Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 375.31 | 376.46 | 372.79 | 375.35 | 18,771,358 | +0.76(+0.20%) |
Dec 28, 2023 | 374.68 | 375.76 | 373.47 | 374.59 | 14,361,477 | +1.21(+0.32%) |
Dec 27, 2023 | 373.00 | 374.37 | 372.12 | 373.38 | 14,928,166 | -0.59(-0.16%) |
Dec 26, 2023 | 374.31 | 376.25 | 372.81 | 373.97 | 12,687,427 | +0.08(+0.02%) |
Dec 22, 2023 | 372.99 | 374.49 | 372.02 | 373.89 | 17,140,810 | +1.04(+0.28%) |
Dec 21, 2023 | 371.87 | 373.72 | 369.36 | 372.85 | 17,731,612 | +2.92(+0.79%) |
Dec 20, 2023 | 374.31 | 375.34 | 369.85 | 369.94 | 26,280,594 | -2.64(-0.71%) |
Dec 19, 2023 | 370.81 | 372.57 | 369.16 | 372.57 | 20,618,086 | +0.61(+0.16%) |
Dec 18, 2023 | 368.77 | 372.31 | 368.00 | 371.96 | 21,829,590 | +1.92(+0.52%) |
Dec 15, 2023 | 366.17 | 371.71 | 365.60 | 370.05 | 78,696,112 | +4.79(+1.31%) |
Dec 14, 2023 | 372.62 | 373.07 | 363.46 | 365.25 | 43,728,388 | -8.42(-2.25%) |
Dec 13, 2023 | 375.33 | 376.94 | 370.09 | 373.68 | 30,792,854 | -0.01(-0.00%) |
Dec 12, 2023 | 370.17 | 373.73 | 369.78 | 373.69 | 24,887,840 | +3.07(+0.83%) |
Dec 11, 2023 | 367.80 | 370.92 | 365.43 | 370.62 | 27,740,038 | -2.93(-0.78%) |
Dec 08, 2023 | 368.52 | 373.77 | 367.55 | 373.54 | 20,192,104 | +3.27(+0.88%) |
Dec 07, 2023 | 367.55 | 370.77 | 365.64 | 370.27 | 23,142,938 | +2.15(+0.58%) |
Dec 06, 2023 | 372.85 | 373.49 | 367.35 | 368.12 | 21,200,238 | -3.71(-1.00%) |
Dec 05, 2023 | 365.77 | 372.39 | 364.95 | 371.83 | 23,402,446 | +3.37(+0.92%) |
Dec 04, 2023 | 368.42 | 368.84 | 362.23 | 368.46 | 32,097,184 | -5.36(-1.43%) |
Dec 01, 2023 | 376.06 | 377.46 | 370.62 | 373.82 | 33,136,666 | -4.39(-1.16%) |
Nov 30, 2023 | 377.79 | 379.39 | 374.78 | 378.21 | 31,209,216 | +0.06(+0.02%) |
Nov 29, 2023 | 383.05 | 383.54 | 376.74 | 378.15 | 28,997,934 | -3.84(-1.01%) |
Nov 28, 2023 | 377.65 | 382.29 | 377.46 | 381.99 | 20,467,386 | +4.08(+1.08%) |
Nov 27, 2023 | 376.08 | 379.94 | 375.51 | 377.91 | 22,234,332 | +1.18(+0.31%) |
Nov 24, 2023 | 376.63 | 377.27 | 374.44 | 376.73 | 10,200,879 | -0.42(-0.11%) |
Nov 22, 2023 | 377.30 | 379.09 | 374.27 | 377.15 | 23,415,844 | +4.77(+1.28%) |
Nov 21, 2023 | 374.98 | 375.53 | 370.44 | 372.38 | 28,399,716 | -4.36(-1.16%) |
Nov 20, 2023 | 370.54 | 378.17 | 370.32 | 376.74 | 52,565,964 | +7.58(+2.05%) |
Nov 17, 2023 | 372.92 | 373.68 | 366.32 | 369.17 | 40,399,916 | -6.31(-1.68%) |
Nov 16, 2023 | 370.28 | 375.66 | 369.50 | 375.48 | 27,406,828 | +6.49(+1.76%) |
Nov 15, 2023 | 370.60 | 372.44 | 366.43 | 368.99 | 27,459,918 | +0.15(+0.04%) |
