Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 426.45 | 427.87 | 424.70 | 425.37 | 1,513,248 | -1.08(-0.25%) |
Feb 28, 2024 | 425.86 | 428.96 | 424.84 | 426.45 | 1,043,859 | +2.02(+0.48%) |
Feb 27, 2024 | 422.71 | 425.22 | 420.56 | 424.43 | 899,143 | +1.23(+0.29%) |
Feb 26, 2024 | 425.49 | 426.43 | 420.84 | 423.20 | 994,349 | -1.91(-0.45%) |
Feb 23, 2024 | 422.89 | 425.42 | 422.23 | 425.11 | 854,131 | +2.20(+0.52%) |
Feb 22, 2024 | 419.17 | 423.50 | 417.93 | 422.92 | 1,254,380 | +1.32(+0.31%) |
Feb 21, 2024 | 420.27 | 422.25 | 418.46 | 421.59 | 983,332 | +3.23(+0.77%) |
Feb 20, 2024 | 419.27 | 422.32 | 417.87 | 418.36 | 1,383,142 | +0.20(+0.05%) |
Feb 16, 2024 | 417.23 | 419.24 | 416.65 | 418.16 | 817,833 | +0.94(+0.22%) |
Feb 15, 2024 | 412.75 | 417.45 | 412.75 | 417.23 | 1,152,748 | +4.86(+1.18%) |
Feb 14, 2024 | 421.72 | 422.53 | 408.15 | 412.36 | 2,536,650 | -8.21(-1.95%) |
Feb 13, 2024 | 423.36 | 425.88 | 417.34 | 420.58 | 1,104,707 | -1.53(-0.36%) |
Feb 12, 2024 | 420.81 | 424.55 | 420.06 | 422.11 | 1,021,456 | +1.55(+0.37%) |
Feb 09, 2024 | 421.57 | 421.71 | 418.56 | 420.56 | 1,053,463 | -0.49(-0.12%) |
Feb 08, 2024 | 423.38 | 423.76 | 419.80 | 421.05 | 984,494 | -3.06(-0.72%) |
Feb 07, 2024 | 420.60 | 424.30 | 420.60 | 424.11 | 994,509 | +3.11(+0.74%) |
Feb 06, 2024 | 416.10 | 423.04 | 414.50 | 421.00 | 1,080,784 | +5.18(+1.24%) |
Feb 05, 2024 | 418.09 | 418.46 | 413.98 | 415.82 | 1,397,945 | -4.21(-1.00%) |
Feb 02, 2024 | 422.18 | 422.92 | 418.47 | 420.04 | 987,641 | -3.75(-0.88%) |
Feb 01, 2024 | 424.24 | 425.75 | 420.75 | 423.78 | 1,191,594 | +0.35(+0.08%) |
Jan 31, 2024 | 426.33 | 427.68 | 423.08 | 423.43 | 1,135,182 | -2.24(-0.53%) |
Jan 30, 2024 | 425.26 | 425.83 | 421.81 | 425.67 | 1,029,932 | +3.62(+0.86%) |
Jan 29, 2024 | 425.00 | 426.01 | 419.64 | 422.05 | 1,928,966 | -1.87(-0.44%) |
Jan 26, 2024 | 425.95 | 427.38 | 420.76 | 423.92 | 1,278,355 | -1.12(-0.26%) |
Jan 25, 2024 | 424.01 | 427.90 | 419.82 | 425.04 | 1,840,228 | -0.60(-0.14%) |
Jan 24, 2024 | 433.40 | 437.02 | 425.53 | 425.64 | 1,791,237 | -7.91(-1.82%) |
Jan 23, 2024 | 452.20 | 452.61 | 427.85 | 433.54 | 3,666,329 | -18.83(-4.16%) |
Jan 22, 2024 | 451.21 | 454.40 | 449.10 | 452.37 | 1,232,875 | +0.99(+0.22%) |
Jan 19, 2024 | 454.14 | 454.43 | 449.61 | 451.38 | 878,820 | -1.78(-0.39%) |
Jan 18, 2024 | 449.75 | 453.57 | 447.22 | 453.17 | 791,355 | +3.06(+0.68%) |
Jan 17, 2024 | 451.29 | 456.34 | 448.74 | 450.11 | 933,428 | -1.35(-0.30%) |
