Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 391.50 | 393.34 | 393.19 | 392.21 | 567,426 | +2.78(+0.71%) |
Mar 27, 2024 | 393.99 | 395.18 | 386.66 | 389.43 | 470,966 | -0.68(-0.17%) |
Mar 26, 2024 | 387.66 | 391.19 | 385.51 | 390.11 | 737,717 | +4.34(+1.13%) |
Mar 25, 2024 | 385.92 | 387.50 | 384.20 | 385.77 | 746,163 | -1.07(-0.28%) |
Mar 22, 2024 | 396.70 | 397.18 | 386.78 | 386.84 | 496,216 | -7.96(-2.02%) |
Mar 21, 2024 | 393.18 | 394.97 | 390.22 | 394.80 | 734,099 | +5.40(+1.39%) |
Mar 20, 2024 | 387.78 | 389.98 | 385.68 | 389.40 | 569,214 | +3.00(+0.78%) |
Mar 19, 2024 | 384.60 | 388.98 | 383.81 | 386.40 | 691,323 | +3.11(+0.81%) |
Mar 18, 2024 | 385.09 | 388.36 | 382.84 | 383.28 | 799,277 | -0.08(-0.02%) |
Mar 15, 2024 | 377.94 | 385.09 | 377.94 | 383.36 | 1,155,469 | +0.75(+0.20%) |
Mar 14, 2024 | 387.50 | 391.17 | 380.21 | 382.62 | 458,073 | -5.60(-1.44%) |
Mar 13, 2024 | 388.53 | 390.46 | 386.28 | 388.21 | 340,628 | +0.09(+0.02%) |
Mar 12, 2024 | 386.55 | 389.96 | 384.22 | 388.12 | 338,113 | +4.07(+1.06%) |
Mar 11, 2024 | 385.14 | 385.95 | 382.08 | 384.05 | 412,051 | -2.15(-0.56%) |
Mar 08, 2024 | 391.31 | 392.38 | 385.51 | 386.21 | 494,444 | -4.56(-1.17%) |
Mar 07, 2024 | 392.18 | 393.66 | 388.36 | 390.77 | 673,476 | +2.54(+0.66%) |
Mar 06, 2024 | 382.51 | 388.80 | 382.51 | 388.22 | 818,489 | +6.52(+1.71%) |
Mar 05, 2024 | 380.03 | 384.09 | 379.51 | 381.71 | 797,742 | +0.00(+0.00%) |
Mar 04, 2024 | 378.21 | 383.70 | 376.84 | 381.71 | 797,127 | +0.46(+0.12%) |
Mar 01, 2024 | 377.61 | 382.85 | 376.73 | 381.25 | 618,609 | +2.62(+0.69%) |
Feb 29, 2024 | 380.14 | 383.04 | 377.57 | 378.63 | 1,693,715 | -0.44(-0.12%) |
Feb 28, 2024 | 376.32 | 380.59 | 375.81 | 379.07 | 539,607 | +2.19(+0.58%) |
Feb 27, 2024 | 378.92 | 378.92 | 374.94 | 376.89 | 549,126 | -2.44(-0.64%) |
Feb 26, 2024 | 385.07 | 386.19 | 379.10 | 379.33 | 537,794 | -5.38(-1.40%) |
Feb 23, 2024 | 382.14 | 385.73 | 382.14 | 384.71 | 550,214 | +3.60(+0.95%) |
Feb 22, 2024 | 379.69 | 383.43 | 377.04 | 381.11 | 791,992 | +6.88(+1.84%) |
Feb 21, 2024 | 372.19 | 375.39 | 370.16 | 374.23 | 722,192 | +0.54(+0.14%) |
Feb 20, 2024 | 367.86 | 374.43 | 366.65 | 373.69 | 969,107 | +4.54(+1.23%) |
Feb 16, 2024 | 370.58 | 373.91 | 367.19 | 369.15 | 990,026 | -2.47(-0.66%) |
Feb 15, 2024 | 366.39 | 374.08 | 366.39 | 371.62 | 1,267,963 | +6.73(+1.84%) |
Feb 14, 2024 | 368.40 | 370.02 | 361.92 | 364.89 | 1,428,900 | -2.74(-0.74%) |
