Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 17,976,016 | +6.11(+1.26%) |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 12,932,087 | -3.03(-0.62%) |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 10,847,222 | +5.31(+1.10%) |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 12,085,699 | -2.29(-0.47%) |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 18,374,658 | -2.10(-0.43%) |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 21,605,596 | +18.10(+3.87%) |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 12,931,853 | -3.22(-0.68%) |
Feb 20, 2024 | 469.21 | 475.68 | 466.06 | 471.25 | 18,015,886 | -1.57(-0.33%) |
Feb 16, 2024 | 477.60 | 478.45 | 468.71 | 472.82 | 23,580,536 | -10.70(-2.21%) |
Feb 15, 2024 | 474.78 | 488.10 | 471.72 | 483.52 | 24,214,162 | +10.74(+2.27%) |
Feb 14, 2024 | 467.43 | 473.61 | 465.60 | 472.78 | 16,877,456 | +13.15(+2.86%) |
Feb 13, 2024 | 456.39 | 467.39 | 454.61 | 459.63 | 20,922,864 | -8.77(-1.87%) |
Feb 12, 2024 | 467.69 | 478.64 | 466.08 | 468.40 | 19,388,176 | +0.79(+0.17%) |
Feb 09, 2024 | 472.45 | 473.09 | 466.97 | 467.61 | 18,432,992 | -1.89(-0.40%) |
Feb 08, 2024 | 467.82 | 470.09 | 464.54 | 469.50 | 19,117,246 | +0.41(+0.09%) |
Feb 07, 2024 | 457.51 | 471.02 | 455.69 | 469.09 | 23,066,292 | +14.85(+3.27%) |
Feb 06, 2024 | 463.51 | 466.62 | 452.52 | 454.24 | 21,642,690 | -4.69(-1.02%) |
Feb 05, 2024 | 469.38 | 471.40 | 458.73 | 458.92 | 40,814,920 | -15.56(-3.28%) |
Feb 02, 2024 | 459.11 | 485.44 | 452.53 | 474.49 | 84,800,184 | +80.12(+20.32%) |
Feb 01, 2024 | 393.52 | 400.08 | 392.63 | 394.36 | 28,928,618 | +4.64(+1.19%) |
Jan 31, 2024 | 388.59 | 397.58 | 386.69 | 389.73 | 20,161,934 | -9.91(-2.48%) |
Jan 30, 2024 | 403.16 | 405.93 | 399.15 | 399.64 | 18,835,104 | -0.96(-0.24%) |
Jan 29, 2024 | 394.56 | 402.50 | 392.68 | 400.60 | 18,706,078 | +6.87(+1.75%) |
Jan 26, 2024 | 393.93 | 396.37 | 391.18 | 393.72 | 13,189,372 | +0.96(+0.24%) |
Jan 25, 2024 | 389.76 | 395.07 | 385.25 | 392.76 | 15,092,911 | +2.48(+0.63%) |
Jan 24, 2024 | 389.59 | 395.73 | 387.40 | 390.29 | 15,743,532 | +5.49(+1.43%) |
Jan 23, 2024 | 384.20 | 387.97 | 381.67 | 384.79 | 15,523,802 | +3.42(+0.90%) |
Jan 22, 2024 | 387.54 | 389.94 | 380.76 | 381.38 | 17,689,322 | -1.67(-0.44%) |
