Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 392.68 | 399.13 | 391.78 | 395.78 | 467,730 | +5.00(+1.28%) |
Feb 28, 2024 | 385.41 | 391.01 | 383.97 | 390.78 | 221,755 | +2.02(+0.52%) |
Feb 27, 2024 | 386.75 | 389.15 | 383.75 | 388.76 | 232,606 | +4.63(+1.21%) |
Feb 26, 2024 | 382.87 | 388.95 | 382.77 | 384.13 | 371,361 | -1.20(-0.31%) |
Feb 23, 2024 | 376.61 | 386.30 | 373.14 | 385.33 | 452,425 | +8.48(+2.25%) |
Feb 22, 2024 | 365.10 | 404.35 | 365.10 | 376.85 | 1,055,889 | -9.96(-2.58%) |
Feb 21, 2024 | 382.65 | 388.49 | 379.16 | 386.81 | 553,240 | +4.31(+1.13%) |
Feb 20, 2024 | 378.65 | 383.77 | 376.72 | 382.50 | 237,489 | -2.51(-0.65%) |
Feb 16, 2024 | 382.80 | 388.31 | 380.67 | 385.02 | 295,469 | -1.82(-0.47%) |
Feb 15, 2024 | 382.66 | 387.08 | 382.41 | 386.84 | 228,636 | +6.31(+1.66%) |
Feb 14, 2024 | 377.28 | 380.64 | 372.95 | 380.53 | 311,828 | +6.86(+1.84%) |
Feb 13, 2024 | 377.18 | 381.45 | 371.30 | 373.67 | 318,577 | -16.92(-4.33%) |
Feb 12, 2024 | 385.10 | 392.88 | 383.18 | 390.59 | 201,731 | +6.21(+1.62%) |
Feb 09, 2024 | 384.99 | 388.71 | 382.15 | 384.37 | 220,294 | -0.69(-0.18%) |
Feb 08, 2024 | 379.96 | 385.45 | 377.35 | 385.06 | 243,915 | +6.45(+1.70%) |
Feb 07, 2024 | 373.03 | 381.61 | 367.75 | 378.61 | 352,489 | +7.24(+1.95%) |
Feb 06, 2024 | 364.46 | 371.58 | 364.46 | 371.37 | 176,846 | +6.85(+1.88%) |
Feb 05, 2024 | 366.70 | 367.53 | 360.23 | 364.52 | 318,738 | -7.13(-1.92%) |
Feb 02, 2024 | 370.61 | 375.27 | 359.03 | 371.65 | 345,723 | -3.21(-0.86%) |
Feb 01, 2024 | 370.97 | 374.99 | 365.14 | 374.86 | 332,714 | +5.80(+1.57%) |
Jan 31, 2024 | 377.60 | 379.55 | 367.91 | 369.06 | 317,506 | -8.35(-2.21%) |
Jan 30, 2024 | 380.60 | 381.84 | 377.18 | 377.42 | 242,261 | -3.76(-0.99%) |
Jan 29, 2024 | 376.24 | 381.76 | 373.46 | 381.17 | 264,270 | +6.00(+1.60%) |
Jan 26, 2024 | 376.51 | 378.13 | 371.45 | 375.17 | 302,012 | -1.16(-0.31%) |
Jan 25, 2024 | 380.67 | 382.88 | 375.66 | 376.33 | 308,395 | -2.33(-0.61%) |
Jan 24, 2024 | 391.87 | 393.47 | 374.71 | 378.66 | 280,052 | -9.70(-2.50%) |
Jan 23, 2024 | 400.00 | 400.00 | 385.39 | 388.36 | 199,906 | -9.08(-2.28%) |
Jan 22, 2024 | 387.69 | 398.14 | 387.69 | 397.44 | 255,517 | +12.87(+3.35%) |
Jan 19, 2024 | 384.73 | 386.69 | 379.41 | 384.56 | 273,839 | -0.16(-0.04%) |
Jan 18, 2024 | 377.41 | 385.02 | 377.04 | 384.72 | 236,828 | +9.88(+2.64%) |
Jan 17, 2024 | 375.39 | 379.28 | 372.10 | 374.84 | 225,065 | -4.52(-1.19%) |
Jan 16, 2024 | 375.68 | 380.72 | 372.50 | 379.36 | 289,331 | -0.21(-0.06%) |