Feb 13, 2024 | 376.79 | 384.14 | 364.18 | 367.63 | 2,010,580 | -31.72(-7.94%) |
Feb 12, 2024 | 405.83 | 405.86 | 399.26 | 399.35 | 1,031,091 | -4.06(-1.01%) |
Feb 09, 2024 | 396.28 | 403.58 | 394.40 | 403.42 | 943,595 | +7.14(+1.80%) |
Feb 08, 2024 | 398.48 | 398.88 | 391.70 | 396.28 | 724,028 | -6.82(-1.69%) |
Feb 07, 2024 | 399.94 | 404.54 | 397.61 | 403.10 | 782,828 | +6.77(+1.71%) |
Feb 06, 2024 | 395.85 | 396.56 | 393.06 | 396.33 | 402,719 | +1.06(+0.27%) |
Feb 05, 2024 | 394.84 | 397.58 | 391.48 | 395.27 | 731,004 | -2.60(-0.65%) |
Feb 02, 2024 | 398.27 | 401.42 | 392.63 | 397.87 | 685,686 | -2.93(-0.73%) |
Feb 01, 2024 | 390.29 | 400.80 | 389.29 | 400.80 | 655,418 | +10.46(+2.68%) |
Jan 31, 2024 | 395.65 | 397.63 | 389.81 | 390.34 | 617,283 | -4.45(-1.13%) |
Jan 30, 2024 | 390.30 | 395.55 | 389.29 | 394.79 | 719,536 | +5.22(+1.34%) |
Jan 29, 2024 | 387.04 | 389.69 | 383.99 | 389.58 | 651,957 | +1.97(+0.51%) |
Jan 26, 2024 | 390.67 | 391.03 | 387.26 | 387.60 | 419,558 | -3.30(-0.84%) |
Jan 25, 2024 | 389.79 | 391.08 | 387.77 | 390.90 | 415,373 | +2.65(+0.68%) |
Jan 24, 2024 | 389.79 | 390.39 | 387.83 | 388.25 | 452,309 | +0.12(+0.03%) |
Jan 23, 2024 | 388.38 | 388.38 | 383.60 | 388.13 | 438,528 | +1.03(+0.27%) |
Jan 22, 2024 | 385.93 | 388.74 | 385.42 | 387.11 | 683,972 | +1.94(+0.50%) |
Jan 19, 2024 | 383.79 | 386.45 | 381.73 | 385.17 | 584,764 | +3.62(+0.95%) |
Jan 18, 2024 | 379.61 | 382.79 | 377.46 | 381.54 | 503,112 | +1.91(+0.50%) |
Jan 17, 2024 | 377.37 | 382.04 | 377.37 | 379.63 | 538,558 | -0.45(-0.12%) |
Jan 16, 2024 | 374.87 | 380.29 | 374.30 | 380.08 | 670,652 | +1.93(+0.51%) |
Jan 12, 2024 | 378.20 | 378.35 | 374.24 | 378.14 | 477,060 | +2.98(+0.79%) |
Jan 11, 2024 | 374.87 | 375.19 | 369.42 | 375.17 | 988,721 | +0.21(+0.06%) |
Jan 10, 2024 | 373.44 | 375.04 | 370.93 | 374.96 | 701,802 | +3.50(+0.94%) |
Jan 09, 2024 | 370.89 | 373.49 | 369.75 | 371.45 | 839,468 | -2.62(-0.70%) |
Jan 08, 2024 | 371.47 | 375.01 | 370.40 | 374.07 | 850,008 | +3.99(+1.08%) |
Jan 05, 2024 | 372.72 | 374.90 | 368.80 | 370.08 | 741,650 | -2.79(-0.75%) |
Jan 04, 2024 | 374.23 | 376.95 | 372.71 | 372.87 | 643,195 | -0.74(-0.20%) |
Jan 03, 2024 | 377.65 | 378.26 | 371.96 | 373.61 | 794,469 | -6.55(-1.72%) |
Jan 02, 2024 | 384.36 | 386.90 | 377.98 | 380.16 | 746,640 | -8.71(-2.24%) |
Dec 29, 2023 | 388.94 | 391.75 | 387.06 | 388.87 | 581,098 | -0.07(-0.02%) |
