Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 390.53 | 391.28 | 381.10 | 384.44 | 3,175,964 | -4.08(-1.05%) |
Feb 28, 2024 | 382.60 | 388.60 | 382.41 | 388.52 | 2,603,353 | +5.06(+1.32%) |
Feb 27, 2024 | 384.88 | 388.45 | 382.00 | 383.46 | 1,758,213 | +0.58(+0.15%) |
Feb 26, 2024 | 383.69 | 388.61 | 381.50 | 382.88 | 1,831,080 | -0.81(-0.21%) |
Feb 23, 2024 | 382.66 | 389.32 | 381.89 | 383.69 | 2,290,740 | +0.57(+0.15%) |
Feb 22, 2024 | 381.91 | 388.16 | 381.68 | 383.12 | 2,370,980 | +2.16(+0.57%) |
Feb 21, 2024 | 374.66 | 381.35 | 374.09 | 380.96 | 1,806,454 | +3.68(+0.98%) |
Feb 20, 2024 | 373.78 | 378.32 | 373.69 | 377.29 | 2,404,094 | +0.08(+0.02%) |
Feb 16, 2024 | 376.03 | 380.29 | 373.78 | 377.21 | 2,422,401 | -0.96(-0.25%) |
Feb 15, 2024 | 372.28 | 379.93 | 372.01 | 378.17 | 2,311,296 | +7.24(+1.95%) |
Feb 14, 2024 | 373.71 | 374.30 | 368.70 | 370.93 | 2,078,981 | -0.70(-0.19%) |
Feb 13, 2024 | 380.30 | 381.84 | 368.14 | 371.62 | 3,088,620 | -13.63(-3.54%) |
Feb 12, 2024 | 377.76 | 388.89 | 377.09 | 385.25 | 2,850,850 | +8.22(+2.18%) |
Feb 09, 2024 | 377.53 | 378.87 | 375.39 | 377.03 | 2,067,095 | -0.77(-0.20%) |
Feb 08, 2024 | 378.74 | 380.81 | 374.17 | 377.80 | 1,963,815 | -1.59(-0.42%) |
Feb 07, 2024 | 378.06 | 379.79 | 375.30 | 379.38 | 2,000,244 | +1.64(+0.43%) |
Feb 06, 2024 | 375.81 | 379.54 | 375.79 | 377.75 | 1,516,361 | +1.93(+0.51%) |
Feb 05, 2024 | 377.36 | 378.08 | 373.83 | 375.81 | 2,272,463 | -4.75(-1.25%) |
Feb 02, 2024 | 374.62 | 381.43 | 373.44 | 380.56 | 2,222,718 | +3.94(+1.04%) |
Feb 01, 2024 | 377.20 | 382.21 | 371.67 | 376.63 | 2,179,109 | -0.16(-0.04%) |
Jan 31, 2024 | 378.74 | 386.50 | 376.48 | 376.79 | 3,483,407 | -2.81(-0.74%) |
Jan 30, 2024 | 376.77 | 380.62 | 374.41 | 379.59 | 3,972,164 | +6.19(+1.66%) |
Jan 29, 2024 | 368.82 | 373.68 | 367.20 | 373.40 | 1,663,582 | +2.72(+0.73%) |
Jan 26, 2024 | 371.53 | 373.73 | 369.66 | 370.68 | 3,532,547 | -4.82(-1.28%) |
Jan 25, 2024 | 375.49 | 379.43 | 374.82 | 375.50 | 2,420,928 | +3.24(+0.87%) |
Jan 24, 2024 | 374.63 | 377.37 | 372.05 | 372.26 | 2,141,513 | -1.34(-0.36%) |
Jan 23, 2024 | 372.83 | 376.15 | 371.50 | 373.61 | 3,382,498 | -5.09(-1.34%) |
Jan 22, 2024 | 379.09 | 385.34 | 377.32 | 378.70 | 2,977,581 | +3.69(+0.98%) |
Jan 19, 2024 | 369.64 | 376.09 | 365.07 | 375.01 | 2,653,198 | +5.19(+1.40%) |
Jan 18, 2024 | 373.17 | 374.46 | 367.51 | 369.82 | 1,804,719 | -0.26(-0.07%) |
Jan 17, 2024 | 368.14 | 373.05 | 367.09 | 370.08 | 2,461,391 | -3.21(-0.86%) |