Jan 12, 2024 | 385.22 | 386.94 | 375.28 | 379.57 | 151,053 | -3.04(-0.80%) |
Jan 11, 2024 | 384.94 | 387.53 | 377.21 | 382.62 | 268,380 | -4.94(-1.27%) |
Jan 10, 2024 | 380.75 | 387.75 | 373.89 | 387.56 | 291,887 | +8.27(+2.18%) |
Jan 09, 2024 | 374.84 | 380.88 | 374.84 | 379.28 | 130,146 | +0.09(+0.02%) |
Jan 08, 2024 | 372.43 | 380.57 | 372.43 | 379.19 | 215,675 | +3.69(+0.98%) |
Jan 05, 2024 | 369.41 | 377.50 | 369.41 | 375.51 | 267,651 | +4.83(+1.30%) |
Jan 04, 2024 | 368.15 | 375.12 | 368.15 | 370.68 | 259,392 | -0.90(-0.24%) |
Jan 03, 2024 | 380.62 | 380.77 | 371.14 | 371.58 | 311,290 | -14.29(-3.70%) |
Jan 02, 2024 | 391.94 | 395.57 | 383.16 | 385.87 | 356,728 | -10.50(-2.65%) |
Dec 29, 2023 | 398.92 | 401.60 | 395.71 | 396.36 | 202,662 | -3.66(-0.91%) |
Dec 28, 2023 | 400.64 | 402.41 | 398.68 | 400.02 | 132,489 | -1.34(-0.33%) |
Dec 27, 2023 | 399.99 | 402.63 | 397.12 | 401.36 | 194,556 | +2.83(+0.71%) |
Dec 26, 2023 | 394.32 | 399.84 | 393.17 | 398.53 | 200,944 | +4.75(+1.21%) |
Dec 22, 2023 | 393.50 | 395.42 | 390.79 | 393.78 | 179,035 | +0.48(+0.12%) |
Dec 21, 2023 | 392.71 | 396.29 | 390.23 | 393.30 | 223,537 | +4.97(+1.28%) |
Dec 20, 2023 | 389.11 | 397.65 | 386.99 | 388.33 | 364,876 | -0.89(-0.23%) |
Dec 19, 2023 | 390.14 | 395.85 | 387.88 | 389.23 | 272,433 | +1.71(+0.44%) |
Dec 18, 2023 | 390.36 | 390.73 | 384.01 | 387.52 | 381,140 | -2.57(-0.66%) |
Dec 15, 2023 | 391.90 | 395.19 | 386.34 | 390.09 | 731,291 | -3.88(-0.98%) |
Dec 14, 2023 | 369.21 | 396.57 | 369.21 | 393.97 | 1,137,015 | +31.08(+8.56%) |
Dec 13, 2023 | 349.83 | 363.50 | 347.69 | 362.89 | 383,966 | +13.17(+3.77%) |
Dec 12, 2023 | 353.77 | 358.88 | 347.93 | 349.72 | 357,513 | -4.06(-1.15%) |
Dec 11, 2023 | 353.23 | 359.13 | 350.91 | 353.78 | 281,310 | +1.74(+0.50%) |
Dec 08, 2023 | 358.13 | 359.74 | 351.43 | 352.04 | 333,379 | -9.56(-2.64%) |
Dec 07, 2023 | 360.17 | 361.98 | 355.50 | 361.60 | 289,374 | +1.22(+0.34%) |
Dec 06, 2023 | 354.71 | 363.92 | 354.45 | 360.38 | 353,958 | +8.86(+2.52%) |
Dec 05, 2023 | 348.75 | 351.67 | 346.67 | 351.52 | 300,066 | -0.04(-0.01%) |
Dec 04, 2023 | 354.74 | 360.34 | 349.24 | 351.56 | 319,771 | -3.98(-1.12%) |
Dec 01, 2023 | 344.70 | 355.87 | 342.98 | 355.54 | 347,417 | +10.26(+2.97%) |
Nov 30, 2023 | 344.45 | 346.78 | 336.92 | 345.28 | 597,169 | +1.99(+0.58%) |
Nov 29, 2023 | 345.73 | 349.31 | 340.98 | 343.29 | 433,956 | -4.96(-1.42%) |
Nov 28, 2023 | 348.82 | 352.01 | 346.84 | 348.25 | 206,393 | -1.28(-0.37%) |