Jan 16, 2024 | 459.77 | 459.77 | 450.00 | 451.46 | 826,144 | -5.27(-1.15%) |
Jan 12, 2024 | 451.00 | 456.92 | 450.17 | 456.73 | 980,132 | +9.91(+2.22%) |
Jan 11, 2024 | 450.20 | 451.42 | 443.10 | 446.82 | 794,699 | -2.24(-0.50%) |
Jan 10, 2024 | 449.84 | 453.25 | 448.44 | 449.06 | 675,465 | -0.88(-0.20%) |
Jan 09, 2024 | 452.16 | 452.22 | 446.95 | 449.93 | 743,273 | -2.28(-0.50%) |
Jan 08, 2024 | 448.08 | 452.30 | 447.21 | 452.21 | 726,159 | +2.07(+0.46%) |
Jan 05, 2024 | 453.63 | 453.70 | 446.95 | 450.14 | 715,290 | -1.35(-0.30%) |
Jan 04, 2024 | 455.87 | 457.49 | 451.39 | 451.49 | 1,103,107 | -1.23(-0.27%) |
Jan 03, 2024 | 452.40 | 457.63 | 451.43 | 452.72 | 1,190,437 | +2.96(+0.66%) |
Jan 02, 2024 | 447.97 | 455.61 | 447.97 | 449.76 | 1,230,696 | +2.84(+0.64%) |
Dec 29, 2023 | 445.70 | 447.18 | 444.86 | 446.93 | 844,302 | +1.98(+0.45%) |
Dec 28, 2023 | 442.71 | 445.53 | 442.21 | 444.94 | 752,329 | +2.23(+0.50%) |
Dec 27, 2023 | 442.30 | 444.74 | 442.16 | 442.71 | 709,816 | -1.19(-0.27%) |
Dec 26, 2023 | 441.91 | 445.15 | 441.58 | 443.91 | 524,249 | +1.93(+0.44%) |
Dec 22, 2023 | 443.73 | 445.45 | 441.87 | 441.98 | 632,590 | +0.20(+0.04%) |
Dec 21, 2023 | 438.05 | 441.86 | 438.03 | 441.78 | 646,363 | +5.34(+1.22%) |
Dec 20, 2023 | 441.80 | 442.30 | 436.40 | 436.43 | 1,325,255 | -5.12(-1.16%) |
Dec 19, 2023 | 441.44 | 442.34 | 439.93 | 441.55 | 703,793 | +0.87(+0.20%) |
Dec 18, 2023 | 436.54 | 441.03 | 436.11 | 440.68 | 1,214,270 | +5.03(+1.15%) |
Dec 15, 2023 | 434.86 | 438.35 | 432.60 | 435.65 | 4,039,405 | -3.41(-0.78%) |
Dec 14, 2023 | 444.23 | 444.59 | 435.29 | 439.07 | 1,917,726 | -6.09(-1.37%) |
Dec 13, 2023 | 446.64 | 447.86 | 444.22 | 445.15 | 1,241,512 | -0.19(-0.04%) |
Dec 12, 2023 | 445.39 | 447.43 | 444.10 | 445.34 | 1,022,461 | +0.37(+0.08%) |
Dec 11, 2023 | 445.58 | 446.94 | 443.25 | 444.97 | 1,035,371 | +3.19(+0.72%) |
Dec 08, 2023 | 442.32 | 444.25 | 441.23 | 441.78 | 771,932 | +0.90(+0.20%) |
Dec 07, 2023 | 444.14 | 445.10 | 440.07 | 440.88 | 873,437 | -2.27(-0.51%) |
Dec 06, 2023 | 439.29 | 444.16 | 439.29 | 443.15 | 876,313 | +3.13(+0.71%) |
Dec 05, 2023 | 444.02 | 444.37 | 439.69 | 440.02 | 1,070,611 | -4.39(-0.99%) |
Dec 04, 2023 | 441.14 | 444.68 | 439.89 | 444.41 | 1,283,624 | +1.26(+0.28%) |
Dec 01, 2023 | 442.15 | 444.38 | 441.91 | 443.15 | 869,037 | +1.62(+0.37%) |
Nov 30, 2023 | 436.83 | 441.62 | 436.35 | 441.53 | 1,535,889 | +5.83(+1.34%) |