Dec 28, 2023 | 388.72 | 390.55 | 388.11 | 388.94 | 295,412 | +0.42(+0.11%) |
Dec 27, 2023 | 386.38 | 389.22 | 384.79 | 388.52 | 348,711 | +1.88(+0.49%) |
Dec 26, 2023 | 384.71 | 387.65 | 383.97 | 386.64 | 254,442 | +0.74(+0.19%) |
Dec 22, 2023 | 386.98 | 387.77 | 383.72 | 385.90 | 479,605 | +1.44(+0.38%) |
Dec 21, 2023 | 382.13 | 384.61 | 379.29 | 384.46 | 663,947 | +3.66(+0.96%) |
Dec 20, 2023 | 389.41 | 391.96 | 380.34 | 380.79 | 898,144 | -8.05(-2.07%) |
Dec 19, 2023 | 388.60 | 391.39 | 387.67 | 388.84 | 775,801 | -0.46(-0.12%) |
Dec 18, 2023 | 388.06 | 389.85 | 385.67 | 389.30 | 668,617 | +1.92(+0.50%) |
Dec 15, 2023 | 391.39 | 391.39 | 385.00 | 387.38 | 1,190,896 | -2.55(-0.65%) |
Dec 14, 2023 | 393.00 | 395.19 | 388.79 | 389.92 | 859,333 | +0.80(+0.20%) |
Dec 13, 2023 | 380.17 | 389.57 | 378.56 | 389.13 | 846,264 | +10.21(+2.69%) |
Dec 12, 2023 | 376.72 | 379.06 | 376.32 | 378.92 | 817,401 | +2.97(+0.79%) |
Dec 11, 2023 | 372.90 | 377.18 | 370.39 | 375.95 | 862,301 | +2.97(+0.80%) |
Dec 08, 2023 | 370.38 | 376.68 | 368.39 | 372.99 | 1,287,801 | +1.97(+0.53%) |
Dec 07, 2023 | 372.57 | 374.09 | 369.85 | 371.02 | 870,452 | -0.80(-0.21%) |
Dec 06, 2023 | 375.26 | 376.54 | 371.37 | 371.81 | 894,588 | -2.22(-0.59%) |
Dec 05, 2023 | 371.73 | 374.27 | 367.62 | 374.03 | 887,453 | +1.71(+0.46%) |
Dec 04, 2023 | 367.16 | 372.76 | 366.90 | 372.32 | 1,002,591 | +2.88(+0.78%) |
Dec 01, 2023 | 362.42 | 369.58 | 360.14 | 369.44 | 941,691 | +6.06(+1.67%) |
Nov 30, 2023 | 358.87 | 363.62 | 357.13 | 363.38 | 1,890,140 | +3.06(+0.85%) |
Nov 29, 2023 | 361.67 | 362.49 | 359.86 | 360.32 | 926,325 | +0.71(+0.20%) |
Nov 28, 2023 | 358.70 | 361.23 | 356.94 | 359.62 | 730,553 | -0.12(-0.03%) |
Nov 27, 2023 | 359.80 | 360.63 | 357.83 | 359.74 | 803,589 | -1.08(-0.30%) |
Nov 24, 2023 | 363.38 | 363.38 | 359.66 | 360.81 | 426,995 | -2.16(-0.60%) |
Nov 22, 2023 | 363.34 | 367.07 | 362.38 | 362.97 | 1,282,125 | +1.51(+0.42%) |
Nov 21, 2023 | 359.37 | 362.30 | 358.49 | 361.46 | 1,013,426 | +2.67(+0.75%) |
Nov 20, 2023 | 354.18 | 359.55 | 353.48 | 358.79 | 1,321,095 | +4.41(+1.24%) |
Nov 17, 2023 | 352.30 | 355.36 | 351.02 | 354.37 | 871,431 | +3.08(+0.88%) |
Nov 16, 2023 | 350.63 | 352.44 | 349.90 | 351.29 | 966,501 | +2.85(+0.82%) |
Nov 15, 2023 | 348.50 | 351.62 | 348.12 | 348.44 | 844,870 | -0.47(-0.13%) |
Nov 14, 2023 | 345.99 | 350.89 | 345.99 | 348.91 | 1,132,827 | +7.61(+2.23%) |