Nov 27, 2023 | 351.02 | 351.79 | 346.90 | 349.53 | 250,519 | -3.13(-0.89%) |
Nov 24, 2023 | 352.23 | 354.04 | 351.10 | 352.66 | 62,939 | -1.50(-0.42%) |
Nov 22, 2023 | 352.78 | 355.75 | 350.93 | 354.16 | 250,100 | +3.84(+1.10%) |
Nov 21, 2023 | 345.59 | 351.36 | 341.88 | 350.33 | 251,452 | +3.30(+0.95%) |
Nov 20, 2023 | 348.13 | 348.92 | 343.83 | 347.02 | 277,063 | -1.13(-0.33%) |
Nov 17, 2023 | 350.99 | 351.99 | 345.70 | 348.16 | 241,826 | +2.83(+0.82%) |
Nov 16, 2023 | 346.89 | 348.79 | 344.72 | 345.32 | 320,774 | -3.20(-0.92%) |
Nov 15, 2023 | 349.24 | 358.48 | 348.20 | 348.53 | 469,574 | +1.27(+0.37%) |
Nov 14, 2023 | 338.00 | 353.70 | 336.51 | 347.25 | 488,199 | +20.85(+6.39%) |
Nov 13, 2023 | 326.02 | 328.47 | 322.71 | 326.41 | 199,189 | -2.19(-0.67%) |
Nov 10, 2023 | 329.36 | 329.36 | 323.31 | 328.60 | 297,545 | +1.50(+0.46%) |
Nov 09, 2023 | 336.29 | 336.29 | 326.22 | 327.09 | 275,370 | -6.42(-1.93%) |
Nov 08, 2023 | 330.99 | 335.39 | 329.68 | 333.51 | 304,915 | +1.24(+0.37%) |
Nov 07, 2023 | 327.49 | 334.21 | 324.55 | 332.27 | 239,853 | +5.30(+1.62%) |
Nov 06, 2023 | 333.19 | 333.19 | 324.26 | 326.97 | 344,973 | -6.59(-1.98%) |
Nov 03, 2023 | 328.06 | 335.17 | 326.09 | 333.56 | 444,531 | +10.33(+3.20%) |
Nov 02, 2023 | 323.81 | 328.63 | 322.66 | 323.23 | 344,598 | +6.89(+2.18%) |
Nov 01, 2023 | 312.87 | 316.61 | 308.96 | 316.34 | 426,787 | +3.48(+1.11%) |
Oct 31, 2023 | 312.92 | 315.17 | 310.80 | 312.87 | 440,600 | -0.86(-0.27%) |
Oct 30, 2023 | 310.21 | 316.39 | 307.62 | 313.73 | 301,227 | +7.07(+2.31%) |
Oct 27, 2023 | 315.38 | 315.81 | 305.62 | 306.65 | 439,574 | -6.28(-2.01%) |
Oct 26, 2023 | 318.29 | 318.29 | 309.52 | 312.94 | 486,672 | -3.20(-1.01%) |
Oct 25, 2023 | 314.17 | 324.65 | 306.30 | 316.13 | 625,179 | -2.72(-0.85%) |
Oct 24, 2023 | 320.14 | 328.25 | 318.80 | 318.85 | 376,518 | -0.22(-0.07%) |
Oct 23, 2023 | 316.18 | 324.97 | 314.20 | 319.07 | 404,506 | -0.14(-0.04%) |
Oct 20, 2023 | 322.01 | 322.50 | 316.08 | 319.21 | 565,686 | -3.00(-0.93%) |
Oct 19, 2023 | 346.13 | 355.94 | 319.27 | 322.21 | 1,016,057 | -11.43(-3.43%) |
Oct 18, 2023 | 345.75 | 351.54 | 333.55 | 333.64 | 651,273 | -15.34(-4.40%) |
Oct 17, 2023 | 342.69 | 352.79 | 339.87 | 348.98 | 535,937 | +3.33(+0.96%) |
Oct 16, 2023 | 344.06 | 348.49 | 342.66 | 345.65 | 336,648 | +4.57(+1.34%) |
Oct 13, 2023 | 343.37 | 345.34 | 335.95 | 341.08 | 352,703 | -1.86(-0.54%) |
Oct 12, 2023 | 349.08 | 349.08 | 339.91 | 342.95 | 331,796 | -5.19(-1.49%) |