Nov 29, 2023 | 440.14 | 440.14 | 434.63 | 435.70 | 1,299,756 | -3.19(-0.73%) |
Nov 28, 2023 | 438.49 | 441.45 | 436.67 | 438.90 | 1,148,893 | +2.72(+0.62%) |
Nov 27, 2023 | 442.41 | 443.36 | 436.12 | 436.17 | 1,528,853 | -6.38(-1.44%) |
Nov 24, 2023 | 442.24 | 443.12 | 440.33 | 442.56 | 333,622 | +1.58(+0.36%) |
Nov 22, 2023 | 438.14 | 442.25 | 438.14 | 440.98 | 851,574 | +2.20(+0.50%) |
Nov 21, 2023 | 435.69 | 439.19 | 434.87 | 438.78 | 1,202,996 | +4.25(+0.98%) |
Nov 20, 2023 | 434.74 | 436.27 | 431.54 | 434.53 | 1,002,970 | -0.85(-0.20%) |
Nov 17, 2023 | 437.30 | 437.88 | 434.93 | 435.38 | 917,820 | -0.89(-0.20%) |
Nov 16, 2023 | 436.48 | 438.31 | 434.27 | 436.27 | 932,445 | +0.44(+0.10%) |
Nov 15, 2023 | 434.20 | 438.64 | 434.20 | 435.83 | 1,142,285 | +0.90(+0.21%) |
Nov 14, 2023 | 433.74 | 437.39 | 432.62 | 434.93 | 1,364,987 | -0.79(-0.18%) |
Nov 13, 2023 | 435.69 | 439.19 | 434.02 | 435.72 | 1,025,255 | +0.16(+0.04%) |
Nov 10, 2023 | 434.73 | 436.51 | 431.75 | 435.57 | 1,558,206 | +2.36(+0.54%) |
Nov 09, 2023 | 436.10 | 436.29 | 430.48 | 433.21 | 1,813,418 | -2.15(-0.49%) |
Nov 08, 2023 | 440.74 | 442.32 | 434.74 | 435.36 | 1,415,621 | -5.38(-1.22%) |
Nov 07, 2023 | 443.68 | 443.68 | 440.29 | 440.74 | 1,245,287 | -0.99(-0.22%) |
Nov 06, 2023 | 445.33 | 445.33 | 441.22 | 441.73 | 1,471,612 | -2.13(-0.48%) |
Nov 03, 2023 | 445.59 | 448.19 | 441.70 | 443.86 | 1,394,793 | -4.60(-1.03%) |
Nov 02, 2023 | 441.32 | 448.64 | 441.32 | 448.46 | 1,268,705 | +5.54(+1.25%) |
Nov 01, 2023 | 446.79 | 447.15 | 442.02 | 442.92 | 1,294,069 | -2.21(-0.50%) |
Oct 31, 2023 | 437.95 | 445.61 | 436.10 | 445.13 | 1,459,916 | +8.62(+1.97%) |
Oct 30, 2023 | 435.13 | 437.51 | 433.54 | 436.52 | 968,893 | +2.40(+0.55%) |
Oct 27, 2023 | 434.15 | 438.30 | 431.03 | 434.12 | 1,336,228 | -2.53(-0.58%) |
Oct 26, 2023 | 438.64 | 441.66 | 434.40 | 436.64 | 1,462,693 | -1.68(-0.38%) |
Oct 25, 2023 | 435.05 | 439.98 | 434.40 | 438.33 | 1,253,774 | +6.65(+1.54%) |
Oct 24, 2023 | 439.74 | 441.19 | 431.13 | 431.68 | 1,396,284 | -5.15(-1.18%) |
Oct 23, 2023 | 434.92 | 442.61 | 434.22 | 436.83 | 1,536,389 | +1.95(+0.45%) |
Oct 20, 2023 | 441.93 | 443.13 | 434.73 | 434.88 | 1,752,735 | -4.90(-1.12%) |
Oct 19, 2023 | 434.38 | 440.27 | 432.94 | 439.79 | 2,053,452 | +3.04(+0.70%) |
Oct 18, 2023 | 434.04 | 438.52 | 431.06 | 436.74 | 2,066,733 | +4.84(+1.12%) |
Oct 17, 2023 | 427.43 | 443.32 | 426.03 | 431.90 | 3,169,809 | +0.70(+0.16%) |
Oct 16, 2023 | 430.23 | 434.23 | 425.31 | 431.20 | 1,971,004 | -0.64(-0.15%) |