Jan 16, 2024 | 371.24 | 377.77 | 367.28 | 373.29 | 4,001,127 | +2.65(+0.71%) |
Jan 12, 2024 | 376.13 | 378.59 | 369.50 | 370.64 | 2,272,963 | -1.96(-0.53%) |
Jan 11, 2024 | 373.72 | 373.81 | 367.63 | 372.61 | 2,251,504 | -2.17(-0.58%) |
Jan 10, 2024 | 374.18 | 375.84 | 371.41 | 374.77 | 1,577,017 | -1.75(-0.46%) |
Jan 09, 2024 | 377.36 | 378.69 | 374.59 | 376.52 | 1,741,285 | -5.02(-1.32%) |
Jan 08, 2024 | 378.71 | 381.76 | 374.84 | 381.54 | 1,937,864 | +2.38(+0.63%) |
Jan 05, 2024 | 374.73 | 382.14 | 373.91 | 379.17 | 2,969,800 | +3.42(+0.91%) |
Jan 04, 2024 | 376.33 | 379.81 | 374.76 | 375.75 | 1,649,040 | +1.14(+0.30%) |
Jan 03, 2024 | 376.66 | 378.14 | 369.68 | 374.61 | 2,308,058 | -6.39(-1.68%) |
Jan 02, 2024 | 375.79 | 381.82 | 375.00 | 380.99 | 2,306,457 | +2.48(+0.66%) |
Dec 29, 2023 | 378.32 | 379.37 | 376.35 | 378.51 | 898,220 | -0.63(-0.17%) |
Dec 28, 2023 | 377.29 | 380.46 | 376.41 | 379.14 | 1,044,357 | +1.89(+0.50%) |
Dec 27, 2023 | 374.03 | 378.49 | 373.15 | 377.25 | 1,393,408 | +2.82(+0.75%) |
Dec 26, 2023 | 373.49 | 375.41 | 372.90 | 374.43 | 853,311 | +0.94(+0.25%) |
Dec 22, 2023 | 374.81 | 376.27 | 372.27 | 373.49 | 1,567,708 | +0.08(+0.02%) |
Dec 21, 2023 | 372.90 | 374.31 | 369.92 | 373.41 | 1,326,780 | +2.99(+0.81%) |
Dec 20, 2023 | 373.57 | 377.88 | 370.15 | 370.42 | 1,749,232 | -4.84(-1.29%) |
Dec 19, 2023 | 368.94 | 376.55 | 367.50 | 375.25 | 2,192,099 | +5.94(+1.61%) |
Dec 18, 2023 | 374.09 | 375.56 | 368.84 | 369.32 | 2,793,504 | -4.03(-1.08%) |
Dec 15, 2023 | 373.04 | 378.63 | 372.18 | 373.35 | 4,618,930 | -2.90(-0.77%) |
Dec 14, 2023 | 359.61 | 378.93 | 358.13 | 376.25 | 5,478,264 | +20.35(+5.72%) |
Dec 13, 2023 | 346.30 | 356.02 | 344.99 | 355.91 | 2,929,389 | +9.93(+2.87%) |
Dec 12, 2023 | 344.80 | 347.33 | 343.00 | 345.98 | 1,628,289 | +0.83(+0.24%) |
Dec 11, 2023 | 344.83 | 346.39 | 342.48 | 345.14 | 1,848,711 | +0.91(+0.27%) |
Dec 08, 2023 | 337.83 | 345.66 | 337.31 | 344.23 | 2,281,936 | +6.09(+1.80%) |
Dec 07, 2023 | 337.24 | 338.20 | 335.57 | 338.14 | 2,203,914 | +2.60(+0.77%) |
Dec 06, 2023 | 337.05 | 340.47 | 335.17 | 335.54 | 1,905,094 | +0.22(+0.06%) |
Dec 05, 2023 | 340.08 | 340.31 | 334.13 | 335.32 | 2,448,455 | -7.50(-2.19%) |
Dec 04, 2023 | 339.79 | 343.90 | 338.79 | 342.82 | 2,219,895 | +0.94(+0.28%) |
Dec 01, 2023 | 335.04 | 342.33 | 334.01 | 341.88 | 3,692,770 | +6.76(+2.02%) |
Nov 30, 2023 | 335.25 | 338.27 | 333.69 | 335.11 | 1,940,085 | +1.26(+0.38%) |