Oct 11, 2023 | 348.86 | 349.12 | 340.61 | 348.14 | 359,814 | +0.81(+0.23%) |
Oct 10, 2023 | 338.90 | 350.83 | 338.90 | 347.32 | 421,528 | +8.93(+2.64%) |
Oct 09, 2023 | 329.77 | 338.49 | 327.79 | 338.40 | 335,472 | +5.37(+1.61%) |
Oct 06, 2023 | 325.99 | 338.06 | 325.99 | 333.03 | 447,645 | +2.32(+0.70%) |
Oct 05, 2023 | 337.02 | 337.02 | 328.79 | 330.71 | 320,403 | -4.73(-1.41%) |
Oct 04, 2023 | 337.41 | 338.23 | 330.82 | 335.44 | 334,365 | -0.30(-0.09%) |
Oct 03, 2023 | 342.87 | 344.95 | 333.62 | 335.73 | 362,013 | -10.06(-2.91%) |
Oct 02, 2023 | 351.31 | 354.77 | 344.77 | 345.79 | 319,327 | -7.04(-1.99%) |
Sep 29, 2023 | 354.71 | 361.08 | 350.56 | 352.82 | 391,304 | +3.07(+0.88%) |
Sep 28, 2023 | 340.10 | 353.40 | 340.10 | 349.75 | 422,745 | +9.21(+2.71%) |
Sep 27, 2023 | 338.37 | 343.13 | 337.04 | 340.54 | 465,986 | +5.37(+1.60%) |
Sep 26, 2023 | 340.34 | 341.57 | 335.04 | 335.17 | 364,766 | -8.55(-2.49%) |
Sep 25, 2023 | 339.89 | 344.37 | 341.34 | 343.72 | 275,238 | +3.18(+0.93%) |
Sep 22, 2023 | 344.42 | 347.81 | 339.88 | 340.54 | 309,211 | -2.65(-0.77%) |
Sep 21, 2023 | 341.90 | 346.80 | 339.16 | 343.18 | 367,423 | -1.24(-0.36%) |
Sep 20, 2023 | 345.93 | 351.24 | 344.32 | 344.42 | 267,504 | +0.03(+0.01%) |
Sep 19, 2023 | 341.80 | 345.57 | 338.77 | 344.39 | 400,452 | +1.00(+0.29%) |
Sep 18, 2023 | 345.75 | 353.61 | 343.12 | 343.39 | 412,401 | -3.49(-1.01%) |
Sep 15, 2023 | 352.59 | 352.59 | 344.55 | 346.88 | 430,921 | -3.61(-1.03%) |
Sep 14, 2023 | 346.84 | 351.09 | 344.20 | 350.49 | 209,493 | +4.93(+1.43%) |
Sep 13, 2023 | 343.35 | 346.97 | 342.51 | 345.55 | 222,241 | +0.56(+0.16%) |
Sep 12, 2023 | 342.95 | 348.33 | 341.68 | 344.99 | 253,101 | -0.07(-0.02%) |
Sep 11, 2023 | 343.60 | 348.65 | 343.41 | 345.06 | 202,971 | +3.96(+1.16%) |
Sep 08, 2023 | 345.12 | 345.12 | 340.19 | 341.09 | 225,344 | -4.91(-1.42%) |
Sep 07, 2023 | 345.15 | 347.31 | 335.95 | 346.01 | 509,486 | -0.77(-0.22%) |
Sep 06, 2023 | 353.27 | 356.05 | 345.87 | 346.78 | 404,956 | -8.08(-2.28%) |
Sep 05, 2023 | 362.98 | 362.98 | 353.44 | 354.86 | 275,584 | -9.94(-2.72%) |
Sep 01, 2023 | 366.49 | 368.99 | 361.74 | 364.79 | 281,990 | +2.56(+0.71%) |
Aug 31, 2023 | 366.99 | 370.14 | 361.57 | 362.24 | 313,676 | -4.15(-1.13%) |
Aug 30, 2023 | 364.49 | 367.53 | 362.58 | 366.39 | 210,910 | +1.62(+0.45%) |
Aug 29, 2023 | 351.40 | 364.85 | 351.40 | 364.76 | 256,356 | +13.72(+3.91%) |
Aug 28, 2023 | 353.70 | 353.72 | 346.67 | 351.04 | 276,633 | +0.32(+0.09%) |