Oct 13, 2023 | 429.36 | 433.85 | 425.58 | 431.84 | 1,553,394 | +6.78(+1.59%) |
Oct 12, 2023 | 428.89 | 429.91 | 421.12 | 425.06 | 1,146,003 | -2.46(-0.57%) |
Oct 11, 2023 | 425.63 | 429.62 | 424.24 | 427.52 | 1,449,271 | +1.52(+0.36%) |
Oct 10, 2023 | 432.29 | 433.36 | 423.49 | 426.00 | 2,681,544 | -1.40(-0.33%) |
Oct 09, 2023 | 419.75 | 427.47 | 414.54 | 427.40 | 5,452,116 | +35.05(+8.93%) |
Oct 06, 2023 | 387.13 | 394.00 | 385.54 | 392.35 | 1,159,849 | +3.31(+0.85%) |
Oct 05, 2023 | 392.57 | 393.04 | 386.37 | 389.04 | 1,187,217 | -3.90(-0.99%) |
Oct 04, 2023 | 392.28 | 393.59 | 388.80 | 392.94 | 1,269,976 | -2.45(-0.62%) |
Oct 03, 2023 | 398.87 | 398.98 | 394.17 | 395.38 | 918,362 | -3.91(-0.98%) |
Oct 02, 2023 | 400.41 | 402.39 | 397.40 | 399.29 | 748,968 | -1.12(-0.28%) |
Sep 29, 2023 | 402.37 | 402.84 | 399.07 | 400.41 | 780,384 | -1.96(-0.49%) |
Sep 28, 2023 | 401.33 | 404.23 | 400.27 | 402.37 | 837,266 | +2.19(+0.55%) |
Sep 27, 2023 | 400.62 | 401.43 | 397.24 | 400.17 | 1,345,819 | -0.03(-0.01%) |
Sep 26, 2023 | 402.04 | 402.67 | 399.22 | 400.20 | 1,154,864 | -4.06(-1.01%) |
Sep 25, 2023 | 404.59 | 404.85 | 402.90 | 404.26 | 764,312 | -0.74(-0.18%) |
Sep 22, 2023 | 407.24 | 408.77 | 404.58 | 405.00 | 1,484,416 | -3.81(-0.93%) |
Sep 21, 2023 | 416.83 | 417.69 | 408.47 | 408.81 | 1,705,344 | -9.21(-2.20%) |
Sep 20, 2023 | 418.02 | 421.84 | 417.75 | 418.02 | 1,066,512 | +1.61(+0.39%) |
Sep 19, 2023 | 421.25 | 422.06 | 416.17 | 416.42 | 880,796 | -4.45(-1.06%) |
Sep 18, 2023 | 418.72 | 422.43 | 417.68 | 420.87 | 971,522 | +5.69(+1.37%) |
Sep 15, 2023 | 415.05 | 419.91 | 414.85 | 415.18 | 1,717,501 | -1.80(-0.43%) |
Sep 14, 2023 | 411.93 | 417.73 | 411.93 | 416.98 | 1,013,587 | +4.80(+1.16%) |
Sep 13, 2023 | 411.04 | 413.42 | 409.83 | 412.19 | 992,300 | +3.09(+0.76%) |
Sep 12, 2023 | 410.77 | 411.33 | 407.24 | 409.09 | 1,335,180 | -2.77(-0.67%) |
Sep 11, 2023 | 413.39 | 413.88 | 407.81 | 411.86 | 1,652,923 | -2.38(-0.57%) |
Sep 08, 2023 | 417.42 | 417.52 | 413.42 | 414.24 | 1,187,353 | -2.79(-0.67%) |
Sep 07, 2023 | 415.13 | 418.83 | 413.18 | 417.03 | 1,221,257 | +1.96(+0.47%) |
Sep 06, 2023 | 431.03 | 432.11 | 414.80 | 415.07 | 2,601,604 | -20.81(-4.77%) |
Sep 05, 2023 | 438.63 | 438.95 | 435.74 | 435.88 | 872,348 | -2.93(-0.67%) |
Sep 01, 2023 | 440.90 | 442.44 | 438.42 | 438.81 | 683,032 | -0.17(-0.04%) |
Aug 31, 2023 | 441.39 | 444.13 | 438.77 | 438.97 | 844,100 | -1.04(-0.24%) |