Nov 29, 2023 | 330.66 | 337.07 | 330.18 | 333.86 | 2,076,587 | +5.26(+1.60%) |
Nov 28, 2023 | 328.34 | 329.33 | 325.89 | 328.60 | 1,456,699 | -0.06(-0.02%) |
Nov 27, 2023 | 330.10 | 330.91 | 326.74 | 328.66 | 1,284,964 | -1.40(-0.42%) |
Nov 24, 2023 | 329.72 | 331.15 | 328.59 | 330.06 | 472,775 | +0.50(+0.15%) |
Nov 22, 2023 | 327.91 | 329.82 | 326.38 | 329.56 | 1,272,777 | +3.57(+1.10%) |
Nov 21, 2023 | 329.29 | 330.00 | 325.58 | 325.99 | 1,989,449 | -4.36(-1.32%) |
Nov 20, 2023 | 330.89 | 332.17 | 328.45 | 330.35 | 3,232,624 | +0.25(+0.08%) |
Nov 17, 2023 | 330.40 | 331.32 | 329.06 | 330.10 | 1,505,964 | +2.45(+0.75%) |
Nov 16, 2023 | 328.71 | 330.64 | 326.03 | 327.64 | 1,664,750 | -0.91(-0.28%) |
Nov 15, 2023 | 330.79 | 331.94 | 326.35 | 328.55 | 2,604,333 | -1.09(-0.33%) |
Nov 14, 2023 | 324.59 | 332.61 | 323.56 | 329.64 | 3,721,264 | +11.49(+3.61%) |
Nov 13, 2023 | 315.47 | 319.91 | 314.86 | 318.15 | 1,441,433 | +1.36(+0.43%) |
Nov 10, 2023 | 314.65 | 317.32 | 313.03 | 316.79 | 1,830,509 | +4.60(+1.47%) |
Nov 09, 2023 | 317.26 | 317.89 | 311.09 | 312.18 | 1,837,150 | -3.68(-1.16%) |
Nov 08, 2023 | 315.27 | 317.90 | 314.99 | 315.86 | 1,525,325 | +0.59(+0.19%) |
Nov 07, 2023 | 313.50 | 317.64 | 312.68 | 315.27 | 1,546,428 | +0.04(+0.01%) |
Nov 06, 2023 | 317.90 | 320.08 | 313.47 | 315.23 | 2,144,816 | -3.61(-1.13%) |
Nov 03, 2023 | 309.92 | 320.50 | 309.41 | 318.84 | 3,845,101 | +13.49(+4.42%) |
Nov 02, 2023 | 301.39 | 306.11 | 299.74 | 305.35 | 2,668,410 | +6.42(+2.15%) |
Nov 01, 2023 | 295.20 | 299.99 | 294.72 | 298.93 | 2,409,894 | +3.45(+1.17%) |
Oct 31, 2023 | 293.59 | 296.13 | 292.64 | 295.47 | 2,681,886 | +2.71(+0.92%) |
Oct 30, 2023 | 285.58 | 293.72 | 285.43 | 292.77 | 3,149,333 | +10.63(+3.77%) |
Oct 27, 2023 | 289.57 | 290.27 | 281.60 | 282.14 | 2,673,325 | -6.89(-2.38%) |
Oct 26, 2023 | 289.00 | 292.10 | 286.88 | 289.03 | 2,066,408 | +0.22(+0.08%) |
Oct 25, 2023 | 290.60 | 291.96 | 287.12 | 288.81 | 1,856,952 | -2.36(-0.81%) |
Oct 24, 2023 | 291.96 | 294.98 | 291.06 | 291.16 | 1,744,022 | -0.04(-0.01%) |
Oct 23, 2023 | 290.29 | 295.41 | 290.20 | 291.20 | 3,041,405 | -0.81(-0.28%) |
Oct 20, 2023 | 290.50 | 295.12 | 290.11 | 292.01 | 2,393,127 | +0.84(+0.29%) |
Oct 19, 2023 | 293.87 | 297.15 | 290.62 | 291.17 | 3,299,965 | -2.70(-0.92%) |
Oct 18, 2023 | 298.77 | 298.99 | 293.40 | 293.87 | 3,554,205 | -7.20(-2.39%) |
Oct 17, 2023 | 304.98 | 307.70 | 297.71 | 301.07 | 4,235,048 | -4.90(-1.60%) |
Oct 16, 2023 | 304.79 | 307.43 | 301.93 | 305.96 | 2,333,517 | +4.95(+1.65%) |