Nov 13, 2023 | 340.49 | 342.86 | 339.96 | 341.30 | 748,818 | -1.05(-0.31%) |
Nov 10, 2023 | 339.77 | 342.80 | 336.63 | 342.35 | 767,127 | +4.66(+1.38%) |
Nov 09, 2023 | 337.81 | 340.93 | 335.62 | 337.69 | 893,255 | +1.14(+0.34%) |
Nov 08, 2023 | 333.35 | 337.14 | 332.62 | 336.55 | 537,452 | +2.84(+0.85%) |
Nov 07, 2023 | 331.83 | 336.30 | 329.91 | 333.71 | 659,292 | +2.42(+0.73%) |
Nov 06, 2023 | 329.11 | 331.56 | 327.60 | 331.29 | 647,904 | +2.01(+0.61%) |
Nov 03, 2023 | 327.88 | 333.99 | 327.11 | 329.29 | 957,047 | +4.56(+1.40%) |
Nov 02, 2023 | 316.94 | 325.26 | 315.50 | 324.73 | 1,374,082 | +13.86(+4.46%) |
Nov 01, 2023 | 306.70 | 312.95 | 305.25 | 310.87 | 1,006,523 | +4.85(+1.58%) |
Oct 31, 2023 | 304.24 | 307.53 | 302.02 | 306.02 | 735,279 | +1.67(+0.55%) |
Oct 30, 2023 | 302.82 | 305.76 | 296.94 | 304.35 | 784,005 | +4.32(+1.44%) |
Oct 27, 2023 | 308.74 | 309.36 | 299.04 | 300.03 | 811,067 | -8.07(-2.62%) |
Oct 26, 2023 | 310.12 | 313.20 | 308.00 | 308.09 | 838,028 | -4.14(-1.33%) |
Oct 25, 2023 | 316.97 | 322.87 | 310.27 | 312.24 | 1,451,386 | +8.59(+2.83%) |
Oct 24, 2023 | 308.00 | 309.67 | 301.11 | 303.64 | 1,553,116 | -3.42(-1.11%) |
Oct 23, 2023 | 305.20 | 310.73 | 305.18 | 307.06 | 713,400 | -0.55(-0.18%) |
Oct 20, 2023 | 308.38 | 309.60 | 305.85 | 307.61 | 1,343,590 | -1.97(-0.64%) |
Oct 19, 2023 | 312.36 | 314.47 | 308.42 | 309.57 | 552,257 | -2.42(-0.78%) |
Oct 18, 2023 | 316.94 | 317.10 | 311.96 | 312.00 | 529,731 | -7.33(-2.30%) |
Oct 17, 2023 | 317.28 | 322.76 | 316.37 | 319.33 | 392,777 | -0.02(-0.01%) |
Oct 16, 2023 | 318.27 | 323.01 | 316.62 | 319.35 | 501,210 | +3.99(+1.27%) |
Oct 13, 2023 | 318.22 | 319.13 | 312.72 | 315.36 | 456,854 | -2.51(-0.79%) |
Oct 12, 2023 | 325.28 | 325.28 | 316.11 | 317.87 | 548,588 | -5.55(-1.72%) |
Oct 11, 2023 | 322.31 | 323.93 | 320.68 | 323.42 | 579,281 | +3.63(+1.13%) |
Oct 10, 2023 | 316.03 | 322.65 | 315.44 | 319.80 | 851,362 | +3.48(+1.10%) |
Oct 09, 2023 | 313.12 | 317.31 | 312.62 | 316.32 | 440,561 | +1.25(+0.40%) |
Oct 06, 2023 | 310.15 | 316.67 | 308.80 | 315.07 | 647,879 | +3.10(+0.99%) |
Oct 05, 2023 | 311.52 | 312.87 | 309.59 | 311.97 | 600,085 | -0.50(-0.16%) |
Oct 04, 2023 | 307.26 | 312.89 | 305.82 | 312.46 | 902,514 | +6.65(+2.17%) |
Oct 03, 2023 | 312.33 | 313.07 | 304.94 | 305.82 | 540,649 | -8.37(-2.66%) |
Oct 02, 2023 | 311.92 | 317.47 | 311.68 | 314.18 | 656,453 | +0.05(+0.02%) |