Aug 25, 2023 | 351.36 | 352.94 | 345.21 | 350.72 | 165,738 | +1.64(+0.47%) |
Aug 24, 2023 | 352.32 | 354.12 | 348.17 | 349.08 | 194,187 | -4.28(-1.21%) |
Aug 23, 2023 | 348.37 | 354.79 | 347.39 | 353.36 | 199,038 | +4.99(+1.43%) |
Aug 22, 2023 | 346.95 | 350.87 | 345.25 | 348.37 | 211,094 | +1.42(+0.41%) |
Aug 21, 2023 | 348.91 | 349.46 | 342.66 | 346.95 | 258,146 | +0.67(+0.19%) |
Aug 18, 2023 | 344.52 | 347.80 | 340.87 | 346.27 | 625,955 | -2.10(-0.60%) |
Aug 17, 2023 | 364.61 | 365.39 | 348.23 | 348.38 | 395,967 | -15.51(-4.26%) |
Aug 16, 2023 | 364.70 | 369.08 | 362.96 | 363.88 | 236,017 | -0.82(-0.23%) |
Aug 15, 2023 | 366.79 | 371.14 | 362.72 | 364.70 | 324,259 | -4.54(-1.23%) |
Aug 14, 2023 | 368.32 | 370.90 | 366.60 | 369.24 | 326,694 | -2.31(-0.62%) |
Aug 11, 2023 | 380.36 | 381.39 | 368.64 | 371.55 | 317,139 | -10.05(-2.63%) |
Aug 10, 2023 | 385.18 | 387.58 | 379.41 | 381.60 | 335,539 | +0.93(+0.24%) |
Aug 09, 2023 | 381.57 | 383.54 | 377.62 | 380.67 | 241,038 | -0.96(-0.25%) |
Aug 08, 2023 | 378.07 | 381.71 | 373.32 | 381.63 | 318,959 | +0.18(+0.05%) |
Aug 07, 2023 | 380.87 | 382.82 | 377.69 | 381.45 | 316,133 | +4.55(+1.21%) |
Aug 04, 2023 | 377.21 | 379.73 | 371.89 | 376.90 | 305,582 | +3.05(+0.82%) |
Aug 03, 2023 | 374.72 | 375.08 | 368.38 | 373.85 | 421,097 | -1.49(-0.40%) |
Aug 02, 2023 | 376.38 | 381.51 | 373.14 | 375.34 | 392,693 | -7.16(-1.87%) |
Aug 01, 2023 | 377.35 | 385.43 | 377.01 | 382.51 | 383,784 | +2.39(+0.63%) |
Jul 31, 2023 | 379.40 | 383.32 | 377.34 | 380.12 | 340,078 | -0.10(-0.03%) |
Jul 28, 2023 | 383.23 | 385.31 | 377.31 | 380.21 | 292,021 | +2.90(+0.77%) |
Jul 27, 2023 | 387.79 | 388.45 | 374.86 | 377.31 | 436,052 | -5.81(-1.52%) |
Jul 26, 2023 | 373.85 | 385.96 | 371.48 | 383.12 | 611,126 | +9.22(+2.47%) |
Jul 25, 2023 | 364.79 | 375.23 | 362.68 | 373.90 | 631,432 | +13.13(+3.64%) |
Jul 24, 2023 | 364.60 | 368.19 | 359.92 | 360.77 | 578,924 | -4.54(-1.24%) |
Jul 21, 2023 | 360.77 | 369.56 | 359.15 | 365.31 | 887,346 | +8.40(+2.35%) |
Jul 20, 2023 | 353.15 | 369.96 | 345.84 | 356.91 | 1,293,364 | -4.66(-1.29%) |
Jul 19, 2023 | 352.74 | 362.08 | 350.78 | 361.57 | 771,246 | +8.00(+2.26%) |
Jul 18, 2023 | 353.18 | 360.72 | 351.72 | 353.57 | 514,410 | -2.12(-0.60%) |
Jul 17, 2023 | 356.53 | 358.86 | 350.68 | 355.69 | 764,381 | -3.94(-1.10%) |
Jul 14, 2023 | 347.77 | 364.56 | 345.79 | 359.63 | 1,183,441 | -18.43(-4.87%) |
Jul 13, 2023 | 383.70 | 386.56 | 376.69 | 378.06 | 355,553 | -5.64(-1.47%) |
Jul 12, 2023 | 383.16 | 387.54 | 380.41 | 383.70 | 325,545 | +6.41(+1.70%) |