Jan 19, 2024 | 378.60 | 383.95 | 377.57 | 383.04 | 21,720,574 | +7.31(+1.95%) |
Jan 18, 2024 | 371.10 | 376.45 | 370.56 | 375.73 | 16,421,812 | +7.75(+2.11%) |
Jan 17, 2024 | 365.91 | 368.15 | 358.23 | 367.98 | 13,333,287 | +0.91(+0.25%) |
Jan 16, 2024 | 373.25 | 375.21 | 366.84 | 367.07 | 15,320,317 | -7.02(-1.88%) |
Jan 12, 2024 | 369.76 | 376.66 | 369.15 | 374.09 | 19,333,250 | +4.81(+1.30%) |
Jan 11, 2024 | 371.74 | 372.38 | 362.55 | 369.28 | 17,204,568 | -0.80(-0.22%) |
Jan 10, 2024 | 359.79 | 372.55 | 358.70 | 370.08 | 22,119,096 | +13.03(+3.65%) |
Jan 09, 2024 | 356.02 | 360.26 | 354.98 | 357.05 | 13,470,040 | -1.23(-0.34%) |
Jan 08, 2024 | 354.32 | 358.60 | 351.68 | 358.28 | 13,889,287 | +6.70(+1.91%) |
Jan 05, 2024 | 346.62 | 353.12 | 345.89 | 351.58 | 14,027,003 | +4.82(+1.39%) |
Jan 04, 2024 | 344.13 | 347.78 | 343.04 | 346.75 | 12,104,610 | +2.65(+0.77%) |
Jan 03, 2024 | 344.61 | 347.58 | 342.81 | 344.11 | 15,456,719 | -1.82(-0.53%) |
Jan 02, 2024 | 350.95 | 352.79 | 339.65 | 345.92 | 19,053,888 | -7.66(-2.17%) |
Dec 29, 2023 | 358.61 | 359.62 | 351.45 | 353.58 | 15,003,825 | -4.36(-1.22%) |
Dec 28, 2023 | 359.32 | 361.52 | 357.43 | 357.94 | 11,833,091 | +0.49(+0.14%) |
Dec 27, 2023 | 355.69 | 358.62 | 354.93 | 357.45 | 13,220,767 | +3.00(+0.85%) |
Dec 26, 2023 | 354.61 | 356.60 | 353.07 | 354.45 | 9,901,084 | +1.44(+0.41%) |
Dec 22, 2023 | 355.20 | 356.82 | 350.85 | 353.01 | 11,785,272 | -0.70(-0.20%) |
Dec 21, 2023 | 352.61 | 356.03 | 348.84 | 353.71 | 15,287,363 | +4.80(+1.38%) |
Dec 20, 2023 | 348.28 | 354.58 | 347.42 | 348.91 | 16,354,448 | -1.08(-0.31%) |
Dec 19, 2023 | 345.21 | 353.23 | 344.75 | 349.99 | 17,735,154 | +5.73(+1.67%) |
Dec 18, 2023 | 337.12 | 347.19 | 336.66 | 344.25 | 19,203,136 | +9.69(+2.90%) |
Dec 15, 2023 | 331.64 | 338.30 | 330.87 | 334.56 | 31,816,374 | +1.75(+0.53%) |
Dec 14, 2023 | 333.50 | 334.35 | 328.29 | 332.82 | 19,618,622 | -1.57(-0.47%) |
Dec 13, 2023 | 333.58 | 338.01 | 332.29 | 334.38 | 16,312,365 | +0.52(+0.16%) |
Dec 12, 2023 | 324.26 | 334.12 | 324.22 | 333.87 | 18,529,030 | +8.93(+2.75%) |
Dec 11, 2023 | 329.05 | 329.54 | 319.66 | 324.94 | 25,862,738 | -7.46(-2.24%) |
Dec 08, 2023 | 322.75 | 332.82 | 322.66 | 332.40 | 14,102,435 | +6.15(+1.89%) |