Sep 29, 2023 | 318.86 | 320.17 | 313.30 | 314.13 | 735,893 | -2.28(-0.72%) |
Sep 28, 2023 | 313.07 | 317.67 | 313.07 | 316.41 | 607,427 | +3.93(+1.26%) |
Sep 27, 2023 | 314.64 | 316.97 | 310.90 | 312.49 | 957,752 | -0.91(-0.29%) |
Sep 26, 2023 | 317.54 | 318.73 | 313.09 | 313.40 | 1,058,519 | -7.33(-2.29%) |
Sep 25, 2023 | 321.12 | 321.18 | 319.88 | 320.73 | 419,756 | -1.40(-0.43%) |
Sep 22, 2023 | 322.19 | 325.54 | 321.77 | 322.13 | 390,068 | -0.05(-0.02%) |
Sep 21, 2023 | 331.51 | 333.12 | 321.85 | 322.18 | 667,780 | -11.51(-3.45%) |
Sep 20, 2023 | 339.58 | 340.73 | 333.52 | 333.69 | 374,182 | -4.81(-1.42%) |
Sep 19, 2023 | 340.51 | 341.45 | 335.96 | 338.50 | 334,674 | -2.69(-0.79%) |
Sep 18, 2023 | 338.31 | 342.75 | 337.66 | 341.19 | 363,513 | +2.20(+0.65%) |
Sep 15, 2023 | 341.77 | 344.67 | 338.79 | 338.99 | 939,675 | -7.62(-2.20%) |
Sep 14, 2023 | 344.05 | 348.20 | 341.85 | 346.61 | 561,252 | +5.62(+1.65%) |
Sep 13, 2023 | 337.58 | 341.99 | 336.76 | 340.99 | 556,892 | +3.96(+1.18%) |
Sep 12, 2023 | 335.54 | 339.15 | 335.02 | 337.03 | 461,181 | -0.55(-0.16%) |
Sep 11, 2023 | 339.04 | 339.19 | 335.59 | 337.57 | 524,364 | -0.01(-0.00%) |
Sep 08, 2023 | 340.30 | 340.88 | 337.13 | 337.58 | 540,841 | -2.33(-0.69%) |
Sep 07, 2023 | 336.76 | 340.86 | 336.18 | 339.92 | 563,138 | +1.43(+0.42%) |
Sep 06, 2023 | 335.77 | 339.57 | 335.14 | 338.49 | 539,983 | +2.37(+0.70%) |
Sep 05, 2023 | 336.62 | 338.19 | 333.58 | 336.12 | 553,742 | -1.01(-0.30%) |
Sep 01, 2023 | 337.50 | 340.82 | 336.03 | 337.14 | 412,202 | +2.50(+0.75%) |
Aug 31, 2023 | 336.64 | 337.81 | 333.94 | 334.63 | 702,665 | -2.02(-0.60%) |
Aug 30, 2023 | 335.65 | 338.54 | 335.32 | 336.65 | 383,031 | +1.03(+0.31%) |
Aug 29, 2023 | 331.92 | 336.25 | 331.86 | 335.62 | 416,779 | +3.04(+0.91%) |
Aug 28, 2023 | 332.28 | 335.33 | 332.15 | 332.57 | 371,489 | +0.30(+0.09%) |
Aug 25, 2023 | 331.14 | 333.49 | 328.97 | 332.28 | 490,178 | +3.37(+1.02%) |
Aug 24, 2023 | 333.33 | 336.48 | 328.80 | 328.91 | 446,002 | -3.61(-1.08%) |
Aug 23, 2023 | 326.50 | 333.83 | 325.32 | 332.51 | 395,052 | +7.61(+2.34%) |
Aug 22, 2023 | 324.14 | 327.36 | 322.70 | 324.90 | 595,828 | +2.22(+0.69%) |
Aug 21, 2023 | 325.07 | 326.08 | 321.03 | 322.69 | 520,432 | -2.23(-0.69%) |
Aug 18, 2023 | 322.56 | 325.60 | 320.93 | 324.92 | 662,872 | -1.47(-0.45%) |
Aug 17, 2023 | 329.41 | 330.82 | 326.15 | 326.38 | 686,676 | -2.28(-0.69%) |