Jul 11, 2023 | 374.47 | 380.10 | 373.48 | 377.29 | 417,674 | +5.38(+1.45%) |
Jul 10, 2023 | 360.09 | 372.41 | 357.40 | 371.90 | 394,120 | +10.58(+2.93%) |
Jul 07, 2023 | 361.05 | 365.14 | 360.26 | 361.32 | 306,777 | +1.45(+0.40%) |
Jul 06, 2023 | 362.02 | 362.81 | 354.46 | 359.87 | 357,826 | -6.90(-1.88%) |
Jul 05, 2023 | 365.92 | 368.15 | 360.61 | 366.77 | 354,000 | -0.25(-0.07%) |
Jul 03, 2023 | 367.62 | 368.75 | 357.75 | 367.01 | 268,977 | -3.12(-0.84%) |
Jun 30, 2023 | 370.82 | 375.12 | 365.03 | 370.14 | 613,516 | +3.97(+1.08%) |
Jun 29, 2023 | 364.46 | 373.11 | 362.21 | 366.17 | 544,227 | +0.49(+0.14%) |
Jun 28, 2023 | 361.15 | 366.87 | 356.62 | 365.67 | 430,520 | +3.87(+1.07%) |
Jun 27, 2023 | 353.68 | 363.86 | 349.22 | 361.80 | 380,567 | +11.93(+3.41%) |
Jun 26, 2023 | 346.04 | 352.50 | 344.81 | 349.87 | 296,124 | +1.77(+0.51%) |
Jun 23, 2023 | 344.90 | 349.63 | 343.46 | 348.11 | 514,438 | +2.04(+0.59%) |
Jun 22, 2023 | 351.69 | 352.14 | 345.43 | 346.07 | 231,043 | -6.38(-1.81%) |
Jun 21, 2023 | 349.26 | 353.34 | 347.24 | 352.45 | 318,653 | +3.19(+0.91%) |
Jun 20, 2023 | 350.66 | 352.71 | 346.25 | 349.26 | 390,373 | -4.39(-1.24%) |
Jun 16, 2023 | 356.13 | 357.26 | 348.06 | 353.65 | 563,329 | +0.44(+0.12%) |
Jun 15, 2023 | 343.74 | 355.49 | 342.35 | 353.21 | 763,589 | +5.36(+1.54%) |
May 08, 2023 | 348.70 | 349.79 | 343.33 | 347.85 | 210,140 | -0.77(-0.22%) |
May 05, 2023 | 346.18 | 350.46 | 343.32 | 348.62 | 288,701 | +8.95(+2.64%) |
May 04, 2023 | 346.94 | 350.06 | 337.48 | 339.66 | 285,381 | -6.75(-1.95%) |
May 03, 2023 | 342.80 | 353.39 | 342.18 | 346.41 | 399,012 | +4.76(+1.39%) |
May 02, 2023 | 341.40 | 342.53 | 334.08 | 341.65 | 346,945 | +0.11(+0.03%) |
May 01, 2023 | 345.37 | 347.21 | 339.01 | 341.54 | 316,132 | -4.47(-1.29%) |
Apr 28, 2023 | 336.25 | 347.26 | 334.42 | 346.02 | 406,476 | +9.09(+2.70%) |
Apr 27, 2023 | 330.81 | 337.31 | 327.69 | 336.93 | 395,605 | +9.69(+2.96%) |
Apr 26, 2023 | 331.06 | 331.06 | 326.04 | 327.23 | 364,625 | -4.60(-1.39%) |
Apr 25, 2023 | 342.77 | 344.49 | 331.12 | 331.83 | 419,620 | -13.11(-3.80%) |
Apr 24, 2023 | 336.12 | 345.14 | 336.12 | 344.94 | 515,700 | +6.88(+2.04%) |
Apr 21, 2023 | 335.42 | 338.97 | 331.45 | 338.06 | 803,334 | +10.69(+3.26%) |
Apr 20, 2023 | 313.20 | 336.79 | 312.71 | 327.37 | 1,314,037 | -6.19(-1.85%) |
Apr 19, 2023 | 330.05 | 333.83 | 327.28 | 333.56 | 498,158 | -0.27(-0.08%) |
Apr 18, 2023 | 334.90 | 339.47 | 333.39 | 333.82 | 513,507 | +1.49(+0.45%) |
