Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.79 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,628 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.93 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.48 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,352 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,604 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,416 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |
Dec 01, 2023 | 465.19 | 471.94 | 461.81 | 467.59 | 36,936,740 | -0.05(-0.01%) |
Nov 30, 2023 | 480.18 | 481.04 | 464.16 | 467.64 | 52,539,804 | -13.70(-2.85%) |
Nov 29, 2023 | 483.73 | 487.55 | 478.54 | 481.33 | 38,154,608 | +3.19(+0.67%) |
Nov 28, 2023 | 482.30 | 483.16 | 474.67 | 478.15 | 40,095,084 | -4.21(-0.87%) |
Nov 27, 2023 | 477.94 | 485.24 | 476.46 | 482.36 | 39,497,512 | +4.66(+0.98%) |
Nov 24, 2023 | 484.63 | 489.14 | 477.39 | 477.70 | 29,470,150 | -9.40(-1.93%) |
Nov 22, 2023 | 498.45 | 503.28 | 476.84 | 487.09 | 90,108,792 | -12.28(-2.46%) |
Nov 21, 2023 | 501.19 | 505.10 | 492.15 | 499.37 | 55,445,160 | -4.65(-0.92%) |
Nov 20, 2023 | 493.05 | 505.41 | 491.74 | 504.02 | 41,422,992 | +11.11(+2.25%) |
Nov 17, 2023 | 495.17 | 497.10 | 490.00 | 492.91 | 32,594,752 | -1.82(-0.37%) |
Nov 16, 2023 | 486.72 | 495.18 | 483.24 | 494.73 | 33,896,636 | +5.92(+1.21%) |
Nov 15, 2023 | 499.28 | 499.53 | 481.94 | 488.81 | 47,449,256 | -7.68(-1.55%) |
Nov 14, 2023 | 496.73 | 498.27 | 490.33 | 496.49 | 41,580,512 | +10.36(+2.13%) |
Nov 13, 2023 | 483.13 | 491.09 | 480.93 | 486.13 | 38,422,028 | +2.85(+0.59%) |
Nov 10, 2023 | 474.94 | 484.65 | 472.77 | 483.29 | 42,252,716 | +13.85(+2.95%) |
Nov 09, 2023 | 474.61 | 482.24 | 467.44 | 469.44 | 53,976,804 | +3.76(+0.81%) |
Nov 08, 2023 | 460.94 | 468.61 | 459.62 | 465.68 | 34,591,168 | +6.19(+1.35%) |
Nov 07, 2023 | 457.13 | 462.12 | 451.51 | 459.49 | 34,259,372 | +2.04(+0.45%) |
Nov 06, 2023 | 452.79 | 459.29 | 448.93 | 457.45 | 39,998,736 | +7.46(+1.66%) |
Nov 03, 2023 | 440.14 | 453.03 | 437.17 | 449.99 | 42,466,828 | +14.99(+3.45%) |
Nov 02, 2023 | 433.22 | 438.78 | 428.88 | 435.00 | 40,863,072 | +11.81(+2.79%) |
Nov 01, 2023 | 408.79 | 423.75 | 408.63 | 423.19 | 43,678,288 | +15.45(+3.79%) |
Oct 31, 2023 | 404.44 | 408.74 | 392.25 | 407.75 | 51,747,832 | -3.81(-0.93%) |
Oct 30, 2023 | 410.81 | 422.76 | 404.75 | 411.56 | 38,782,684 | +6.61(+1.63%) |
Oct 27, 2023 | 411.25 | 412.00 | 400.10 | 404.94 | 41,684,076 | +1.74(+0.43%) |
Oct 26, 2023 | 418.47 | 422.50 | 398.75 | 403.21 | 53,974,612 | -14.53(-3.48%) |
Oct 25, 2023 | 433.92 | 436.44 | 415.49 | 417.73 | 39,745,960 | -18.84(-4.31%) |
Oct 24, 2023 | 430.71 | 436.91 | 426.85 | 436.57 | 40,094,584 | +6.88(+1.60%) |