Nov 14, 2023 | 369.58 | 370.51 | 365.93 | 368.84 | 27,754,928 | +3.58(+0.98%) |
Nov 13, 2023 | 366.80 | 367.05 | 364.49 | 365.26 | 20,070,562 | -2.98(-0.81%) |
Nov 10, 2023 | 360.09 | 368.67 | 359.67 | 368.24 | 28,176,864 | +8.95(+2.49%) |
Nov 09, 2023 | 360.90 | 363.38 | 358.97 | 359.30 | 24,900,372 | -2.50(-0.69%) |
Nov 08, 2023 | 360.28 | 362.46 | 359.16 | 361.80 | 26,952,302 | +2.66(+0.74%) |
Nov 07, 2023 | 358.01 | 361.06 | 356.25 | 359.14 | 25,909,266 | +3.99(+1.12%) |
Nov 06, 2023 | 352.08 | 356.16 | 351.99 | 355.15 | 23,905,170 | +3.72(+1.06%) |
Nov 03, 2023 | 348.28 | 353.02 | 345.99 | 351.44 | 23,729,478 | +4.46(+1.29%) |
Nov 02, 2023 | 345.90 | 347.48 | 343.44 | 346.97 | 24,412,546 | +2.24(+0.65%) |
Nov 01, 2023 | 338.48 | 346.08 | 338.34 | 344.73 | 28,247,368 | +7.93(+2.35%) |
Oct 31, 2023 | 337.54 | 337.69 | 333.40 | 336.80 | 20,341,514 | +0.80(+0.24%) |
Oct 30, 2023 | 332.12 | 338.14 | 329.24 | 336.01 | 22,909,164 | +7.47(+2.27%) |
Oct 27, 2023 | 329.14 | 335.42 | 327.13 | 328.54 | 29,972,412 | +1.91(+0.59%) |
Oct 26, 2023 | 339.22 | 340.31 | 325.68 | 326.62 | 37,932,140 | -12.73(-3.75%) |
Oct 25, 2023 | 343.69 | 344.86 | 336.31 | 339.35 | 55,234,448 | +10.10(+3.07%) |
Oct 24, 2023 | 330.02 | 330.56 | 326.33 | 329.25 | 31,123,062 | +1.20(+0.37%) |
Oct 23, 2023 | 324.21 | 331.44 | 323.14 | 328.05 | 24,514,406 | +2.64(+0.81%) |
Oct 20, 2023 | 330.44 | 330.64 | 324.19 | 325.41 | 25,188,868 | -4.63(-1.40%) |
Oct 19, 2023 | 330.87 | 335.58 | 329.63 | 330.04 | 25,135,272 | +1.20(+0.37%) |
Oct 18, 2023 | 331.20 | 334.29 | 327.03 | 328.83 | 23,229,260 | -1.94(-0.59%) |
Oct 17, 2023 | 328.32 | 332.17 | 326.14 | 330.78 | 18,402,420 | -0.58(-0.17%) |
Oct 16, 2023 | 329.77 | 334.84 | 329.32 | 331.35 | 22,241,360 | +4.89(+1.50%) |
Oct 13, 2023 | 331.10 | 332.54 | 325.10 | 326.46 | 21,167,600 | -3.42(-1.04%) |
Oct 12, 2023 | 329.29 | 332.34 | 327.45 | 329.88 | 19,378,454 | -1.29(-0.39%) |
Oct 11, 2023 | 329.93 | 331.53 | 327.87 | 331.17 | 20,128,204 | +4.05(+1.24%) |
Oct 10, 2023 | 329.68 | 329.82 | 326.40 | 327.12 | 20,624,672 | -1.43(-0.43%) |
Oct 09, 2023 | 323.49 | 329.02 | 321.93 | 328.55 | 19,956,606 | +2.55(+0.78%) |
Oct 06, 2023 | 315.33 | 327.92 | 315.08 | 326.00 | 25,812,282 | +7.87(+2.47%) |
Oct 05, 2023 | 317.86 | 318.74 | 313.68 | 318.12 | 17,027,780 | +0.40(+0.13%) |
Oct 04, 2023 | 312.82 | 318.80 | 312.79 | 317.72 | 20,782,820 | +5.54(+1.78%) |
Oct 03, 2023 | 319.59 | 320.15 | 310.01 | 312.18 | 21,095,122 | -8.38(-2.61%) |