Oct 13, 2023 | 303.64 | 307.70 | 299.91 | 301.01 | 1,834,966 | -0.53(-0.18%) |
Oct 12, 2023 | 305.73 | 305.73 | 299.76 | 301.54 | 1,775,035 | -3.09(-1.01%) |
Oct 11, 2023 | 306.98 | 308.14 | 303.25 | 304.63 | 1,718,540 | -1.70(-0.56%) |
Oct 10, 2023 | 306.04 | 308.36 | 303.92 | 306.33 | 1,236,762 | +2.10(+0.69%) |
Oct 09, 2023 | 300.62 | 305.07 | 300.10 | 304.23 | 1,124,660 | +0.13(+0.04%) |
Oct 06, 2023 | 299.85 | 306.87 | 298.94 | 304.10 | 1,639,211 | +1.93(+0.64%) |
Oct 05, 2023 | 299.12 | 302.23 | 296.05 | 302.18 | 1,628,214 | +1.85(+0.62%) |
Oct 04, 2023 | 296.68 | 300.77 | 295.35 | 300.33 | 1,923,396 | +2.41(+0.81%) |
Oct 03, 2023 | 306.82 | 307.22 | 296.23 | 297.91 | 3,204,340 | -12.05(-3.89%) |
Oct 02, 2023 | 313.40 | 314.91 | 308.60 | 309.96 | 1,339,464 | -4.94(-1.57%) |
Sep 29, 2023 | 318.43 | 319.17 | 313.63 | 314.90 | 1,442,753 | -1.59(-0.50%) |
Sep 28, 2023 | 311.63 | 318.08 | 311.63 | 316.48 | 1,427,873 | +3.16(+1.01%) |
Sep 27, 2023 | 316.27 | 316.29 | 310.43 | 313.32 | 1,533,452 | -1.82(-0.58%) |
Sep 26, 2023 | 316.88 | 318.65 | 313.78 | 315.14 | 1,521,920 | -4.88(-1.53%) |
Sep 25, 2023 | 318.30 | 320.46 | 318.67 | 320.02 | 856,475 | +0.92(+0.29%) |
Sep 22, 2023 | 321.25 | 322.65 | 318.07 | 319.10 | 1,715,545 | -2.29(-0.71%) |
Sep 21, 2023 | 325.53 | 325.72 | 321.23 | 321.39 | 1,731,662 | -6.29(-1.92%) |
Sep 20, 2023 | 333.43 | 334.59 | 327.28 | 327.68 | 1,259,294 | -5.05(-1.52%) |
Sep 19, 2023 | 334.25 | 335.72 | 328.91 | 332.73 | 1,705,980 | -1.39(-0.42%) |
Sep 18, 2023 | 333.36 | 335.03 | 330.18 | 334.12 | 1,393,992 | +0.76(+0.23%) |
Sep 15, 2023 | 335.90 | 336.91 | 332.69 | 333.36 | 3,148,280 | -1.98(-0.59%) |
Sep 14, 2023 | 329.91 | 335.87 | 327.82 | 335.33 | 2,900,164 | +9.33(+2.86%) |
Sep 13, 2023 | 324.56 | 327.98 | 321.95 | 326.00 | 2,224,449 | +3.97(+1.23%) |
Sep 12, 2023 | 315.32 | 326.29 | 315.31 | 322.03 | 2,110,819 | +6.08(+1.93%) |
Sep 11, 2023 | 319.46 | 321.30 | 315.60 | 315.95 | 1,318,367 | -0.85(-0.27%) |
Sep 08, 2023 | 313.29 | 317.23 | 313.04 | 316.79 | 2,082,630 | +3.46(+1.11%) |
Sep 07, 2023 | 312.03 | 315.53 | 311.55 | 313.33 | 1,511,525 | +0.81(+0.26%) |
Sep 06, 2023 | 313.67 | 315.45 | 310.75 | 312.52 | 2,179,276 | -2.55(-0.81%) |
Sep 05, 2023 | 318.56 | 319.68 | 313.98 | 315.07 | 1,896,794 | -3.55(-1.11%) |
Sep 01, 2023 | 320.83 | 322.73 | 317.46 | 318.62 | 1,234,500 | -0.30(-0.09%) |
Aug 31, 2023 | 320.58 | 321.63 | 317.22 | 318.93 | 1,306,132 | -0.85(-0.26%) |