Aug 16, 2023 | 328.33 | 332.61 | 328.04 | 328.66 | 517,167 | -1.17(-0.35%) |
Aug 15, 2023 | 333.83 | 334.98 | 328.75 | 329.83 | 473,372 | -5.99(-1.78%) |
Aug 14, 2023 | 333.87 | 336.48 | 332.84 | 335.82 | 353,623 | +2.06(+0.62%) |
Aug 11, 2023 | 334.74 | 335.81 | 332.52 | 333.75 | 362,624 | -2.57(-0.76%) |
Aug 10, 2023 | 336.07 | 339.01 | 334.39 | 336.32 | 519,883 | +1.50(+0.45%) |
Aug 09, 2023 | 334.37 | 337.90 | 333.98 | 334.83 | 504,010 | -0.04(-0.01%) |
Aug 08, 2023 | 336.92 | 336.87 | 330.77 | 334.87 | 587,853 | -4.55(-1.34%) |
Aug 07, 2023 | 339.14 | 339.44 | 336.24 | 339.42 | 552,562 | +2.34(+0.69%) |
Aug 04, 2023 | 335.39 | 340.33 | 333.32 | 337.08 | 809,698 | +1.98(+0.59%) |
Aug 03, 2023 | 338.21 | 339.04 | 333.75 | 335.09 | 897,880 | -5.57(-1.64%) |
Aug 02, 2023 | 345.06 | 346.75 | 339.20 | 340.67 | 1,069,213 | -8.61(-2.47%) |
Aug 01, 2023 | 347.38 | 350.24 | 346.65 | 349.28 | 574,754 | -0.39(-0.11%) |
Jul 31, 2023 | 351.65 | 351.81 | 347.13 | 349.67 | 704,165 | -0.70(-0.20%) |
Jul 28, 2023 | 352.39 | 353.96 | 348.36 | 350.37 | 674,425 | +2.05(+0.59%) |
Jul 27, 2023 | 355.76 | 355.76 | 344.79 | 348.32 | 1,320,811 | -7.79(-2.19%) |
Jul 26, 2023 | 357.74 | 358.60 | 351.13 | 356.11 | 1,014,750 | -2.43(-0.68%) |
Jul 25, 2023 | 351.45 | 360.01 | 348.76 | 358.54 | 1,129,132 | +4.78(+1.35%) |
Jul 24, 2023 | 354.09 | 356.14 | 352.22 | 353.76 | 1,010,443 | -0.89(-0.25%) |
Jul 21, 2023 | 356.41 | 356.47 | 353.53 | 354.65 | 2,189,225 | -1.06(-0.30%) |
Jul 20, 2023 | 354.38 | 357.84 | 354.09 | 355.71 | 754,498 | -0.68(-0.19%) |
Jul 19, 2023 | 355.89 | 358.23 | 354.59 | 356.40 | 726,352 | +0.10(+0.03%) |
Jul 18, 2023 | 352.47 | 356.73 | 352.03 | 356.30 | 590,199 | +3.00(+0.85%) |
Jul 17, 2023 | 351.15 | 353.99 | 348.88 | 353.29 | 670,999 | +3.23(+0.92%) |
Jul 14, 2023 | 348.17 | 350.66 | 347.14 | 350.06 | 577,901 | +2.62(+0.75%) |
Jul 13, 2023 | 346.21 | 348.70 | 344.75 | 347.44 | 734,867 | +3.27(+0.95%) |
Jul 12, 2023 | 341.25 | 345.19 | 339.97 | 344.17 | 900,652 | +7.88(+2.34%) |
Jul 11, 2023 | 338.82 | 339.58 | 335.07 | 336.29 | 752,801 | -2.81(-0.83%) |
Jul 10, 2023 | 337.17 | 341.57 | 337.17 | 339.11 | 471,578 | +2.51(+0.75%) |
Jul 07, 2023 | 336.71 | 341.43 | 335.84 | 336.60 | 819,555 | -2.63(-0.77%) |
Jul 06, 2023 | 339.53 | 340.17 | 335.63 | 339.23 | 965,752 | -4.70(-1.37%) |
Jul 05, 2023 | 341.49 | 344.27 | 339.96 | 343.93 | 661,461 | +0.56(+0.16%) |