Aug 30, 2023 | 437.12 | 443.43 | 436.19 | 440.01 | 900,690 | +3.90(+0.89%) |
Aug 29, 2023 | 439.92 | 440.84 | 432.31 | 436.11 | 1,083,421 | -3.81(-0.87%) |
Aug 28, 2023 | 438.46 | 440.91 | 437.93 | 439.92 | 659,058 | +1.20(+0.27%) |
Aug 25, 2023 | 442.78 | 442.78 | 436.75 | 438.73 | 807,434 | -1.42(-0.32%) |
Aug 24, 2023 | 440.84 | 445.13 | 440.04 | 440.15 | 717,423 | -1.96(-0.44%) |
Aug 23, 2023 | 442.12 | 442.42 | 439.70 | 442.11 | 1,072,633 | +1.59(+0.36%) |
Aug 22, 2023 | 439.36 | 441.45 | 438.12 | 440.53 | 690,795 | +1.41(+0.32%) |
Aug 21, 2023 | 437.51 | 440.62 | 436.69 | 439.12 | 589,656 | +1.39(+0.32%) |
Aug 18, 2023 | 433.21 | 442.89 | 433.18 | 437.73 | 1,106,027 | +3.29(+0.76%) |
Aug 17, 2023 | 434.40 | 437.88 | 434.20 | 434.44 | 653,691 | +1.51(+0.35%) |
Aug 16, 2023 | 430.72 | 434.78 | 430.18 | 432.93 | 844,866 | +1.51(+0.35%) |
Aug 15, 2023 | 435.72 | 437.67 | 431.13 | 431.42 | 745,523 | -6.32(-1.44%) |
Aug 14, 2023 | 442.13 | 443.12 | 437.34 | 437.75 | 773,418 | -3.86(-0.87%) |
Aug 11, 2023 | 438.82 | 441.65 | 438.17 | 441.61 | 710,168 | +3.89(+0.89%) |
Aug 10, 2023 | 439.61 | 441.53 | 436.95 | 437.72 | 708,306 | -2.68(-0.61%) |
Aug 09, 2023 | 437.75 | 441.61 | 437.66 | 440.40 | 1,245,874 | +3.25(+0.74%) |
Aug 08, 2023 | 436.69 | 438.16 | 435.31 | 437.15 | 813,906 | -0.30(-0.07%) |
Aug 07, 2023 | 435.06 | 438.12 | 434.05 | 437.45 | 767,372 | +3.95(+0.91%) |
Aug 04, 2023 | 436.29 | 437.95 | 433.11 | 433.50 | 870,816 | -2.14(-0.49%) |
Aug 03, 2023 | 435.06 | 437.86 | 433.76 | 435.64 | 1,275,721 | -0.62(-0.14%) |
Aug 02, 2023 | 438.91 | 440.71 | 435.63 | 436.27 | 931,286 | -2.65(-0.60%) |
Aug 01, 2023 | 434.78 | 440.70 | 434.65 | 438.91 | 1,077,505 | +4.78(+1.10%) |
Jul 31, 2023 | 437.39 | 437.39 | 432.44 | 434.14 | 1,857,072 | -2.56(-0.59%) |
Jul 28, 2023 | 435.72 | 438.30 | 434.25 | 436.69 | 1,195,950 | +0.35(+0.08%) |
Jul 27, 2023 | 439.13 | 440.02 | 433.12 | 436.35 | 1,648,868 | -4.06(-0.92%) |
Jul 26, 2023 | 441.88 | 444.52 | 439.49 | 440.40 | 1,359,322 | -1.30(-0.29%) |
Jul 25, 2023 | 440.03 | 442.30 | 435.16 | 441.70 | 1,241,296 | -2.58(-0.58%) |
Jul 24, 2023 | 443.50 | 445.39 | 441.59 | 444.28 | 917,337 | +1.98(+0.45%) |
Jul 21, 2023 | 442.35 | 444.41 | 440.93 | 442.30 | 960,743 | -1.21(-0.27%) |
Jul 20, 2023 | 440.23 | 445.64 | 439.61 | 443.51 | 1,392,021 | +4.38(+1.00%) |
Jul 19, 2023 | 444.48 | 446.70 | 435.83 | 439.14 | 2,200,039 | -4.07(-0.92%) |
Jul 18, 2023 | 461.37 | 466.36 | 441.83 | 443.21 | 3,210,135 | -13.88(-3.04%) |