Apr 17, 2023 | 324.79 | 332.42 | 324.36 | 332.33 | 424,779 | +7.07(+2.17%) |
Apr 14, 2023 | 334.01 | 335.64 | 322.57 | 325.26 | 635,019 | -9.94(-2.96%) |
Apr 13, 2023 | 330.54 | 336.69 | 324.45 | 335.20 | 418,707 | +6.24(+1.90%) |
Apr 12, 2023 | 343.91 | 348.58 | 327.77 | 328.97 | 527,818 | -11.63(-3.42%) |
Apr 11, 2023 | 330.77 | 342.07 | 330.77 | 340.60 | 488,480 | +10.49(+3.18%) |
Apr 10, 2023 | 318.99 | 330.17 | 318.15 | 330.11 | 340,095 | +8.78(+2.73%) |
Apr 06, 2023 | 318.05 | 322.75 | 315.57 | 321.33 | 449,889 | +4.37(+1.38%) |
Apr 05, 2023 | 320.09 | 320.09 | 313.65 | 316.96 | 424,539 | -5.57(-1.73%) |
Apr 04, 2023 | 336.18 | 336.44 | 322.22 | 322.54 | 320,702 | -11.59(-3.47%) |
Apr 03, 2023 | 335.28 | 339.56 | 330.68 | 334.13 | 406,848 | -3.14(-0.93%) |
Mar 31, 2023 | 333.39 | 339.28 | 330.79 | 337.27 | 493,398 | +7.21(+2.18%) |
Mar 30, 2023 | 337.00 | 337.48 | 328.68 | 330.06 | 251,910 | -2.23(-0.67%) |
Mar 29, 2023 | 327.69 | 332.40 | 326.43 | 332.29 | 276,516 | +9.78(+3.03%) |
Mar 28, 2023 | 322.22 | 325.89 | 321.45 | 322.51 | 227,493 | -0.60(-0.19%) |
Mar 27, 2023 | 321.92 | 325.85 | 321.23 | 323.11 | 431,775 | +2.79(+0.87%) |
Mar 24, 2023 | 319.29 | 320.77 | 310.39 | 320.32 | 507,004 | -0.04(-0.01%) |
Mar 23, 2023 | 330.18 | 333.68 | 318.20 | 320.36 | 456,491 | -9.00(-2.73%) |
Mar 22, 2023 | 341.28 | 341.28 | 329.18 | 329.36 | 279,954 | -12.03(-3.52%) |
Mar 21, 2023 | 340.88 | 343.99 | 338.12 | 341.39 | 284,109 | +3.62(+1.07%) |
Mar 20, 2023 | 337.23 | 341.45 | 335.38 | 337.77 | 325,472 | +1.10(+0.33%) |
Mar 17, 2023 | 343.99 | 345.72 | 336.17 | 336.67 | 452,735 | -7.56(-2.20%) |
Mar 16, 2023 | 338.85 | 348.36 | 338.85 | 344.23 | 361,514 | +3.47(+1.02%) |
Mar 15, 2023 | 340.18 | 344.29 | 336.08 | 340.77 | 305,335 | -4.58(-1.33%) |
Mar 14, 2023 | 344.53 | 350.06 | 340.72 | 345.35 | 311,144 | +5.29(+1.56%) |
Mar 13, 2023 | 338.43 | 345.80 | 336.19 | 340.06 | 384,075 | -2.10(-0.61%) |
Mar 10, 2023 | 345.67 | 347.01 | 336.33 | 342.16 | 397,420 | -0.62(-0.18%) |
Mar 09, 2023 | 349.37 | 353.28 | 340.53 | 342.78 | 266,556 | -7.40(-2.11%) |
Mar 08, 2023 | 348.36 | 350.17 | 344.90 | 350.17 | 211,875 | +1.64(+0.47%) |
Mar 07, 2023 | 351.11 | 353.13 | 347.49 | 348.53 | 224,647 | -2.28(-0.65%) |
Mar 06, 2023 | 357.39 | 359.53 | 349.44 | 350.81 | 279,909 | -4.25(-1.20%) |
Mar 03, 2023 | 349.12 | 355.50 | 348.30 | 355.06 | 363,948 | +8.59(+2.48%) |
Mar 02, 2023 | 339.33 | 348.27 | 337.96 | 346.47 | 288,002 | +4.17(+1.22%) |