 | 418.77 | 425.47 | 587,946 | +4.23(+1.01%) |
Aug 24, 2023 | 436.40 | 436.40 | 421.13 | 421.24 | 946,164 | -10.01(-2.32%) |
Aug 23, 2023 | 424.36 | 432.63 | 424.21 | 431.25 | 714,811 | +7.69(+1.82%) |
Aug 22, 2023 | 427.61 | 427.97 | 422.53 | 423.56 | 421,492 | +0.16(+0.04%) |
Aug 21, 2023 | 418.60 | 424.33 | 417.82 | 423.40 | 600,471 | +7.16(+1.72%) |
Aug 18, 2023 | 410.98 | 417.79 | 410.77 | 416.24 | 639,428 | +0.81(+0.19%) |
Aug 17, 2023 | 421.40 | 422.13 | 414.65 | 415.43 | 488,634 | -4.59(-1.09%) |
Aug 16, 2023 | 423.20 | 425.28 | 419.87 | 420.02 | 505,326 | -4.01(-0.95%) |
Aug 15, 2023 | 427.20 | 428.37 | 423.21 | 424.04 | 581,918 | -4.23(-0.99%) |
Aug 14, 2023 | 421.43 | 428.34 | 420.29 | 428.27 | 565,571 | +6.23(+1.48%) |
Aug 11, 2023 | 421.60 | 424.52 | 420.62 | 422.05 | 631,953 | -2.79(-0.66%) |
Aug 10, 2023 | 428.16 | 431.62 | 422.72 | 424.83 | 846,740 | +0.40(+0.09%) |
Aug 09, 2023 | 431.22 | 431.22 | 422.82 | 424.44 | 757,453 | -6.03(-1.40%) |
Aug 08, 2023 | 430.90 | 431.95 | 426.08 | 430.46 | 471,536 | -4.04(-0.93%) |
Aug 07, 2023 | 435.46 | 436.74 | 430.96 | 434.51 | 487,328 | +0.73(+0.17%) |
Aug 04, 2023 | 438.86 | 440.99 | 433.13 | 433.78 | 1,205,134 | -5.74(-1.31%) |
Aug 03, 2023 | 438.20 | 441.92 | 437.29 | 439.52 | 532,272 | -1.74(-0.40%) |
Aug 02, 2023 | 449.03 | 449.03 | 439.30 | 441.26 | 719,317 | -12.06(-2.66%) |
Aug 01, 2023 | 451.17 | 454.15 | 449.90 | 453.33 | 270,008 | +0.24(+0.05%) |
Jul 31, 2023 | 451.50 | 453.50 | 450.43 | 453.09 | 470,970 | +2.23(+0.50%) |
Jul 28, 2023 | 448.92 | 452.00 | 448.12 | 450.86 | 420,314 | +6.32(+1.42%) |
Jul 27, 2023 | 452.31 | 453.79 | 442.54 | 444.54 | 360,073 | -2.05(-0.46%) |
Jul 26, 2023 | 447.30 | 448.47 | 443.24 | 446.59 | 341,442 | -5.20(-1.15%) |
Jul 25, 2023 | 447.86 | 453.34 | 447.85 | 451.79 | 595,832 | +5.08(+1.14%) |
Jul 24, 2023 | 448.28 | 448.99 | 445.09 | 446.71 | 615,791 | +0.51(+0.11%) |
Jul 21, 2023 | 450.23 | 451.81 | 445.70 | 446.20 | 341,803 | -0.77(-0.17%) |
Jul 20, 2023 | 453.53 | 455.63 | 445.73 | 446.97 | 1,121,365 | -9.66(-2.12%) |
Jul 19, 2023 | 459.29 | 461.22 | 455.00 | 456.63 | 1,423,021 | -1.21(-0.26%) |
Jul 18, 2023 | 451.91 | 459.89 | 449.51 | 457.84 | 612,285 | +5.12(+1.13%) |
Jul 17, 2023 | 447.43 | 454.03 | 447.43 | 452.72 | 761,475 | +5.95(+1.33%) |
Jul 14, 2023 | 449.45 | 452.23 | 445.39 | 446.77 | 766,207 | -1.60(-0.36%) |
Jul 13, 2023 | 445.03 | 449.20 | 444.18 | 448.38 | 503,693 | +6.58(+1.49%) |
Jul 12, 2023 | 441.66 | 443.71 | 438.99 | 441.79 | 468,033 | +4.57(+1.05%) |