Dec 07, 2023 | 317.43 | 327.89 | 317.43 | 326.24 | 15,908,998 | +9.13(+2.88%) |
Dec 06, 2023 | 321.59 | 321.91 | 316.70 | 317.11 | 11,295,719 | -0.84(-0.26%) |
Dec 05, 2023 | 318.64 | 321.54 | 315.06 | 317.95 | 16,945,154 | -1.73(-0.54%) |
Dec 04, 2023 | 316.95 | 320.52 | 313.33 | 319.68 | 19,046,760 | -4.80(-1.48%) |
Dec 01, 2023 | 325.13 | 326.51 | 320.42 | 324.48 | 15,292,707 | -2.33(-0.71%) |
Nov 30, 2023 | 331.54 | 333.15 | 322.06 | 326.80 | 23,355,790 | -5.05(-1.52%) |
Nov 29, 2023 | 339.33 | 339.54 | 330.43 | 331.85 | 16,025,767 | -6.78(-2.00%) |
Nov 28, 2023 | 333.05 | 339.01 | 333.05 | 338.63 | 12,637,259 | +4.29(+1.28%) |
Nov 27, 2023 | 335.82 | 339.54 | 333.85 | 334.35 | 15,685,615 | -3.53(-1.04%) |
Nov 24, 2023 | 339.77 | 341.49 | 336.41 | 337.87 | 5,473,377 | -3.26(-0.95%) |
Nov 22, 2023 | 338.85 | 342.56 | 338.22 | 341.13 | 10,729,850 | +4.50(+1.34%) |
Nov 21, 2023 | 337.97 | 339.54 | 335.54 | 336.62 | 12,015,813 | -2.99(-0.88%) |
Nov 20, 2023 | 334.54 | 341.51 | 333.84 | 339.61 | 16,980,214 | +4.93(+1.47%) |
Nov 17, 2023 | 329.91 | 335.14 | 329.00 | 334.69 | 14,534,710 | +0.85(+0.25%) |
Nov 16, 2023 | 329.02 | 334.23 | 326.03 | 333.84 | 18,934,012 | +1.48(+0.45%) |
Nov 15, 2023 | 337.57 | 338.04 | 329.67 | 332.36 | 14,529,112 | -3.60(-1.07%) |
Nov 14, 2023 | 334.19 | 337.74 | 332.98 | 335.95 | 17,173,638 | +7.11(+2.16%) |
Nov 13, 2023 | 325.85 | 331.98 | 325.36 | 328.84 | 16,911,352 | +0.42(+0.13%) |
Nov 10, 2023 | 319.60 | 328.75 | 319.12 | 328.42 | 19,143,658 | +8.21(+2.56%) |
Nov 09, 2023 | 319.08 | 323.84 | 318.46 | 320.21 | 16,077,988 | +0.77(+0.24%) |
Nov 08, 2023 | 317.80 | 320.99 | 314.55 | 319.44 | 13,612,497 | +0.96(+0.30%) |
Nov 07, 2023 | 316.72 | 320.66 | 314.79 | 318.48 | 14,030,742 | +3.02(+0.96%) |
Nov 06, 2023 | 315.64 | 317.99 | 314.12 | 315.46 | 12,887,881 | +1.20(+0.38%) |
Nov 03, 2023 | 312.22 | 315.22 | 310.69 | 314.27 | 16,782,216 | +3.73(+1.20%) |
Nov 02, 2023 | 316.96 | 318.48 | 308.00 | 310.54 | 21,632,682 | -0.98(-0.31%) |
Nov 01, 2023 | 301.53 | 312.41 | 301.53 | 311.52 | 20,607,250 | +10.57(+3.51%) |
Oct 31, 2023 | 302.99 | 303.36 | 296.55 | 300.95 | 19,446,968 | -1.39(-0.46%) |
Oct 30, 2023 | 298.77 | 309.07 | 298.73 | 302.34 | 28,455,694 | +5.92(+2.00%) |