Oct 02, 2023 | 315.06 | 320.64 | 313.96 | 320.56 | 20,642,260 | +6.03(+1.92%) |
Sep 29, 2023 | 316.52 | 318.24 | 313.76 | 314.53 | 24,271,300 | +2.08(+0.66%) |
Sep 28, 2023 | 309.79 | 314.26 | 308.25 | 312.45 | 19,752,198 | +0.81(+0.26%) |
Sep 27, 2023 | 311.09 | 313.08 | 308.49 | 311.64 | 19,474,792 | +0.71(+0.23%) |
Sep 26, 2023 | 313.91 | 314.66 | 308.82 | 310.93 | 26,381,768 | -5.38(-1.70%) |
Sep 25, 2023 | 315.37 | 316.40 | 313.78 | 316.31 | 17,895,392 | +0.53(+0.17%) |
Sep 22, 2023 | 320.08 | 320.21 | 314.93 | 315.78 | 21,531,486 | -2.51(-0.79%) |
Sep 21, 2023 | 318.03 | 324.09 | 313.78 | 318.30 | 36,291,076 | -1.23(-0.39%) |
Sep 20, 2023 | 328.24 | 328.32 | 319.27 | 319.53 | 21,596,992 | -7.85(-2.40%) |
Sep 19, 2023 | 324.91 | 328.12 | 323.25 | 327.38 | 16,756,067 | -0.41(-0.12%) |
Sep 18, 2023 | 326.53 | 329.12 | 325.10 | 327.79 | 16,896,682 | -1.15(-0.35%) |
Sep 15, 2023 | 335.62 | 336.09 | 328.38 | 328.94 | 38,296,328 | -8.45(-2.50%) |
Sep 14, 2023 | 337.84 | 339.54 | 335.27 | 337.39 | 20,327,610 | +2.63(+0.79%) |
Sep 13, 2023 | 330.03 | 335.55 | 329.89 | 334.76 | 16,610,559 | +4.27(+1.29%) |
Sep 12, 2023 | 334.52 | 335.49 | 330.20 | 330.49 | 17,992,916 | -6.15(-1.83%) |
Sep 11, 2023 | 335.94 | 337.11 | 334.13 | 336.63 | 16,651,882 | +3.65(+1.10%) |
Sep 08, 2023 | 328.81 | 334.86 | 328.19 | 332.98 | 19,624,632 | +4.34(+1.32%) |
Sep 07, 2023 | 330.01 | 331.79 | 327.76 | 328.63 | 18,449,156 | -2.96(-0.89%) |
Sep 06, 2023 | 332.09 | 333.17 | 328.90 | 331.59 | 17,601,060 | -0.67(-0.20%) |
Sep 05, 2023 | 327.73 | 333.56 | 327.39 | 332.26 | 18,622,372 | +4.87(+1.49%) |
Sep 01, 2023 | 330.03 | 330.71 | 325.52 | 327.39 | 15,008,726 | +0.87(+0.27%) |
Aug 31, 2023 | 327.93 | 329.63 | 325.52 | 326.52 | 26,561,272 | -1.00(-0.30%) |
Aug 30, 2023 | 327.40 | 328.54 | 325.18 | 327.52 | 15,277,023 | +0.38(+0.12%) |
Aug 29, 2023 | 320.63 | 327.71 | 320.63 | 327.14 | 19,415,260 | +4.69(+1.46%) |
Aug 28, 2023 | 324.40 | 324.89 | 320.48 | 322.45 | 14,862,292 | +0.72(+0.22%) |
Aug 25, 2023 | 320.23 | 324.10 | 317.57 | 321.73 | 21,876,420 | +3.00(+0.94%) |
Aug 24, 2023 | 331.56 | 331.69 | 318.72 | 318.73 | 23,357,250 | -7.00(-2.15%) |
Aug 23, 2023 | 322.57 | 327.93 | 322.21 | 325.74 | 21,207,184 | +4.52(+1.41%) |
Aug 22, 2023 | 324.24 | 324.81 | 320.22 | 321.21 | 16,159,305 | +0.58(+0.18%) |
Aug 21, 2023 | 316.70 | 321.52 | 315.81 | 320.63 | 24,113,992 | +5.38(+1.71%) |
Aug 18, 2023 | 313.27 | 317.15 | 310.35 | 315.26 | 24,853,112 | -0.40(-0.13%) |