Oct 23, 2023 | 412.23 | 432.42 | 409.39 | 429.69 | 48,016,664 | +15.88(+3.84%) |
Oct 20, 2023 | 418.84 | 424.64 | 410.73 | 413.81 | 47,807,172 | -7.14(-1.70%) |
Oct 19, 2023 | 428.05 | 432.91 | 418.76 | 420.95 | 50,063,296 | -0.95(-0.23%) |
Oct 18, 2023 | 425.85 | 432.13 | 418.19 | 421.90 | 62,671,468 | -17.42(-3.96%) |
Oct 17, 2023 | 439.94 | 447.48 | 424.74 | 439.32 | 81,112,680 | -21.57(-4.68%) |
Oct 16, 2023 | 450.57 | 462.19 | 451.61 | 460.89 | 37,483,160 | +6.34(+1.39%) |
Oct 13, 2023 | 469.54 | 471.10 | 452.74 | 454.55 | 47,549,700 | -14.84(-3.16%) |
Oct 12, 2023 | 467.71 | 476.03 | 463.24 | 469.39 | 48,101,924 | +1.39(+0.30%) |
Oct 11, 2023 | 461.90 | 468.53 | 460.44 | 468.00 | 37,733,216 | +10.08(+2.20%) |
Oct 10, 2023 | 453.04 | 462.53 | 450.82 | 457.92 | 36,814,200 | +5.25(+1.16%) |
Oct 09, 2023 | 448.36 | 455.99 | 443.62 | 452.67 | 40,933,476 | -4.89(-1.07%) |
Oct 06, 2023 | 441.87 | 457.83 | 440.20 | 457.56 | 43,450,244 | +10.74(+2.40%) |
Oct 05, 2023 | 440.44 | 448.94 | 438.82 | 446.82 | 39,316,068 | +6.47(+1.47%) |
Oct 04, 2023 | 437.36 | 441.37 | 432.86 | 440.35 | 36,152,036 | +5.24(+1.20%) |
Oct 03, 2023 | 448.02 | 451.24 | 432.40 | 435.11 | 47,035,708 | -12.65(-2.82%) |
Oct 02, 2023 | 440.24 | 451.69 | 438.55 | 447.76 | 43,259,920 | +12.83(+2.95%) |
Sep 29, 2023 | 438.21 | 441.38 | 433.01 | 434.93 | 39,792,300 | +4.10(+0.95%) |
Sep 28, 2023 | 424.54 | 434.40 | 421.09 | 430.83 | 42,617,500 | +6.03(+1.42%) |
Sep 27, 2023 | 423.24 | 428.66 | 416.23 | 424.80 | 44,449,532 | +5.75(+1.37%) |
Sep 26, 2023 | 419.95 | 428.14 | 416.49 | 419.05 | 40,193,812 | -3.11(-0.74%) |
Sep 25, 2023 | 415.85 | 422.48 | 417.55 | 422.16 | 41,859,564 | +6.12(+1.47%) |
Sep 22, 2023 | 415.66 | 421.09 | 412.25 | 416.04 | 47,932,416 | +5.93(+1.45%) |
Sep 21, 2023 | 415.77 | 420.94 | 409.75 | 410.12 | 44,987,660 | -12.22(-2.89%) |
Sep 20, 2023 | 435.94 | 438.97 | 422.17 | 422.33 | 36,649,988 | -12.81(-2.94%) |
Sep 19, 2023 | 438.27 | 439.60 | 429.96 | 435.14 | 37,279,328 | -4.46(-1.01%) |
Sep 18, 2023 | 427.42 | 442.36 | 425.87 | 439.60 | 49,990,736 | +0.66(+0.15%) |
Sep 15, 2023 | 453.35 | 455.93 | 438.02 | 438.94 | 50,697,048 | -16.81(-3.69%) |
Sep 14, 2023 | 459.44 | 459.81 | 451.25 | 455.75 | 36,974,388 | +0.96(+0.21%) |
Sep 13, 2023 | 445.94 | 459.24 | 444.97 | 454.79 | 39,778,956 | +6.15(+1.37%) |
Sep 12, 2023 | 447.32 | 456.67 | 445.25 | 448.64 | 34,900,468 | -3.08(-0.68%) |
Sep 11, 2023 | 461.42 | 461.57 | 443.06 | 451.72 | 47,372,808 | -3.94(-0.86%) |
Sep 08, 2023 | 459.36 | 466.00 | 452.65 | 455.66 | 47,397,016 | -6.69(-1.45%) |
Sep 07, 2023 | 455.19 | 463.38 | 451.46 | 462.35 | 43,303,736 | -8.20(-1.74%) |
Sep 06, 2023 | 484.35 | 485.43 | 465.74 | 470.55 | 46,821,392 | -14.83(-3.05%) |