Oct 27, 2023 | 294.17 | 298.99 | 292.66 | 296.42 | 29,627,658 | +8.37(+2.91%) |
Oct 26, 2023 | 294.69 | 294.69 | 279.11 | 288.04 | 66,707,988 | -11.17(-3.73%) |
Oct 25, 2023 | 309.67 | 310.55 | 298.52 | 299.21 | 41,913,536 | -13.01(-4.17%) |
Oct 24, 2023 | 316.44 | 318.01 | 310.30 | 312.22 | 19,689,164 | -1.46(-0.46%) |
Oct 23, 2023 | 309.17 | 317.02 | 306.93 | 313.68 | 17,805,990 | +5.35(+1.74%) |
Oct 20, 2023 | 313.81 | 314.97 | 306.14 | 308.32 | 22,836,476 | -4.16(-1.33%) |
Oct 19, 2023 | 319.54 | 321.55 | 311.42 | 312.48 | 18,712,446 | -4.16(-1.31%) |
Oct 18, 2023 | 321.05 | 325.60 | 315.23 | 316.63 | 17,531,482 | -7.02(-2.17%) |
Oct 17, 2023 | 317.84 | 324.06 | 316.96 | 323.66 | 16,395,571 | +2.85(+0.89%) |
Oct 16, 2023 | 318.30 | 321.48 | 315.19 | 320.81 | 16,539,014 | +6.45(+2.05%) |
Oct 13, 2023 | 323.19 | 324.71 | 312.04 | 314.36 | 21,383,772 | -9.46(-2.92%) |
Oct 12, 2023 | 327.65 | 330.19 | 322.35 | 323.82 | 20,530,356 | -3.66(-1.12%) |
Oct 11, 2023 | 322.67 | 328.49 | 322.61 | 327.47 | 22,078,766 | +5.97(+1.86%) |
Oct 10, 2023 | 318.78 | 324.32 | 317.82 | 321.50 | 19,044,850 | +3.48(+1.09%) |
Oct 09, 2023 | 312.17 | 319.99 | 311.49 | 318.02 | 22,520,578 | +2.93(+0.93%) |
Oct 06, 2023 | 301.12 | 315.98 | 300.60 | 315.10 | 21,827,238 | +10.63(+3.49%) |
Oct 05, 2023 | 304.31 | 305.88 | 299.18 | 304.47 | 19,142,096 | -0.79(-0.26%) |
Oct 04, 2023 | 298.41 | 306.57 | 298.18 | 305.26 | 16,893,144 | +4.63(+1.54%) |
Oct 03, 2023 | 303.94 | 306.44 | 299.32 | 300.62 | 17,369,582 | -5.87(-1.92%) |
Oct 02, 2023 | 302.42 | 306.85 | 301.31 | 306.50 | 16,272,814 | +6.60(+2.20%) |
Sep 29, 2023 | 307.05 | 310.31 | 299.04 | 299.89 | 25,403,762 | -3.75(-1.23%) |
Sep 28, 2023 | 298.61 | 306.00 | 296.39 | 303.64 | 22,291,776 | +6.21(+2.09%) |
Sep 27, 2023 | 300.13 | 300.98 | 286.49 | 297.42 | 36,451,404 | -1.22(-0.41%) |
Sep 26, 2023 | 297.35 | 299.98 | 295.70 | 298.64 | 19,422,446 | -1.87(-0.62%) |
Sep 25, 2023 | 295.33 | 300.63 | 297.93 | 300.51 | 19,000,726 | +1.75(+0.59%) |
Sep 22, 2023 | 298.98 | 305.06 | 297.95 | 298.76 | 25,402,222 | +3.35(+1.13%) |
Sep 21, 2023 | 295.39 | 299.94 | 292.96 | 295.42 | 21,340,452 | -3.94(-1.31%) |
Sep 20, 2023 | 304.73 | 307.73 | 299.11 | 299.35 | 19,403,186 | -5.40(-1.77%) |