Aug 17, 2023 | 319.30 | 320.63 | 314.99 | 315.65 | 21,329,888 | -3.51(-1.10%) |
Aug 16, 2023 | 319.56 | 323.17 | 318.57 | 319.16 | 20,768,322 | -0.78(-0.24%) |
Aug 15, 2023 | 321.07 | 323.15 | 318.99 | 319.94 | 17,108,566 | -2.17(-0.67%) |
Aug 14, 2023 | 319.47 | 322.12 | 318.17 | 322.11 | 18,942,016 | +3.01(+0.94%) |
Aug 11, 2023 | 318.35 | 320.49 | 317.30 | 319.09 | 24,854,180 | -1.91(-0.59%) |
Aug 10, 2023 | 324.07 | 326.30 | 319.26 | 321.00 | 20,229,104 | +0.70(+0.22%) |
Aug 09, 2023 | 324.52 | 325.16 | 319.13 | 320.31 | 22,495,824 | -3.80(-1.17%) |
Aug 08, 2023 | 325.01 | 326.79 | 321.07 | 324.10 | 22,477,292 | -4.04(-1.23%) |
Aug 07, 2023 | 326.41 | 329.13 | 325.56 | 328.14 | 17,841,706 | +2.32(+0.71%) |
Aug 04, 2023 | 329.90 | 333.14 | 325.29 | 325.82 | 23,884,386 | +1.11(+0.34%) |
Aug 03, 2023 | 324.05 | 327.91 | 324.00 | 324.71 | 18,450,432 | -0.84(-0.26%) |
Aug 02, 2023 | 331.64 | 331.64 | 324.41 | 325.55 | 27,910,776 | -8.78(-2.63%) |
Aug 01, 2023 | 333.19 | 336.52 | 331.71 | 334.33 | 18,475,302 | +0.42(+0.13%) |
Jul 31, 2023 | 334.91 | 335.68 | 331.37 | 333.91 | 25,587,084 | -2.44(-0.72%) |
Jul 28, 2023 | 331.68 | 337.98 | 331.18 | 336.35 | 28,658,098 | +7.61(+2.31%) |
Jul 27, 2023 | 338.45 | 339.29 | 327.08 | 328.75 | 39,839,696 | -7.01(-2.09%) |
Jul 26, 2023 | 339.40 | 342.61 | 331.14 | 335.75 | 58,708,100 | -13.13(-3.76%) |
Jul 25, 2023 | 345.04 | 349.79 | 343.01 | 348.88 | 41,681,104 | +5.84(+1.70%) |
Jul 24, 2023 | 343.79 | 344.85 | 340.27 | 343.05 | 26,861,050 | +1.33(+0.39%) |
Jul 21, 2023 | 347.06 | 348.21 | 337.80 | 341.72 | 71,390,000 | -3.08(-0.89%) |
Jul 20, 2023 | 351.46 | 355.83 | 343.31 | 344.80 | 33,960,352 | -8.16(-2.31%) |
Jul 19, 2023 | 359.59 | 360.30 | 350.33 | 352.96 | 39,942,456 | -4.38(-1.23%) |
Jul 18, 2023 | 343.76 | 364.59 | 340.13 | 357.34 | 65,238,124 | +13.68(+3.98%) |
Jul 17, 2023 | 343.62 | 344.92 | 340.16 | 343.67 | 20,474,414 | +0.49(+0.14%) |
Jul 14, 2023 | 345.51 | 349.33 | 342.25 | 343.18 | 28,576,584 | +2.56(+0.75%) |
Jul 13, 2023 | 337.53 | 341.69 | 337.00 | 340.61 | 20,681,074 | +5.23(+1.56%) |
Jul 12, 2023 | 334.59 | 339.61 | 333.67 | 335.38 | 30,166,658 | +4.90(+1.48%) |
Jul 11, 2023 | 329.08 | 330.87 | 325.05 | 330.49 | 26,853,724 | +0.64(+0.19%) |
Jul 10, 2023 | 332.60 | 333.23 | 325.63 | 329.85 | 32,976,680 | -5.36(-1.60%) |
Jul 07, 2023 | 337.29 | 339.75 | 334.99 | 335.21 | 21,442,246 | -4.03(-1.19%) |
Jul 06, 2023 | 335.29 | 340.94 | 333.50 | 339.23 | 28,349,686 | +3.10(+0.92%) |