Aug 30, 2023 | 321.15 | 323.01 | 318.87 | 319.77 | 1,162,392 | -1.19(-0.37%) |
Aug 29, 2023 | 314.21 | 321.10 | 313.36 | 320.96 | 1,897,761 | +6.35(+2.02%) |
Aug 28, 2023 | 310.14 | 315.22 | 310.14 | 314.61 | 1,492,141 | +5.62(+1.82%) |
Aug 25, 2023 | 309.62 | 311.47 | 307.10 | 308.99 | 1,201,448 | +0.18(+0.06%) |
Aug 24, 2023 | 310.92 | 316.08 | 308.37 | 308.81 | 1,228,326 | -2.29(-0.74%) |
Aug 23, 2023 | 309.44 | 311.21 | 306.92 | 311.10 | 1,480,692 | +3.42(+1.11%) |
Aug 22, 2023 | 311.24 | 311.39 | 307.22 | 307.68 | 1,875,653 | -3.16(-1.02%) |
Aug 21, 2023 | 314.05 | 315.01 | 308.26 | 310.83 | 2,055,166 | -2.77(-0.88%) |
Aug 18, 2023 | 313.02 | 316.20 | 311.93 | 313.61 | 1,792,977 | -2.50(-0.79%) |
Aug 17, 2023 | 318.50 | 322.35 | 312.71 | 316.11 | 3,248,472 | -1.53(-0.48%) |
Aug 16, 2023 | 319.02 | 321.32 | 317.50 | 317.64 | 3,460,907 | -2.99(-0.93%) |
Aug 15, 2023 | 321.68 | 322.39 | 318.96 | 320.63 | 1,717,498 | -5.34(-1.64%) |
Aug 14, 2023 | 325.65 | 326.65 | 323.19 | 325.97 | 1,399,472 | -2.88(-0.88%) |
Aug 11, 2023 | 328.08 | 329.88 | 325.79 | 328.85 | 1,302,225 | +0.32(+0.10%) |
Aug 10, 2023 | 332.08 | 335.16 | 327.96 | 328.54 | 1,394,215 | -2.21(-0.67%) |
Aug 09, 2023 | 334.73 | 336.31 | 330.55 | 330.75 | 1,373,868 | -5.38(-1.60%) |
Aug 08, 2023 | 339.44 | 339.73 | 330.11 | 336.12 | 1,986,592 | -7.05(-2.05%) |
Aug 07, 2023 | 343.01 | 345.20 | 341.58 | 343.17 | 1,305,895 | +2.26(+0.66%) |
Aug 04, 2023 | 341.02 | 346.23 | 340.22 | 340.91 | 1,787,575 | +0.06(+0.02%) |
Aug 03, 2023 | 337.79 | 342.83 | 336.47 | 340.85 | 1,906,895 | +1.99(+0.59%) |
Aug 02, 2023 | 342.62 | 342.62 | 336.71 | 338.86 | 2,183,467 | -6.39(-1.85%) |
Aug 01, 2023 | 341.66 | 345.40 | 341.07 | 345.25 | 2,097,485 | +1.79(+0.52%) |
Jul 31, 2023 | 342.51 | 344.75 | 341.68 | 343.47 | 1,436,108 | +2.55(+0.75%) |
Jul 28, 2023 | 343.70 | 344.07 | 339.36 | 340.92 | 1,893,589 | -1.24(-0.36%) |
Jul 27, 2023 | 345.65 | 347.97 | 341.83 | 342.15 | 2,083,310 | -2.94(-0.85%) |
Jul 26, 2023 | 342.13 | 347.70 | 341.93 | 345.10 | 2,363,469 | +2.76(+0.81%) |
Jul 25, 2023 | 344.96 | 348.24 | 341.64 | 342.34 | 2,996,687 | -4.08(-1.18%) |
Jul 24, 2023 | 340.53 | 349.02 | 339.73 | 346.42 | 3,644,315 | +6.73(+1.98%) |
Jul 21, 2023 | 339.52 | 342.70 | 334.69 | 339.69 | 3,333,591 | +1.06(+0.31%) |
Jul 20, 2023 | 327.34 | 339.42 | 327.34 | 338.63 | 4,052,735 | +9.95(+3.03%) |
Jul 19, 2023 | 326.22 | 333.82 | 319.75 | 328.68 | 6,254,050 | +3.17(+0.97%) |
Jul 18, 2023 | 315.89 | 326.46 | 315.89 | 325.51 | 4,032,130 | +9.72(+3.08%) |