Sep 19, 2023 | 302.16 | 305.85 | 299.49 | 304.75 | 15,944,430 | +2.52(+0.83%) |
Sep 18, 2023 | 297.87 | 303.28 | 297.48 | 302.23 | 14,289,678 | +2.24(+0.75%) |
Sep 15, 2023 | 311.28 | 311.67 | 298.43 | 299.99 | 28,160,990 | -11.40(-3.66%) |
Sep 14, 2023 | 306.42 | 312.54 | 304.71 | 311.39 | 19,650,432 | +6.65(+2.18%) |
Sep 13, 2023 | 302.04 | 306.85 | 301.00 | 304.74 | 13,218,581 | +3.40(+1.13%) |
Sep 12, 2023 | 306.00 | 308.33 | 299.91 | 301.34 | 13,750,226 | -5.89(-1.92%) |
Sep 11, 2023 | 301.09 | 308.71 | 300.96 | 307.23 | 19,488,216 | +9.66(+3.25%) |
Sep 08, 2023 | 298.90 | 304.93 | 296.46 | 297.57 | 17,591,044 | -0.78(-0.26%) |
Sep 07, 2023 | 297.68 | 306.72 | 291.91 | 298.35 | 33,768,100 | -0.50(-0.17%) |
Sep 06, 2023 | 301.39 | 302.98 | 295.35 | 298.85 | 15,421,128 | -0.98(-0.33%) |
Sep 05, 2023 | 296.70 | 301.07 | 295.20 | 299.83 | 14,964,790 | +3.77(+1.27%) |
Sep 01, 2023 | 299.05 | 301.42 | 294.16 | 296.07 | 12,856,007 | +0.49(+0.17%) |
Aug 31, 2023 | 295.49 | 300.78 | 295.35 | 295.58 | 17,242,748 | +0.79(+0.27%) |
Aug 30, 2023 | 296.86 | 297.97 | 293.12 | 294.79 | 17,725,664 | -2.89(-0.97%) |
Aug 29, 2023 | 288.27 | 298.83 | 287.88 | 297.67 | 20,837,850 | +7.72(+2.66%) |
Aug 28, 2023 | 287.69 | 291.14 | 285.50 | 289.95 | 14,249,298 | +4.75(+1.67%) |
Aug 25, 2023 | 285.83 | 288.08 | 275.74 | 285.20 | 23,726,726 | -1.25(-0.44%) |
Aug 24, 2023 | 298.18 | 299.14 | 286.34 | 286.45 | 18,373,224 | -7.48(-2.55%) |
Aug 23, 2023 | 288.19 | 297.08 | 287.37 | 293.93 | 18,267,006 | +6.63(+2.31%) |
Aug 22, 2023 | 292.24 | 292.59 | 286.45 | 287.30 | 13,005,063 | -2.30(-0.79%) |
Aug 21, 2023 | 283.15 | 290.19 | 281.55 | 289.59 | 20,185,090 | +6.64(+2.35%) |
Aug 18, 2023 | 278.73 | 285.39 | 274.09 | 282.95 | 36,522,392 | -1.84(-0.65%) |
Aug 17, 2023 | 292.74 | 295.74 | 284.65 | 284.79 | 23,957,720 | -9.19(-3.13%) |
Aug 16, 2023 | 299.88 | 300.76 | 293.97 | 293.98 | 18,549,168 | -7.65(-2.54%) |
Aug 15, 2023 | 305.82 | 306.90 | 299.71 | 301.63 | 11,625,537 | -4.24(-1.38%) |
Aug 14, 2023 | 300.66 | 305.88 | 297.93 | 305.87 | 15,642,606 | +4.55(+1.51%) |
Aug 11, 2023 | 302.25 | 304.40 | 300.04 | 301.32 | 14,061,365 | -4.10(-1.34%) |
Aug 10, 2023 | 307.61 | 312.01 | 303.55 | 305.42 | 14,367,074 | +0.53(+0.17%) |
Aug 09, 2023 | 312.55 | 313.30 | 302.53 | 304.89 | 19,967,268 | -7.42(-2.38%) |