Jul 05, 2023 | 333.09 | 339.61 | 332.73 | 336.13 | 18,274,470 | +0.16(+0.05%) |
Jul 03, 2023 | 337.17 | 338.86 | 334.56 | 335.97 | 12,584,558 | -2.54(-0.75%) |
Jun 30, 2023 | 335.73 | 340.68 | 335.19 | 338.51 | 27,040,124 | +5.46(+1.64%) |
Jun 29, 2023 | 332.71 | 334.10 | 330.63 | 333.05 | 17,092,702 | -0.88(-0.26%) |
Jun 28, 2023 | 332.66 | 335.96 | 331.82 | 333.92 | 20,373,858 | +1.35(+0.41%) |
Jun 27, 2023 | 329.88 | 334.14 | 327.33 | 332.57 | 24,484,096 | +5.88(+1.80%) |
Jun 26, 2023 | 331.73 | 334.10 | 326.53 | 326.69 | 21,621,034 | -6.33(-1.90%) |
Jun 23, 2023 | 332.36 | 335.94 | 331.46 | 333.02 | 23,316,660 | -4.66(-1.38%) |
Jun 22, 2023 | 332.12 | 338.09 | 331.35 | 337.68 | 23,684,894 | +6.11(+1.84%) |
Jun 21, 2023 | 334.36 | 335.71 | 330.09 | 331.57 | 25,262,132 | -4.46(-1.33%) |
Jun 20, 2023 | 337.28 | 340.04 | 333.86 | 336.03 | 26,527,328 | -4.25(-1.25%) |
Jun 16, 2023 | 349.22 | 349.37 | 339.91 | 340.29 | 46,848,108 | -5.81(-1.68%) |
Jun 15, 2023 | 335.46 | 347.75 | 335.19 | 346.09 | 39,319,676 | +10.76(+3.21%) |
Jun 14, 2023 | 332.34 | 337.02 | 330.82 | 335.33 | 26,176,178 | +3.03(+0.91%) |
Jun 13, 2023 | 332.46 | 334.97 | 328.42 | 332.29 | 23,080,328 | +2.42(+0.74%) |
Jun 12, 2023 | 326.62 | 330.12 | 323.22 | 329.87 | 24,427,846 | +5.03(+1.55%) |
Jun 09, 2023 | 323.05 | 328.02 | 322.47 | 324.84 | 22,664,366 | +1.52(+0.47%) |
Jun 08, 2023 | 322.00 | 324.69 | 321.42 | 323.32 | 23,397,278 | +1.87(+0.58%) |
Jun 07, 2023 | 329.67 | 332.49 | 320.57 | 321.45 | 40,955,108 | -10.24(-3.09%) |
Jun 06, 2023 | 333.33 | 333.37 | 330.19 | 331.69 | 20,509,374 | -2.25(-0.67%) |
Jun 05, 2023 | 333.22 | 336.54 | 332.66 | 333.93 | 21,423,122 | +0.54(+0.16%) |
Jun 02, 2023 | 332.25 | 335.48 | 330.56 | 333.40 | 26,029,624 | +2.80(+0.85%) |
Jun 01, 2023 | 323.98 | 331.54 | 322.78 | 330.59 | 26,927,802 | +4.17(+1.28%) |
May 31, 2023 | 330.31 | 333.93 | 325.38 | 326.43 | 46,215,816 | -2.80(-0.85%) |
May 30, 2023 | 333.23 | 333.74 | 328.55 | 329.23 | 29,665,954 | -1.67(-0.50%) |
May 26, 2023 | 322.08 | 331.41 | 321.95 | 330.90 | 36,956,252 | +6.93(+2.14%) |
May 25, 2023 | 321.31 | 324.95 | 318.09 | 323.97 | 43,531,364 | +12.00(+3.85%) |
May 24, 2023 | 312.85 | 314.61 | 310.74 | 311.98 | 23,470,004 | -1.40(-0.45%) |
May 23, 2023 | 318.12 | 320.79 | 313.37 | 313.38 | 30,979,780 | -5.88(-1.84%) |
May 22, 2023 | 316.70 | 320.66 | 316.11 | 319.26 | 24,238,874 | +2.82(+0.89%) |
May 19, 2023 | 314.85 | 316.85 | 314.48 | 316.44 | 27,712,362 | -0.18(-0.06%) |