Jul 17, 2023 | 314.53 | 316.08 | 313.06 | 315.80 | 1,841,864 | +0.97(+0.31%) |
Jul 14, 2023 | 320.42 | 320.89 | 313.69 | 314.82 | 1,880,747 | -2.40(-0.76%) |
Jul 13, 2023 | 315.94 | 317.80 | 314.34 | 317.22 | 2,888,039 | +2.20(+0.70%) |
Jul 12, 2023 | 313.27 | 321.73 | 312.95 | 315.02 | 2,840,454 | +5.33(+1.72%) |
Jul 11, 2023 | 307.72 | 309.85 | 303.62 | 309.70 | 2,116,107 | +4.26(+1.39%) |
Jul 10, 2023 | 305.63 | 308.92 | 304.99 | 305.44 | 1,873,779 | +1.25(+0.41%) |
Jul 07, 2023 | 302.28 | 306.30 | 301.80 | 304.19 | 3,007,975 | +2.09(+0.69%) |
Jul 06, 2023 | 306.92 | 307.53 | 301.94 | 302.09 | 3,001,820 | -6.80(-2.20%) |
Jul 05, 2023 | 312.66 | 313.30 | 308.49 | 308.89 | 2,653,867 | -6.33(-2.01%) |
Jul 03, 2023 | 311.17 | 317.92 | 311.17 | 315.23 | 1,146,802 | +3.93(+1.26%) |
Jun 30, 2023 | 314.46 | 314.67 | 311.21 | 311.30 | 2,447,136 | -0.53(-0.17%) |
Jun 29, 2023 | 306.77 | 314.15 | 305.23 | 311.83 | 3,681,808 | +9.10(+3.01%) |
Jun 28, 2023 | 300.86 | 303.93 | 299.86 | 302.73 | 2,510,008 | +0.20(+0.07%) |
Jun 27, 2023 | 301.52 | 304.68 | 299.74 | 302.52 | 2,234,631 | +1.05(+0.35%) |
Jun 26, 2023 | 304.15 | 305.60 | 301.29 | 301.47 | 2,569,980 | -2.27(-0.75%) |
Jun 23, 2023 | 305.53 | 306.64 | 303.12 | 303.74 | 2,706,340 | -4.70(-1.52%) |
Jun 22, 2023 | 312.41 | 312.96 | 307.89 | 308.44 | 2,496,439 | -5.30(-1.69%) |
Jun 21, 2023 | 317.00 | 318.50 | 313.60 | 313.74 | 2,235,918 | -5.45(-1.71%) |
Jun 20, 2023 | 323.63 | 323.69 | 317.75 | 319.19 | 3,326,633 | -7.33(-2.24%) |
Jun 16, 2023 | 329.48 | 329.50 | 325.36 | 326.52 | 4,709,070 | -1.38(-0.42%) |
Jun 15, 2023 | 325.56 | 332.01 | 324.00 | 327.90 | 3,463,679 | +1.27(+0.39%) |
Jun 14, 2023 | 332.76 | 335.61 | 325.48 | 326.62 | 1,884,516 | -3.94(-1.19%) |
Jun 13, 2023 | 328.34 | 333.25 | 327.62 | 330.56 | 1,835,692 | +2.90(+0.89%) |
Jun 12, 2023 | 326.64 | 328.24 | 324.63 | 327.66 | 2,373,690 | +3.35(+1.03%) |
Jun 09, 2023 | 323.53 | 324.48 | 320.95 | 324.31 | 1,764,502 | +0.53(+0.16%) |
Jun 08, 2023 | 323.67 | 324.61 | 319.79 | 323.78 | 2,082,736 | -0.27(-0.08%) |
Jun 07, 2023 | 316.22 | 326.06 | 314.95 | 324.05 | 3,510,184 | +8.64(+2.74%) |
Jun 06, 2023 | 311.19 | 316.64 | 310.20 | 315.41 | 1,548,275 | +4.82(+1.55%) |
Jun 05, 2023 | 311.68 | 312.21 | 309.16 | 310.59 | 1,652,670 | -1.78(-0.57%) |
Jun 02, 2023 | 307.14 | 313.93 | 306.00 | 312.37 | 4,131,771 | +7.00(+2.29%) |
Jun 01, 2023 | 313.20 | 313.36 | 303.07 | 305.37 | 3,459,670 | -7.24(-2.32%) |