Aug 08, 2023 | 314.07 | 317.55 | 309.78 | 312.31 | 15,189,516 | -3.91(-1.24%) |
Aug 07, 2023 | 312.90 | 316.73 | 310.13 | 316.22 | 16,244,969 | +5.82(+1.88%) |
Aug 04, 2023 | 314.63 | 318.07 | 309.87 | 310.40 | 17,631,604 | -2.46(-0.79%) |
Aug 03, 2023 | 309.60 | 315.62 | 309.60 | 312.86 | 15,219,341 | -1.12(-0.36%) |
Aug 02, 2023 | 317.66 | 318.05 | 310.32 | 313.98 | 20,469,098 | -8.39(-2.60%) |
Aug 01, 2023 | 317.20 | 323.80 | 314.33 | 322.37 | 22,884,026 | +4.11(+1.29%) |
Jul 31, 2023 | 323.35 | 325.31 | 317.25 | 318.26 | 25,792,216 | -6.87(-2.11%) |
Jul 28, 2023 | 316.54 | 325.85 | 313.92 | 325.13 | 39,261,884 | +13.75(+4.42%) |
Jul 27, 2023 | 324.77 | 325.00 | 309.51 | 311.38 | 64,231,788 | +13.13(+4.40%) |
Jul 26, 2023 | 300.87 | 301.45 | 291.59 | 298.25 | 47,009,104 | +4.10(+1.39%) |
Jul 25, 2023 | 294.88 | 297.98 | 291.55 | 294.16 | 19,567,400 | +2.86(+0.98%) |
Jul 24, 2023 | 295.47 | 297.20 | 288.00 | 291.30 | 26,591,732 | -2.65(-0.90%) |
Jul 21, 2023 | 304.25 | 305.14 | 290.89 | 293.95 | 42,603,128 | -8.25(-2.73%) |
Jul 20, 2023 | 313.17 | 315.21 | 301.90 | 302.20 | 23,818,164 | -13.48(-4.27%) |
Jul 19, 2023 | 312.70 | 318.34 | 310.19 | 315.68 | 21,744,322 | +3.96(+1.27%) |
Jul 18, 2023 | 310.55 | 313.87 | 307.29 | 311.72 | 20,769,794 | +1.43(+0.46%) |
Jul 17, 2023 | 307.21 | 311.38 | 304.39 | 310.29 | 25,337,668 | +1.75(+0.57%) |
Jul 14, 2023 | 311.46 | 314.55 | 307.04 | 308.54 | 23,155,546 | -4.53(-1.45%) |
Jul 13, 2023 | 313.29 | 315.90 | 309.96 | 313.08 | 30,297,490 | +4.07(+1.32%) |
Jul 12, 2023 | 301.42 | 309.12 | 299.78 | 309.01 | 36,690,836 | +11.04(+3.70%) |
Jul 11, 2023 | 293.59 | 299.86 | 291.59 | 297.97 | 28,145,860 | +4.19(+1.42%) |
Jul 10, 2023 | 295.24 | 297.81 | 286.75 | 293.79 | 37,125,536 | +3.57(+1.23%) |
Jul 07, 2023 | 291.87 | 295.89 | 288.35 | 290.22 | 25,613,400 | -1.46(-0.50%) |
Jul 06, 2023 | 295.58 | 297.80 | 291.00 | 291.68 | 47,744,860 | -2.38(-0.81%) |
Jul 05, 2023 | 287.35 | 297.80 | 286.06 | 294.06 | 33,753,192 | +8.34(+2.92%) |
Jul 03, 2023 | 286.40 | 289.09 | 284.55 | 285.72 | 8,638,541 | -0.85(-0.30%) |
Jun 30, 2023 | 284.46 | 288.74 | 284.11 | 286.57 | 19,766,438 | +5.33(+1.90%) |
Jun 29, 2023 | 284.20 | 286.27 | 280.39 | 281.23 | 15,391,383 | -3.76(-1.32%) |