Jul 17, 2023 | 453.51 | 461.00 | 452.86 | 457.09 | 1,940,924 | +5.50(+1.22%) |
Jul 14, 2023 | 453.23 | 453.74 | 449.69 | 451.59 | 959,498 | -2.01(-0.44%) |
Jul 13, 2023 | 448.37 | 454.63 | 447.71 | 453.60 | 844,938 | +4.30(+0.96%) |
Jul 12, 2023 | 454.40 | 454.42 | 448.48 | 449.30 | 1,097,226 | -4.21(-0.93%) |
Jul 11, 2023 | 448.63 | 454.30 | 447.19 | 453.51 | 729,220 | +5.75(+1.28%) |
Jul 10, 2023 | 445.94 | 449.91 | 445.50 | 447.76 | 738,282 | +1.62(+0.36%) |
Jul 07, 2023 | 447.39 | 449.23 | 445.55 | 446.14 | 660,262 | -2.85(-0.63%) |
Jul 06, 2023 | 450.31 | 450.31 | 446.75 | 448.99 | 695,016 | -1.09(-0.24%) |
Jul 05, 2023 | 448.92 | 450.65 | 446.36 | 450.08 | 643,117 | +0.17(+0.04%) |
Jul 03, 2023 | 447.39 | 450.63 | 445.01 | 449.90 | 396,307 | +2.14(+0.48%) |
Jun 30, 2023 | 446.65 | 449.99 | 444.27 | 447.76 | 1,010,457 | +2.86(+0.64%) |
Jun 29, 2023 | 437.59 | 444.99 | 436.48 | 444.90 | 705,073 | +7.57(+1.73%) |
Jun 28, 2023 | 441.15 | 441.32 | 435.20 | 437.34 | 872,817 | -3.40(-0.77%) |
Jun 27, 2023 | 440.38 | 443.14 | 440.02 | 440.73 | 690,083 | +0.34(+0.08%) |
Jun 26, 2023 | 443.44 | 443.66 | 434.44 | 440.39 | 1,024,878 | -6.38(-1.43%) |
Jun 23, 2023 | 450.82 | 452.67 | 445.57 | 446.77 | 1,386,442 | -3.96(-0.88%) |
Jun 22, 2023 | 452.76 | 453.28 | 448.85 | 450.73 | 707,949 | -2.54(-0.56%) |
Jun 21, 2023 | 448.43 | 454.37 | 445.46 | 453.27 | 932,543 | +7.45(+1.67%) |
Jun 20, 2023 | 446.89 | 449.23 | 444.94 | 445.82 | 796,640 | -0.77(-0.17%) |
Jun 16, 2023 | 445.19 | 449.12 | 444.09 | 446.59 | 1,689,096 | +3.13(+0.71%) |
Jun 15, 2023 | 441.56 | 445.94 | 441.48 | 443.45 | 917,696 | +3.31(+0.75%) |
Jun 14, 2023 | 439.04 | 440.99 | 436.28 | 440.15 | 972,391 | +0.18(+0.04%) |
Jun 13, 2023 | 443.51 | 444.45 | 433.67 | 439.97 | 1,528,308 | -7.29(-1.63%) |
Jun 12, 2023 | 450.11 | 450.19 | 445.62 | 447.27 | 981,533 | -2.74(-0.61%) |
Jun 09, 2023 | 452.64 | 452.64 | 447.77 | 450.01 | 733,348 | -1.44(-0.32%) |
Jun 08, 2023 | 449.51 | 453.64 | 448.81 | 451.45 | 887,837 | +2.35(+0.52%) |
Jun 07, 2023 | 445.56 | 451.04 | 442.54 | 449.10 | 918,471 | +3.03(+0.68%) |
Jun 06, 2023 | 444.01 | 446.75 | 441.94 | 446.06 | 839,851 | +3.83(+0.87%) |
Jun 05, 2023 | 443.64 | 444.42 | 440.08 | 442.23 | 898,512 | +0.19(+0.04%) |
Jun 02, 2023 | 439.73 | 443.85 | 438.21 | 442.04 | 919,869 | +4.69(+1.07%) |
Jun 01, 2023 | 433.39 | 438.43 | 431.27 | 437.35 | 903,152 | +5.50(+1.27%) |