Jul 11, 2023 | 436.37 | 437.56 | 432.80 | 437.22 | 916,603 | +1.64(+0.38%) |
Jul 10, 2023 | 432.05 | 435.57 | 430.36 | 435.57 | 344,929 | +1.74(+0.40%) |
Jul 07, 2023 | 434.37 | 439.08 | 433.67 | 433.83 | 319,744 | -1.48(-0.34%) |
Jul 06, 2023 | 432.74 | 435.61 | 430.55 | 435.31 | 443,471 | -1.69(-0.39%) |
Jul 05, 2023 | 437.41 | 439.90 | 436.23 | 437.01 | 467,426 | -2.73(-0.62%) |
Jul 03, 2023 | 440.70 | 440.78 | 437.60 | 439.74 | 835,528 | -0.75(-0.17%) |
Jun 30, 2023 | 438.33 | 441.61 | 437.69 | 440.49 | 420,976 | +6.83(+1.58%) |
Jun 29, 2023 | 433.35 | 434.39 | 431.26 | 433.65 | 349,739 | +0.93(+0.22%) |
Jun 28, 2023 | 429.65 | 435.04 | 429.01 | 432.72 | 435,289 | +1.11(+0.26%) |
Jun 27, 2023 | 425.36 | 432.83 | 424.93 | 431.61 | 326,855 | +8.55(+2.02%) |
Jun 26, 2023 | 426.61 | 430.79 | 422.90 | 423.05 | 417,397 | -3.46(-0.81%) |
Jun 23, 2023 | 426.34 | 429.22 | 424.93 | 426.51 | 538,916 | -5.01(-1.16%) |
Jun 22, 2023 | 425.99 | 431.67 | 425.99 | 431.53 | 1,703,027 | +3.52(+0.82%) |
Jun 21, 2023 | 433.24 | 433.90 | 426.49 | 428.00 | 539,120 | -6.66(-1.53%) |
Jun 20, 2023 | 434.68 | 437.72 | 432.26 | 434.67 | 761,469 | -2.55(-0.58%) |
Jun 16, 2023 | 445.01 | 445.53 | 437.06 | 437.21 | 625,138 | -3.81(-0.86%) |
Jun 15, 2023 | 433.69 | 442.77 | 433.35 | 441.02 | 649,043 | +56.50(+14.69%) |
May 08, 2023 | 383.37 | 384.78 | 382.08 | 384.53 | 246,555 | +0.41(+0.11%) |
May 05, 2023 | 378.32 | 385.26 | 378.15 | 384.12 | 387,555 | +9.90(+2.64%) |
May 04, 2023 | 374.47 | 376.44 | 372.85 | 374.22 | 501,673 | -1.52(-0.41%) |
May 03, 2023 | 378.72 | 381.97 | 375.65 | 375.75 | 354,010 | -2.68(-0.71%) |
May 02, 2023 | 382.70 | 382.94 | 376.64 | 378.42 | 335,916 | -4.29(-1.12%) |
May 01, 2023 | 382.02 | 384.50 | 381.68 | 382.71 | 271,673 | +0.40(+0.10%) |
Apr 28, 2023 | 378.26 | 382.37 | 377.65 | 382.31 | 366,174 | +3.97(+1.05%) |
Apr 27, 2023 | 372.90 | 378.70 | 372.52 | 378.34 | 416,483 | +7.03(+1.89%) |
Apr 26, 2023 | 372.39 | 375.09 | 370.39 | 371.31 | 727,158 | +4.87(+1.33%) |
Apr 25, 2023 | 373.00 | 373.17 | 366.43 | 366.44 | 392,455 | -8.09(-2.16%) |
Apr 24, 2023 | 374.97 | 376.90 | 371.82 | 374.52 | 294,573 | -1.63(-0.43%) |
Apr 21, 2023 | 376.12 | 376.72 | 373.99 | 376.15 | 330,836 | -1.11(-0.30%) |
Apr 20, 2023 | 376.78 | 380.76 | 375.70 | 377.27 | 289,111 | -2.73(-0.72%) |
Apr 19, 2023 | 377.81 | 380.64 | 377.23 | 379.99 | 268,696 | -0.80(-0.21%) |
Apr 18, 2023 | 382.41 | 383.64 | 379.34 | 380.79 | 431,882 | +1.07(+0.28%) |