May 31, 2023 | 314.70 | 315.84 | 310.60 | 312.61 | 3,044,065 | -4.28(-1.35%) |
May 30, 2023 | 318.08 | 318.51 | 313.91 | 316.89 | 2,086,607 | -1.13(-0.36%) |
May 26, 2023 | 311.03 | 318.84 | 310.34 | 318.02 | 2,838,279 | +7.79(+2.51%) |
May 25, 2023 | 305.48 | 311.48 | 305.36 | 310.23 | 1,689,817 | +3.90(+1.27%) |
May 24, 2023 | 306.89 | 308.33 | 305.36 | 306.33 | 1,502,108 | -3.60(-1.16%) |
May 23, 2023 | 309.96 | 313.35 | 309.20 | 309.93 | 1,619,272 | -1.29(-0.42%) |
May 22, 2023 | 312.40 | 313.54 | 308.84 | 311.23 | 1,564,909 | -1.18(-0.38%) |
May 19, 2023 | 316.09 | 317.96 | 311.10 | 312.40 | 1,614,185 | -3.29(-1.04%) |
May 18, 2023 | 316.09 | 316.67 | 311.94 | 315.69 | 1,719,569 | -0.57(-0.18%) |
May 17, 2023 | 309.06 | 316.46 | 309.06 | 316.26 | 2,190,425 | +8.98(+2.92%) |
May 16, 2023 | 308.91 | 309.45 | 306.99 | 307.29 | 1,690,186 | -1.21(-0.39%) |
May 15, 2023 | 306.92 | 309.63 | 304.65 | 308.50 | 1,229,971 | +2.46(+0.80%) |
May 12, 2023 | 308.47 | 309.60 | 303.95 | 306.03 | 1,147,421 | -1.17(-0.38%) |
May 11, 2023 | 306.19 | 308.37 | 304.77 | 307.20 | 1,582,013 | -1.75(-0.57%) |
May 10, 2023 | 316.01 | 316.01 | 305.63 | 308.96 | 1,829,413 | -2.13(-0.68%) |
May 09, 2023 | 311.34 | 313.39 | 309.67 | 311.08 | 1,308,040 | -1.67(-0.53%) |
May 08, 2023 | 315.75 | 316.38 | 311.94 | 312.75 | 1,677,987 | -0.49(-0.16%) |
May 05, 2023 | 311.36 | 314.05 | 308.83 | 313.24 | 2,519,577 | +5.52(+1.79%) |
May 04, 2023 | 312.21 | 313.20 | 305.13 | 307.72 | 3,095,125 | -7.08(-2.25%) |
May 03, 2023 | 318.35 | 320.72 | 314.42 | 314.80 | 1,905,501 | -4.52(-1.42%) |
May 02, 2023 | 324.72 | 325.56 | 316.09 | 319.32 | 2,502,495 | -6.90(-2.11%) |
May 01, 2023 | 329.55 | 332.82 | 326.02 | 326.22 | 1,435,313 | -2.75(-0.84%) |
Apr 28, 2023 | 325.72 | 329.60 | 325.38 | 328.96 | 1,799,540 | +1.76(+0.54%) |
Apr 27, 2023 | 325.80 | 328.89 | 324.48 | 327.20 | 1,845,114 | +4.83(+1.50%) |
Apr 26, 2023 | 323.35 | 326.25 | 320.54 | 322.38 | 2,156,783 | -2.80(-0.86%) |
Apr 25, 2023 | 326.63 | 328.99 | 324.07 | 325.17 | 2,230,716 | -4.29(-1.30%) |
Apr 24, 2023 | 327.58 | 330.52 | 327.14 | 329.46 | 2,052,598 | +2.20(+0.67%) |
Apr 21, 2023 | 324.71 | 327.93 | 321.84 | 327.26 | 2,379,144 | +2.83(+0.87%) |
Apr 20, 2023 | 320.83 | 325.01 | 320.23 | 324.43 | 2,315,555 | +1.74(+0.54%) |
Apr 19, 2023 | 318.95 | 322.79 | 317.69 | 322.69 | 2,740,530 | +2.85(+0.89%) |
Apr 18, 2023 | 314.18 | 322.37 | 312.38 | 319.84 | 7,880,557 | -5.53(-1.70%) |
Apr 17, 2023 | 321.84 | 326.10 | 319.62 | 325.36 | 3,139,655 | +2.64(+0.82%) |