Jul 03, 2023 | 342.79 | 343.55 | 338.81 | 343.36 | 335,910 | -1.32(-0.38%) |
Jun 30, 2023 | 344.15 | 347.90 | 342.97 | 344.68 | 1,046,374 | +3.24(+0.95%) |
Jun 29, 2023 | 338.89 | 341.82 | 337.44 | 341.44 | 387,851 | +2.83(+0.84%) |
Jun 28, 2023 | 335.81 | 338.76 | 334.32 | 338.60 | 568,200 | +2.74(+0.81%) |
Jun 27, 2023 | 334.00 | 336.65 | 332.79 | 335.87 | 383,160 | +4.04(+1.22%) |
Jun 26, 2023 | 333.65 | 334.48 | 331.26 | 331.83 | 529,882 | -2.50(-0.75%) |
Jun 23, 2023 | 330.63 | 335.27 | 328.72 | 334.33 | 943,040 | +1.43(+0.43%) |
Jun 22, 2023 | 333.23 | 334.11 | 330.09 | 332.90 | 852,509 | -2.68(-0.80%) |
Jun 21, 2023 | 335.24 | 336.43 | 331.23 | 335.58 | 771,550 | -1.64(-0.49%) |
Jun 20, 2023 | 335.38 | 338.39 | 335.38 | 337.21 | 735,146 | -1.65(-0.49%) |
Jun 16, 2023 | 347.33 | 347.99 | 338.77 | 338.86 | 1,254,287 | -6.40(-1.85%) |
Jun 15, 2023 | 338.13 | 346.94 | 337.49 | 345.26 | 578,199 | +7.53(+2.23%) |
Jun 14, 2023 | 335.84 | 340.12 | 335.71 | 337.73 | 471,664 | +1.89(+0.56%) |
Jun 13, 2023 | 332.57 | 337.84 | 332.57 | 335.84 | 1,513,885 | +3.18(+0.96%) |
Jun 12, 2023 | 332.79 | 334.45 | 330.04 | 332.65 | 600,279 | +0.11(+0.03%) |
Jun 09, 2023 | 330.95 | 335.30 | 329.72 | 332.55 | 1,026,407 | +2.22(+0.67%) |
Jun 08, 2023 | 323.88 | 330.98 | 321.94 | 330.33 | 608,678 | +5.71(+1.76%) |
Jun 07, 2023 | 328.52 | 329.27 | 323.47 | 324.62 | 547,388 | -3.18(-0.97%) |
Jun 06, 2023 | 325.47 | 328.51 | 325.47 | 327.80 | 566,605 | +1.87(+0.57%) |
Jun 05, 2023 | 323.53 | 327.54 | 322.64 | 325.93 | 726,983 | +1.80(+0.55%) |
Jun 02, 2023 | 322.93 | 326.82 | 322.16 | 324.13 | 925,339 | +3.29(+1.03%) |
Jun 01, 2023 | 313.78 | 322.10 | 313.78 | 320.84 | 757,293 | +6.73(+2.14%) |
May 31, 2023 | 310.31 | 314.23 | 308.12 | 314.11 | 2,885,880 | +3.31(+1.07%) |
May 30, 2023 | 312.48 | 316.82 | 310.24 | 310.80 | 704,141 | +0.54(+0.17%) |
May 26, 2023 | 307.06 | 310.56 | 306.34 | 310.26 | 771,084 | +3.30(+1.08%) |
May 25, 2023 | 307.82 | 308.28 | 305.79 | 306.96 | 547,833 | +0.63(+0.21%) |
May 24, 2023 | 308.25 | 309.21 | 305.57 | 306.33 | 645,584 | -3.73(-1.20%) |
May 23, 2023 | 315.58 | 317.14 | 309.12 | 310.06 | 701,988 | -8.51(-2.67%) |
May 22, 2023 | 312.17 | 319.40 | 312.17 | 318.57 | 706,298 | +6.29(+2.02%) |
May 19, 2023 | 312.34 | 315.18 | 310.23 | 312.27 | 595,035 | +0.87(+0.28%) |
May 18, 2023 | 306.25 | 311.62 | 305.31 | 311.40 | 456,353 | +5.39(+1.76%) |