Apr 17, 2023 | 378.15 | 380.07 | 376.67 | 379.71 | 315,039 | +1.37(+0.36%) |
Apr 14, 2023 | 378.12 | 381.24 | 374.99 | 378.34 | 528,973 | -1.45(-0.38%) |
Apr 13, 2023 | 374.53 | 380.37 | 374.05 | 379.79 | 1,363,646 | +7.21(+1.94%) |
Apr 12, 2023 | 377.06 | 378.78 | 372.07 | 372.58 | 384,492 | -2.25(-0.60%) |
Apr 11, 2023 | 377.04 | 377.33 | 373.78 | 374.83 | 1,662,429 | -2.81(-0.74%) |
Apr 10, 2023 | 374.19 | 377.63 | 372.46 | 377.63 | 300,728 | -0.22(-0.06%) |
Apr 06, 2023 | 373.20 | 378.08 | 371.47 | 377.85 | 280,152 | +1.95(+0.52%) |
Apr 05, 2023 | 378.60 | 378.64 | 373.16 | 375.90 | 1,227,364 | -4.58(-1.20%) |
Apr 04, 2023 | 383.34 | 384.24 | 379.20 | 380.48 | 464,373 | -2.43(-0.63%) |
Apr 03, 2023 | 381.20 | 383.27 | 379.40 | 382.91 | 775,019 | -0.51(-0.13%) |
Mar 31, 2023 | 377.28 | 383.70 | 376.87 | 383.41 | 509,538 | +6.13(+1.62%) |
Mar 30, 2023 | 376.59 | 378.03 | 375.01 | 377.29 | 373,373 | +3.77(+1.01%) |
Mar 29, 2023 | 370.41 | 374.32 | 369.91 | 373.52 | 385,771 | +7.48(+2.04%) |
Mar 28, 2023 | 367.32 | 367.34 | 362.93 | 366.04 | 589,644 | -1.58(-0.43%) |
Mar 27, 2023 | 370.37 | 372.27 | 366.73 | 367.62 | 620,837 | -2.32(-0.63%) |
Mar 24, 2023 | 368.19 | 369.94 | 365.37 | 369.94 | 373,112 | +0.67(+0.18%) |
Mar 23, 2023 | 368.25 | 374.73 | 366.11 | 369.27 | 599,299 | +5.14(+1.41%) |
Mar 22, 2023 | 368.31 | 375.32 | 364.13 | 364.13 | 591,826 | -4.48(-1.21%) |
Mar 21, 2023 | 366.79 | 369.14 | 363.85 | 368.60 | 1,494,737 | +4.11(+1.13%) |
Mar 20, 2023 | 362.77 | 365.07 | 360.33 | 364.49 | 439,666 | +1.11(+0.31%) |
Mar 17, 2023 | 365.20 | 367.63 | 361.28 | 363.38 | 517,533 | -0.99(-0.27%) |
Mar 16, 2023 | 353.87 | 364.76 | 352.20 | 364.38 | 1,463,575 | +9.69(+2.73%) |
Mar 15, 2023 | 351.53 | 355.04 | 348.90 | 354.69 | 1,430,078 | -0.13(-0.04%) |
Mar 14, 2023 | 351.76 | 356.09 | 350.03 | 354.82 | 623,780 | +7.83(+2.26%) |
Mar 13, 2023 | 343.21 | 351.91 | 340.85 | 346.98 | 1,688,734 | +1.61(+0.47%) |
Mar 10, 2023 | 351.71 | 352.18 | 343.84 | 345.38 | 708,487 | -6.97(-1.98%) |
Mar 09, 2023 | 358.41 | 362.36 | 351.74 | 352.34 | 537,928 | -5.64(-1.57%) |
Mar 08, 2023 | 356.17 | 358.47 | 354.61 | 357.98 | 457,507 | +2.81(+0.79%) |
Mar 07, 2023 | 359.59 | 360.75 | 354.24 | 355.17 | 312,753 | -4.43(-1.23%) |
Mar 06, 2023 | 360.69 | 364.61 | 359.36 | 359.60 | 542,587 | +1.30(+0.36%) |
Mar 03, 2023 | 353.00 | 358.41 | 352.58 | 358.30 | 428,268 | +7.37(+2.10%) |
Mar 02, 2023 | 345.75 | 351.91 | 344.64 | 350.94 | 282,709 | +4.12(+1.19%) |