Apr 14, 2023 | 322.35 | 325.32 | 320.23 | 322.72 | 2,375,790 | +4.59(+1.44%) |
Apr 13, 2023 | 316.17 | 318.91 | 313.22 | 318.13 | 1,842,122 | +1.81(+0.57%) |
Apr 12, 2023 | 317.74 | 318.07 | 313.39 | 316.32 | 1,943,894 | +2.75(+0.88%) |
Apr 11, 2023 | 312.31 | 315.32 | 310.02 | 313.57 | 1,626,578 | +2.31(+0.74%) |
Apr 10, 2023 | 308.81 | 311.29 | 307.77 | 311.26 | 1,163,347 | +2.45(+0.79%) |
Apr 06, 2023 | 306.88 | 309.60 | 306.49 | 308.81 | 1,368,684 | +0.83(+0.27%) |
Apr 05, 2023 | 306.15 | 308.50 | 305.91 | 307.98 | 1,387,686 | -1.07(-0.35%) |
Apr 04, 2023 | 313.05 | 313.09 | 306.63 | 309.05 | 1,604,074 | -3.71(-1.19%) |
Apr 03, 2023 | 312.39 | 315.12 | 309.54 | 312.76 | 1,888,394 | -0.56(-0.18%) |
Mar 31, 2023 | 309.84 | 313.53 | 308.83 | 313.32 | 2,381,473 | +5.72(+1.86%) |
Mar 30, 2023 | 310.88 | 311.18 | 306.40 | 307.61 | 1,520,522 | +0.40(+0.13%) |
Mar 29, 2023 | 308.91 | 309.11 | 305.25 | 307.20 | 1,540,574 | +2.18(+0.72%) |
Mar 28, 2023 | 305.64 | 307.09 | 302.80 | 305.02 | 1,278,251 | -0.09(-0.03%) |
Mar 27, 2023 | 305.19 | 307.38 | 303.80 | 305.11 | 2,400,503 | +5.71(+1.91%) |
Mar 24, 2023 | 297.08 | 299.57 | 292.49 | 299.40 | 2,565,302 | -2.18(-0.72%) |
Mar 23, 2023 | 301.93 | 307.81 | 299.46 | 301.58 | 2,698,624 | +1.13(+0.38%) |
Mar 22, 2023 | 303.91 | 308.64 | 300.28 | 300.45 | 2,615,669 | -3.46(-1.14%) |
Mar 21, 2023 | 304.23 | 306.82 | 302.06 | 303.91 | 3,383,489 | +7.42(+2.50%) |
Mar 20, 2023 | 293.85 | 299.04 | 293.35 | 296.48 | 4,130,451 | +5.74(+1.97%) |
Mar 17, 2023 | 297.02 | 297.32 | 289.15 | 290.75 | 6,650,051 | -11.06(-3.67%) |
Mar 16, 2023 | 295.98 | 304.90 | 292.07 | 301.81 | 4,594,415 | +2.78(+0.93%) |
Mar 15, 2023 | 297.67 | 299.34 | 291.58 | 299.03 | 6,884,948 | -9.54(-3.09%) |
Mar 14, 2023 | 311.08 | 312.62 | 305.50 | 308.57 | 3,951,811 | +6.36(+2.10%) |
Mar 13, 2023 | 306.20 | 312.37 | 301.28 | 302.21 | 5,908,542 | -11.65(-3.71%) |
Mar 10, 2023 | 324.59 | 325.60 | 312.29 | 313.86 | 4,760,440 | -13.81(-4.22%) |
Mar 09, 2023 | 334.48 | 339.36 | 326.68 | 327.67 | 3,316,176 | -6.90(-2.06%) |
Mar 08, 2023 | 331.60 | 334.95 | 330.62 | 334.57 | 1,651,278 | +3.07(+0.93%) |
Mar 07, 2023 | 340.56 | 341.19 | 331.06 | 331.49 | 2,138,091 | -10.51(-3.07%) |
Mar 06, 2023 | 342.97 | 343.74 | 338.82 | 342.00 | 1,684,749 | -0.04(-0.01%) |
Mar 03, 2023 | 335.86 | 342.69 | 334.83 | 342.04 | 2,501,777 | +7.65(+2.29%) |
Mar 02, 2023 | 329.49 | 335.04 | 326.14 | 334.39 | 3,403,194 | +2.75(+0.83%) |