May 17, 2023 | 306.46 | 307.86 | 303.27 | 306.01 | 886,110 | +2.03(+0.67%) |
May 16, 2023 | 306.37 | 307.36 | 303.59 | 303.98 | 881,465 | -3.61(-1.17%) |
May 15, 2023 | 307.41 | 310.53 | 306.41 | 307.59 | 733,260 | +1.35(+0.44%) |
May 12, 2023 | 306.56 | 307.82 | 304.45 | 306.24 | 637,644 | +0.75(+0.25%) |
May 11, 2023 | 307.62 | 307.87 | 305.14 | 305.49 | 855,763 | -1.61(-0.52%) |
May 10, 2023 | 305.30 | 307.50 | 303.68 | 307.10 | 1,084,223 | +4.60(+1.52%) |
May 09, 2023 | 301.21 | 303.93 | 300.69 | 302.50 | 591,155 | -0.01(-0.00%) |
May 08, 2023 | 302.30 | 303.18 | 300.70 | 302.51 | 499,764 | +1.28(+0.43%) |
May 05, 2023 | 299.96 | 302.24 | 299.60 | 301.23 | 883,600 | +4.94(+1.67%) |
May 04, 2023 | 296.02 | 297.97 | 293.13 | 296.29 | 957,912 | -0.57(-0.19%) |
May 03, 2023 | 303.59 | 305.56 | 296.58 | 296.86 | 708,152 | -5.48(-1.81%) |
May 02, 2023 | 307.22 | 307.67 | 300.67 | 302.34 | 605,228 | -7.43(-2.40%) |
May 01, 2023 | 308.73 | 311.43 | 308.42 | 309.77 | 566,927 | +0.16(+0.05%) |
Apr 28, 2023 | 307.65 | 309.91 | 305.56 | 309.61 | 584,876 | +1.70(+0.55%) |
Apr 27, 2023 | 304.78 | 308.74 | 302.02 | 307.91 | 738,375 | +6.41(+2.13%) |
Apr 26, 2023 | 303.29 | 305.34 | 300.54 | 301.50 | 1,013,589 | -1.51(-0.50%) |
Apr 25, 2023 | 303.31 | 313.00 | 301.92 | 303.01 | 1,155,063 | +3.76(+1.26%) |
Apr 24, 2023 | 300.82 | 301.23 | 297.27 | 299.26 | 756,795 | -0.93(-0.31%) |
Apr 21, 2023 | 300.54 | 300.59 | 296.47 | 300.19 | 528,156 | +0.85(+0.28%) |
Apr 20, 2023 | 296.84 | 300.96 | 296.84 | 299.34 | 611,310 | -0.40(-0.14%) |
Apr 19, 2023 | 300.30 | 302.23 | 299.25 | 299.74 | 744,494 | -2.17(-0.72%) |
Apr 18, 2023 | 301.41 | 302.25 | 298.89 | 301.91 | 639,387 | +1.95(+0.65%) |
Apr 17, 2023 | 297.77 | 300.66 | 296.44 | 299.96 | 451,610 | +1.03(+0.34%) |
Apr 14, 2023 | 300.44 | 302.64 | 297.47 | 298.93 | 526,103 | -1.56(-0.52%) |
Apr 13, 2023 | 296.01 | 300.60 | 294.30 | 300.49 | 627,370 | +5.66(+1.92%) |
Apr 12, 2023 | 299.26 | 300.42 | 294.44 | 294.84 | 794,868 | -1.13(-0.38%) |
Apr 11, 2023 | 293.48 | 296.84 | 293.48 | 295.96 | 419,741 | +3.62(+1.24%) |
Apr 10, 2023 | 291.77 | 293.44 | 287.72 | 292.35 | 498,187 | -2.93(-0.99%) |
Apr 06, 2023 | 298.63 | 299.44 | 292.84 | 295.27 | 570,855 | -4.18(-1.40%) |
Apr 05, 2023 | 299.83 | 300.63 | 296.91 | 299.45 | 590,791 | -1.08(-0.36%) |
Apr 04, 2023 | 302.54 | 306.81 | 299.00 | 300.53 | 751,778 | -0.36(-0.12%) |