May 31, 2023 | 432.44 | 433.71 | 430.86 | 431.84 | 1,720,689 | -0.93(-0.22%) |
May 30, 2023 | 432.88 | 433.82 | 429.17 | 432.78 | 1,204,124 | -0.46(-0.11%) |
May 26, 2023 | 427.84 | 436.45 | 427.11 | 433.24 | 1,175,401 | +5.43(+1.27%) |
May 25, 2023 | 436.19 | 436.19 | 424.79 | 427.81 | 1,247,056 | -9.56(-2.18%) |
May 24, 2023 | 437.87 | 441.25 | 435.88 | 437.37 | 888,870 | +0.09(+0.02%) |
May 23, 2023 | 436.77 | 440.92 | 434.74 | 437.28 | 1,063,318 | -2.02(-0.46%) |
May 22, 2023 | 438.60 | 441.85 | 436.27 | 439.30 | 650,022 | +0.22(+0.05%) |
May 19, 2023 | 441.53 | 442.73 | 437.50 | 439.07 | 832,494 | -1.22(-0.28%) |
May 18, 2023 | 439.96 | 441.25 | 434.16 | 440.29 | 1,507,358 | -1.50(-0.34%) |
May 17, 2023 | 434.74 | 442.86 | 434.68 | 441.79 | 1,140,553 | +9.25(+2.14%) |
May 16, 2023 | 436.76 | 437.09 | 432.48 | 432.54 | 589,679 | -4.05(-0.93%) |
May 15, 2023 | 435.50 | 437.97 | 434.18 | 436.59 | 691,757 | +1.09(+0.25%) |
May 12, 2023 | 437.44 | 438.48 | 432.61 | 435.50 | 721,067 | +0.10(+0.02%) |
May 11, 2023 | 435.30 | 436.88 | 433.33 | 435.40 | 668,083 | -2.38(-0.54%) |
May 10, 2023 | 437.45 | 437.92 | 433.49 | 437.78 | 880,929 | +1.07(+0.25%) |
May 09, 2023 | 437.54 | 438.51 | 434.83 | 436.71 | 645,815 | +1.04(+0.24%) |
May 08, 2023 | 441.01 | 442.75 | 434.80 | 435.66 | 836,481 | -4.43(-1.01%) |
May 05, 2023 | 437.34 | 441.60 | 436.75 | 440.09 | 963,308 | +3.49(+0.80%) |
May 04, 2023 | 438.27 | 438.64 | 431.08 | 436.60 | 996,598 | -1.10(-0.25%) |
May 03, 2023 | 442.66 | 443.89 | 437.34 | 437.70 | 1,155,482 | -5.62(-1.27%) |
May 02, 2023 | 452.49 | 452.64 | 441.74 | 443.32 | 1,144,194 | -10.18(-2.25%) |
May 01, 2023 | 449.27 | 455.10 | 448.79 | 453.51 | 1,578,020 | +4.81(+1.07%) |
Apr 28, 2023 | 449.05 | 450.35 | 446.71 | 448.70 | 1,076,793 | -0.53(-0.12%) |
Apr 27, 2023 | 446.19 | 450.51 | 445.51 | 449.23 | 1,543,810 | +3.26(+0.73%) |
Apr 26, 2023 | 457.88 | 457.88 | 444.01 | 445.96 | 1,661,523 | -13.49(-2.94%) |
Apr 25, 2023 | 464.40 | 464.61 | 459.43 | 459.45 | 868,680 | -5.16(-1.11%) |
Apr 24, 2023 | 466.03 | 467.13 | 462.48 | 464.61 | 988,813 | -1.57(-0.34%) |
Apr 21, 2023 | 474.58 | 474.62 | 464.31 | 466.18 | 1,431,261 | -7.78(-1.64%) |
Apr 20, 2023 | 479.01 | 479.01 | 472.47 | 473.96 | 869,434 | -4.41(-0.92%) |
Apr 19, 2023 | 484.97 | 486.26 | 477.13 | 478.37 | 995,813 | -6.04(-1.25%) |
Apr 18, 2023 | 482.07 | 490.87 | 481.11 | 484.40 | 2,651,642 | +11.37(+2.40%) |
Apr 17, 2023 | 470.07 | 475.56 | 470.07 | 473.03 | 1,332,078 | +1.60(+0.34%) |