Jun 28, 2023 | 284.52 | 289.24 | 283.76 | 284.99 | 16,714,955 | -1.76(-0.61%) |
Jun 27, 2023 | 281.71 | 289.04 | 280.36 | 286.75 | 26,110,844 | +8.57(+3.08%) |
Jun 26, 2023 | 288.39 | 289.48 | 277.31 | 278.18 | 24,237,112 | -10.25(-3.55%) |
Jun 23, 2023 | 281.21 | 289.36 | 278.65 | 288.42 | 51,661,808 | +3.85(+1.35%) |
Jun 22, 2023 | 278.78 | 284.96 | 277.50 | 284.58 | 17,566,282 | +3.24(+1.15%) |
Jun 21, 2023 | 283.23 | 283.70 | 278.06 | 281.34 | 20,579,284 | -2.69(-0.95%) |
Jun 20, 2023 | 278.44 | 284.50 | 275.93 | 284.03 | 20,712,554 | +3.33(+1.19%) |
Jun 16, 2023 | 284.45 | 287.55 | 279.83 | 280.70 | 43,173,776 | -0.83(-0.29%) |
Jun 15, 2023 | 272.01 | 283.69 | 281.53 | 25,989,882 | +48.51(+20.82%) | |
May 08, 2023 | 231.16 | 235.37 | 230.03 | 233.02 | 16,410,667 | +0.49(+0.21%) |
May 05, 2023 | 231.99 | 234.43 | 229.61 | 232.53 | 27,029,128 | -0.74(-0.32%) |
May 04, 2023 | 235.81 | 237.95 | 232.68 | 233.27 | 17,889,584 | -3.51(-1.48%) |
May 03, 2023 | 239.22 | 241.49 | 232.50 | 236.78 | 34,575,996 | -2.21(-0.92%) |
May 02, 2023 | 242.92 | 244.66 | 238.74 | 238.99 | 24,372,960 | -3.94(-1.62%) |
May 01, 2023 | 238.37 | 243.74 | 236.21 | 242.92 | 29,161,946 | +2.86(+1.19%) |
Apr 28, 2023 | 238.76 | 240.18 | 235.50 | 240.06 | 39,611,768 | +1.76(+0.74%) |
Apr 27, 2023 | 239.64 | 241.43 | 236.52 | 238.31 | 71,268,160 | +29.13(+13.93%) |
Apr 26, 2023 | 212.28 | 213.88 | 208.66 | 209.18 | 41,996,912 | +1.86(+0.90%) |
Apr 25, 2023 | 210.60 | 211.04 | 206.91 | 207.32 | 19,174,446 | -5.25(-2.47%) |
Apr 24, 2023 | 213.45 | 213.69 | 210.49 | 212.56 | 15,758,876 | -0.10(-0.05%) |
Apr 21, 2023 | 209.99 | 213.18 | 209.36 | 212.66 | 17,792,206 | -0.18(-0.08%) |
Apr 20, 2023 | 213.25 | 216.52 | 212.54 | 212.84 | 16,483,770 | -2.63(-1.22%) |
Apr 19, 2023 | 213.24 | 217.10 | 212.70 | 215.47 | 15,900,002 | -2.19(-1.01%) |
Apr 18, 2023 | 219.68 | 220.21 | 215.98 | 217.66 | 12,280,526 | -0.97(-0.44%) |
Apr 17, 2023 | 219.56 | 220.75 | 216.90 | 218.63 | 15,488,752 | -2.63(-1.19%) |
Apr 14, 2023 | 217.65 | 221.84 | 217.32 | 221.25 | 21,614,328 | +1.14(+0.52%) |
Apr 13, 2023 | 215.50 | 220.92 | 215.50 | 220.12 | 23,324,008 | +6.34(+2.97%) |
Apr 12, 2023 | 214.61 | 216.61 | 212.36 | 213.77 | 18,979,696 | +0.15(+0.07%) |