May 18, 2023 | 312.65 | 317.13 | 311.85 | 316.62 | 27,419,758 | +4.49(+1.44%) |
May 17, 2023 | 310.43 | 312.55 | 308.88 | 312.12 | 24,454,834 | +2.92(+0.95%) |
May 16, 2023 | 307.31 | 311.16 | 307.31 | 309.20 | 26,939,714 | +2.26(+0.74%) |
May 15, 2023 | 306.58 | 307.38 | 305.09 | 306.94 | 16,464,815 | +0.49(+0.16%) |
May 12, 2023 | 308.02 | 308.12 | 304.11 | 306.45 | 19,937,024 | -1.13(-0.37%) |
May 11, 2023 | 307.58 | 308.59 | 303.77 | 307.59 | 31,933,764 | -2.18(-0.70%) |
May 10, 2023 | 306.11 | 310.45 | 305.17 | 309.77 | 30,466,612 | +5.27(+1.73%) |
May 09, 2023 | 305.49 | 307.52 | 303.82 | 304.50 | 21,511,728 | -1.64(-0.53%) |
May 08, 2023 | 307.61 | 307.68 | 303.60 | 306.14 | 21,487,692 | -1.98(-0.64%) |
May 05, 2023 | 303.23 | 309.43 | 301.79 | 308.12 | 28,428,628 | +5.20(+1.72%) |
May 04, 2023 | 303.75 | 305.26 | 300.93 | 302.92 | 22,677,632 | +1.00(+0.33%) |
May 03, 2023 | 304.12 | 306.10 | 301.62 | 301.92 | 22,525,142 | -1.00(-0.33%) |
May 02, 2023 | 305.25 | 306.66 | 301.44 | 302.92 | 26,599,854 | -0.15(-0.05%) |
May 01, 2023 | 304.47 | 306.09 | 302.67 | 303.07 | 21,463,146 | -1.69(-0.55%) |
Apr 28, 2023 | 301.54 | 306.42 | 300.84 | 304.76 | 36,768,884 | +2.41(+0.80%) |
Apr 27, 2023 | 293.56 | 302.72 | 292.85 | 302.35 | 46,817,072 | +9.38(+3.20%) |
Apr 26, 2023 | 294.29 | 297.13 | 290.35 | 292.97 | 66,068,396 | +19.79(+7.24%) |
Apr 25, 2023 | 277.24 | 279.31 | 273.13 | 273.18 | 45,827,208 | -6.30(-2.25%) |
Apr 24, 2023 | 279.79 | 282.63 | 276.45 | 279.48 | 26,838,264 | -4.00(-1.41%) |
Apr 21, 2023 | 282.69 | 283.94 | 280.76 | 283.47 | 21,854,362 | -0.31(-0.11%) |
Apr 20, 2023 | 282.93 | 286.68 | 282.76 | 283.78 | 23,418,484 | -2.32(-0.81%) |
Apr 19, 2023 | 283.66 | 286.70 | 282.22 | 286.10 | 17,272,784 | +0.08(+0.03%) |
Apr 18, 2023 | 289.20 | 289.38 | 284.67 | 286.02 | 20,321,966 | -0.43(-0.15%) |
Apr 17, 2023 | 287.57 | 289.23 | 283.83 | 286.45 | 24,024,602 | +2.65(+0.93%) |
Apr 14, 2023 | 284.66 | 286.13 | 281.38 | 283.80 | 21,160,280 | -3.68(-1.28%) |
Apr 13, 2023 | 281.28 | 287.54 | 280.87 | 287.48 | 24,411,794 | +6.30(+2.24%) |
Apr 12, 2023 | 282.47 | 284.67 | 279.67 | 281.18 | 27,615,974 | +0.65(+0.23%) |
Apr 11, 2023 | 283.42 | 283.65 | 279.35 | 280.53 | 27,487,526 | -6.51(-2.27%) |
Apr 10, 2023 | 286.86 | 287.24 | 282.39 | 287.04 | 23,281,006 | -2.19(-0.76%) |
Apr 06, 2023 | 280.90 | 289.70 | 279.73 | 289.23 | 30,015,044 | +7.20(+2.55%) |
Apr 05, 2023 | 283.52 | 284.81 | 280.62 | 282.03 | 22,225,456 | -2.82(-0.99%) |
Apr 04, 2023 | 284.89 | 288.09 | 283.35 | 284.84 | 26,029,314 | -0.05(-0.02%) |