Apr 14, 2023 | 473.32 | 474.83 | 468.66 | 471.44 | 872,825 | -4.01(-0.84%) |
Apr 13, 2023 | 470.31 | 476.77 | 469.50 | 475.45 | 941,445 | +3.90(+0.83%) |
Apr 12, 2023 | 466.42 | 474.59 | 465.35 | 471.55 | 1,143,671 | +0.25(+0.05%) |
Apr 11, 2023 | 479.54 | 479.90 | 470.49 | 471.29 | 1,266,904 | -8.61(-1.79%) |
Apr 10, 2023 | 475.09 | 481.51 | 475.09 | 479.90 | 1,060,453 | +6.36(+1.34%) |
Apr 06, 2023 | 474.80 | 480.12 | 472.42 | 473.55 | 1,131,894 | +0.17(+0.04%) |
Apr 05, 2023 | 471.45 | 477.08 | 470.51 | 473.37 | 1,351,636 | +1.40(+0.30%) |
Apr 04, 2023 | 469.12 | 473.99 | 468.31 | 471.97 | 1,119,101 | +1.86(+0.39%) |
Apr 03, 2023 | 456.96 | 471.35 | 456.71 | 470.12 | 1,715,851 | +13.42(+2.94%) |
Mar 31, 2023 | 458.11 | 459.23 | 455.05 | 456.70 | 1,473,694 | -0.43(-0.10%) |
Mar 30, 2023 | 458.44 | 459.66 | 455.73 | 457.13 | 983,747 | -0.98(-0.21%) |
Mar 29, 2023 | 455.28 | 458.21 | 454.72 | 458.11 | 1,186,734 | +2.66(+0.58%) |
Mar 28, 2023 | 457.92 | 459.48 | 455.18 | 455.45 | 1,113,905 | -1.88(-0.41%) |
Mar 27, 2023 | 460.93 | 461.36 | 456.39 | 457.33 | 1,317,720 | -1.11(-0.24%) |
Mar 24, 2023 | 452.03 | 459.54 | 451.30 | 458.44 | 1,165,603 | +6.42(+1.42%) |
Mar 23, 2023 | 452.74 | 454.98 | 450.68 | 452.03 | 1,209,524 | -0.97(-0.21%) |
Mar 22, 2023 | 459.31 | 460.60 | 452.44 | 453.00 | 1,306,167 | -5.66(-1.23%) |
Mar 21, 2023 | 462.63 | 463.00 | 455.31 | 458.66 | 1,106,589 | -0.91(-0.20%) |
Mar 20, 2023 | 452.34 | 461.56 | 449.43 | 459.56 | 1,568,668 | +9.50(+2.11%) |
Mar 17, 2023 | 458.04 | 458.81 | 447.58 | 450.07 | 6,754,275 | -7.12(-1.56%) |
Mar 16, 2023 | 454.97 | 461.84 | 451.88 | 457.19 | 1,690,466 | -0.07(-0.01%) |
Mar 15, 2023 | 458.89 | 458.89 | 448.81 | 457.26 | 2,353,217 | -5.37(-1.16%) |
Mar 14, 2023 | 464.00 | 464.95 | 458.76 | 462.63 | 1,823,241 | +1.49(+0.32%) |
Mar 13, 2023 | 455.87 | 462.66 | 454.83 | 461.14 | 1,760,883 | +1.77(+0.38%) |
Mar 10, 2023 | 459.57 | 465.94 | 458.33 | 459.37 | 1,381,929 | -0.34(-0.07%) |
Mar 09, 2023 | 466.62 | 466.62 | 458.51 | 459.71 | 1,071,337 | -3.53(-0.76%) |
Mar 08, 2023 | 464.72 | 471.10 | 460.54 | 463.24 | 1,297,000 | +0.81(+0.18%) |
Mar 07, 2023 | 465.17 | 468.64 | 461.79 | 462.43 | 1,175,535 | -1.46(-0.31%) |
Mar 06, 2023 | 460.65 | 465.46 | 460.65 | 463.88 | 936,948 | +2.20(+0.48%) |
Mar 03, 2023 | 462.66 | 463.27 | 460.22 | 461.68 | 1,097,777 | -0.41(-0.09%) |
Mar 02, 2023 | 456.94 | 462.92 | 456.93 | 462.09 | 865,066 | +3.84(+0.84%) |