Apr 11, 2023 | 215.25 | 215.79 | 213.18 | 213.62 | 16,718,747 | -0.90(-0.42%) |
Apr 10, 2023 | 214.48 | 215.43 | 210.44 | 214.52 | 16,116,042 | -1.35(-0.62%) |
Apr 06, 2023 | 209.03 | 216.71 | 208.43 | 215.87 | 26,132,346 | +4.62(+2.18%) |
Apr 05, 2023 | 213.92 | 214.96 | 209.72 | 211.26 | 19,409,236 | -3.24(-1.51%) |
Apr 04, 2023 | 213.16 | 216.01 | 212.31 | 214.49 | 21,032,930 | +1.65(+0.77%) |
Apr 03, 2023 | 208.62 | 213.26 | 207.98 | 212.84 | 17,935,496 | +1.13(+0.53%) |
Mar 31, 2023 | 207.02 | 211.94 | 206.55 | 211.72 | 25,467,660 | +4.09(+1.97%) |
Mar 30, 2023 | 203.16 | 207.87 | 202.60 | 207.62 | 22,641,206 | +2.49(+1.21%) |
Mar 29, 2023 | 203.34 | 205.50 | 202.32 | 205.13 | 18,861,142 | +4.66(+2.33%) |
Mar 28, 2023 | 199.94 | 200.82 | 197.70 | 200.47 | 19,138,874 | -2.16(-1.07%) |
Mar 27, 2023 | 204.59 | 205.64 | 201.15 | 202.62 | 18,523,778 | -3.17(-1.54%) |
Mar 24, 2023 | 204.96 | 207.36 | 203.33 | 205.79 | 27,762,468 | +1.73(+0.85%) |
Mar 23, 2023 | 202.62 | 207.66 | 201.94 | 204.06 | 27,402,120 | +4.46(+2.24%) |
Mar 22, 2023 | 202.28 | 207.15 | 199.46 | 199.60 | 28,484,990 | -2.35(-1.16%) |
Mar 21, 2023 | 202.99 | 203.17 | 197.74 | 201.95 | 31,846,654 | +4.35(+2.20%) |
Mar 20, 2023 | 198.27 | 199.15 | 193.44 | 197.60 | 25,208,534 | +2.17(+1.11%) |
Mar 17, 2023 | 200.35 | 201.69 | 195.22 | 195.43 | 50,194,320 | -9.28(-4.53%) |
Mar 16, 2023 | 198.05 | 205.54 | 195.88 | 204.71 | 50,848,860 | +7.17(+3.63%) |
Mar 15, 2023 | 192.75 | 197.57 | 190.63 | 197.54 | 41,991,624 | +3.73(+1.92%) |
Mar 14, 2023 | 187.38 | 194.11 | 186.36 | 193.81 | 41,658,196 | +13.11(+7.25%) |
Mar 13, 2023 | 177.77 | 183.59 | 174.63 | 180.71 | 24,748,360 | +1.39(+0.77%) |
Mar 10, 2023 | 180.82 | 184.57 | 178.61 | 179.32 | 25,692,374 | -2.18(-1.20%) |
Mar 09, 2023 | 186.15 | 188.73 | 180.11 | 181.50 | 26,574,422 | -3.28(-1.77%) |
Mar 08, 2023 | 182.68 | 185.06 | 181.15 | 184.77 | 19,436,066 | +0.46(+0.25%) |
Mar 07, 2023 | 188.80 | 190.16 | 183.81 | 184.31 | 36,685,652 | -0.39(-0.21%) |
Mar 06, 2023 | 187.80 | 189.46 | 184.44 | 184.70 | 33,209,900 | -0.35(-0.19%) |
Mar 03, 2023 | 178.73 | 186.42 | 176.86 | 185.05 | 45,986,732 | +10.71(+6.14%) |
Mar 02, 2023 | 172.20 | 174.82 | 171.25 | 174.34 | 17,371,942 | +1.11(+0.64%) |