Apr 03, 2023 | 284.19 | 285.92 | 281.64 | 284.89 | 25,088,142 | -1.06(-0.37%) |
Mar 31, 2023 | 281.42 | 286.92 | 280.70 | 285.95 | 33,035,152 | +4.21(+1.50%) |
Mar 30, 2023 | 281.92 | 282.14 | 279.19 | 281.74 | 25,299,784 | +3.50(+1.26%) |
Mar 29, 2023 | 276.69 | 278.85 | 276.14 | 278.24 | 25,276,540 | +5.25(+1.92%) |
Mar 28, 2023 | 273.55 | 273.89 | 269.83 | 272.99 | 22,047,692 | -1.14(-0.42%) |
Mar 27, 2023 | 278.22 | 279.17 | 273.28 | 274.13 | 27,078,652 | -4.16(-1.49%) |
Mar 24, 2023 | 274.98 | 278.35 | 273.04 | 278.29 | 28,431,372 | +2.89(+1.05%) |
Mar 23, 2023 | 275.68 | 278.77 | 272.96 | 275.40 | 36,918,756 | +5.33(+1.97%) |
Mar 22, 2023 | 271.18 | 278.75 | 269.96 | 270.07 | 35,146,200 | -1.48(-0.54%) |
Mar 21, 2023 | 272.64 | 272.76 | 267.32 | 271.55 | 34,827,228 | +1.54(+0.57%) |
Mar 20, 2023 | 274.73 | 275.22 | 267.65 | 270.01 | 44,456,264 | -7.14(-2.58%) |
Mar 17, 2023 | 276.00 | 281.02 | 274.07 | 277.16 | 70,097,984 | +3.20(+1.17%) |
Mar 16, 2023 | 263.04 | 274.31 | 261.14 | 273.95 | 55,267,588 | +10.67(+4.05%) |
Mar 15, 2023 | 257.86 | 264.31 | 257.25 | 263.28 | 46,392,224 | +4.61(+1.78%) |
Mar 14, 2023 | 254.66 | 258.94 | 253.78 | 258.67 | 33,878,280 | +6.81(+2.71%) |
Mar 13, 2023 | 245.39 | 255.81 | 243.73 | 251.85 | 33,776,372 | +5.29(+2.14%) |
Mar 10, 2023 | 249.04 | 250.73 | 245.59 | 246.57 | 28,566,716 | -3.70(-1.48%) |
Mar 09, 2023 | 253.74 | 257.45 | 249.53 | 250.27 | 26,844,558 | -1.37(-0.54%) |
Mar 08, 2023 | 251.97 | 252.47 | 248.77 | 251.63 | 17,460,758 | -0.45(-0.18%) |
Mar 07, 2023 | 254.21 | 255.59 | 251.33 | 252.08 | 21,633,186 | -2.70(-1.06%) |
Mar 06, 2023 | 254.33 | 258.00 | 253.90 | 254.78 | 24,286,910 | +1.57(+0.62%) |
Mar 03, 2023 | 250.14 | 253.54 | 249.34 | 253.21 | 31,012,884 | +4.15(+1.66%) |
Mar 02, 2023 | 244.54 | 249.35 | 243.61 | 249.07 | 25,059,280 | +4.80(+1.97%) |
Mar 01, 2023 | 248.72 | 248.89 | 243.79 | 244.27 | 27,732,050 | -3.12(-1.26%) |
Feb 28, 2023 | 247.04 | 249.44 | 246.71 | 247.39 | 23,155,000 | -0.73(-0.30%) |
Feb 27, 2023 | 250.41 | 250.76 | 247.36 | 248.12 | 21,348,734 | +0.93(+0.38%) |
Feb 24, 2023 | 247.93 | 248.96 | 246.08 | 247.19 | 25,196,266 | -5.50(-2.18%) |
Feb 23, 2023 | 253.48 | 254.75 | 248.44 | 252.70 | 29,427,630 | +3.23(+1.30%) |
Feb 22, 2023 | 252.02 | 252.27 | 248.30 | 249.46 | 22,633,408 | -1.15(-0.46%) |
Feb 21, 2023 | 252.41 | 253.41 | 249.54 | 250.61 | 28,673,034 | -5.35(-2.09%) |
Feb 17, 2023 | 257.28 | 257.97 | 253.92 | 255.96 | 30,260,758 | -4.06(-1.56%) |
Feb 16, 2023 | 261.87 | 264.57 | 259.77 | 260.02 | 29,783,352 | -7.11(-2.66%) |
Feb 15, 2023 | 266.14 | 268.53 | 264.01 | 267.13 | 29,161,016 | -2.15(-0.80%) |
Feb 14, 2023 | 269.77 | 272.05 | 266.42 | 269.28 | 37,397,016 | +0.84(+0.31%) |
Feb 13, 2023 | 264.80 | 271.68 | 264.31 | 268.44 | 45,061,284 | +8.13(+3.12%) |
Feb 10, 2023 | 258.75 | 261.29 | 257.89 | 260.31 | 26,095,806 | -0.51(-0.20%) |
Feb 09, 2023 | 270.89 | 271.07 | 260.01 | 260.82 | 42,953,568 | -3.08(-1.17%) |
Feb 08, 2023 | 270.30 | 273.82 | 263.38 | 263.90 | 55,143,772 | -0.82(-0.31%) |
Feb 07, 2023 | 257.76 | 265.92 | 257.32 | 264.72 | 51,258,116 | +10.67(+4.20%) |
Feb 06, 2023 | 254.71 | 255.56 | 252.07 | 254.04 | 22,725,610 | -1.56(-0.61%) |
Feb 03, 2023 | 256.78 | 261.39 | 254.37 | 255.61 | 29,389,610 | -6.18(-2.36%) |
Feb 02, 2023 | 256.07 | 261.88 | 254.52 | 261.79 | 40,288,276 | +11.72(+4.69%) |
Feb 01, 2023 | 245.37 | 252.47 | 242.86 | 250.07 | 31,472,340 | +4.89(+1.99%) |
Jan 31, 2023 | 240.87 | 245.32 | 240.37 | 245.18 | 26,887,096 | +5.05(+2.10%) |
Jan 30, 2023 | 241.91 | 242.99 | 239.63 | 240.13 | 26,123,000 | -5.39(-2.20%) |
Jan 27, 2023 | 246.35 | 247.18 | 244.21 | 245.53 | 26,783,608 | +0.16(+0.06%) |
Jan 26, 2023 | 241.06 | 245.67 | 239.43 | 245.37 | 33,784,064 | +7.31(+3.07%) |
Jan 25, 2023 | 231.99 | 240.72 | 228.45 | 238.06 | 67,188,712 | -1.41(-0.59%) |
Jan 24, 2023 | 239.93 | 241.36 | 237.89 | 239.47 | 38,636,900 | -0.53(-0.22%) |
Jan 23, 2023 | 238.54 | 242.56 | 237.11 | 240.00 | 32,364,088 | +2.33(+0.98%) |
Jan 20, 2023 | 232.36 | 238.18 | 232.02 | 237.67 | 35,769,948 | +8.20(+3.57%) |
Jan 19, 2023 | 231.30 | 233.02 | 228.23 | 229.47 | 28,927,160 | -3.84(-1.65%) |
Jan 18, 2023 | 239.00 | 239.81 | 233.02 | 233.31 | 30,326,792 | -4.49(-1.89%) |
Jan 17, 2023 | 235.44 | 238.35 | 234.57 | 237.80 | 30,102,326 | +1.11(+0.47%) |
Jan 13, 2023 | 234.48 | 236.83 | 232.43 | 236.69 | 21,567,366 | +0.71(+0.30%) |
Jan 12, 2023 | 232.76 | 237.35 | 231.08 | 235.98 | 27,541,348 | +2.71(+1.16%) |
Jan 11, 2023 | 228.83 | 233.44 | 228.66 | 233.27 | 28,951,560 | +6.85(+3.02%) |
Jan 10, 2023 | 225.34 | 228.85 | 224.92 | 226.42 | 27,304,206 | +1.71(+0.76%) |
Jan 09, 2023 | 224.05 | 228.78 | 224.01 | 224.71 | 27,616,642 | +2.25(+1.01%) |
Jan 06, 2023 | 220.63 | 223.36 | 217.02 | 222.46 | 44,081,956 | +2.51(+1.14%) |
Jan 05, 2023 | 224.79 | 225.13 | 219.41 | 219.95 | 39,983,936 | -6.72(-2.96%) |
Jan 04, 2023 | 229.80 | 230.40 | 223.56 | 226.67 | 50,939,324 | -10.37(-4.37%) |