Sep 05, 2023 | 482.12 | 488.40 | 478.50 | 485.38 | 38,237,680 | +0.39(+0.08%) |
Sep 01, 2023 | 497.51 | 497.89 | 481.31 | 484.99 | 46,400,448 | -8.46(-1.71%) |
Aug 31, 2023 | 493.69 | 497.33 | 489.47 | 493.44 | 52,898,144 | +0.91(+0.18%) |
Aug 30, 2023 | 490.33 | 499.16 | 484.14 | 492.53 | 73,464,704 | +4.80(+0.98%) |
Aug 29, 2023 | 466.56 | 490.70 | 463.81 | 487.73 | 70,026,352 | +19.49(+4.16%) |
Aug 28, 2023 | 464.72 | 469.70 | 448.78 | 468.25 | 68,444,592 | +8.17(+1.78%) |
Aug 25, 2023 | 470.02 | 477.95 | 450.14 | 460.08 | 92,632,952 | -11.45(-2.43%) |
Aug 24, 2023 | 502.05 | 502.55 | 471.49 | 471.53 | 115,461,728 | +0.47(+0.10%) |
Aug 23, 2023 | 458.56 | 471.90 | 451.98 | 471.06 | 77,226,720 | +14.48(+3.17%) |
Aug 22, 2023 | 481.25 | 481.60 | 453.23 | 456.58 | 75,625,400 | -12.99(-2.77%) |
Aug 21, 2023 | 444.84 | 470.55 | 442.12 | 469.57 | 69,125,376 | +36.67(+8.47%) |
Aug 18, 2023 | 426.26 | 435.69 | 416.51 | 432.90 | 58,390,096 | -0.44(-0.10%) |
Aug 17, 2023 | 439.61 | 440.52 | 429.92 | 433.34 | 45,192,112 | -1.43(-0.33%) |
Aug 16, 2023 | 445.10 | 446.65 | 433.97 | 434.77 | 52,677,648 | -4.54(-1.03%) |
Aug 15, 2023 | 445.50 | 452.58 | 437.00 | 439.31 | 67,594,344 | +1.87(+0.43%) |
Aug 14, 2023 | 404.77 | 437.90 | 403.02 | 437.44 | 68,627,544 | +28.97(+7.09%) |
Aug 11, 2023 | 417.42 | 420.09 | 406.30 | 408.46 | 53,320,112 | -15.33(-3.62%) |
Aug 10, 2023 | 421.51 | 435.64 | 418.26 | 423.79 | 49,255,308 | -1.66(-0.39%) |
Aug 09, 2023 | 442.64 | 443.02 | 421.25 | 425.45 | 58,586,504 | -21.10(-4.72%) |
Aug 08, 2023 | 448.43 | 452.32 | 440.46 | 446.54 | 35,353,616 | -7.52(-1.66%) |
Aug 07, 2023 | 451.01 | 455.30 | 445.54 | 454.07 | 32,182,838 | +7.36(+1.65%) |
Aug 04, 2023 | 449.75 | 456.32 | 443.83 | 446.70 | 36,274,496 | +1.65(+0.37%) |
Aug 03, 2023 | 437.90 | 451.08 | 437.90 | 445.05 | 32,472,776 | +2.46(+0.56%) |
Aug 02, 2023 | 458.21 | 458.30 | 433.78 | 442.59 | 52,977,828 | -22.38(-4.81%) |
Aug 01, 2023 | 464.50 | 468.90 | 460.17 | 464.97 | 23,865,132 | -2.22(-0.48%) |
Jul 31, 2023 | 467.44 | 471.20 | 464.96 | 467.19 | 25,085,940 | -0.21(-0.04%) |
Jul 28, 2023 | 466.58 | 470.17 | 463.71 | 467.40 | 33,126,672 | +8.50(+1.85%) |
Jul 27, 2023 | 465.09 | 473.85 | 457.40 | 458.90 | 45,523,540 | +4.48(+0.99%) |
Jul 26, 2023 | 460.11 | 460.43 | 446.20 | 454.42 | 36,368,400 | -2.27(-0.50%) |
Jul 25, 2023 | 449.31 | 461.73 | 449.13 | 456.69 | 34,746,640 | +10.67(+2.39%) |
Jul 24, 2023 | 447.21 | 450.99 | 440.30 | 446.02 | 38,282,208 | +3.03(+0.68%) |
Jul 21, 2023 | 457.78 | 458.56 | 440.90 | 442.99 | 97,494,240 | -12.11(-2.66%) |
Jul 20, 2023 | 464.97 | 470.77 | 450.52 | 455.10 | 53,693,300 | -15.57(-3.31%) |
Jul 19, 2023 | 474.54 | 478.08 | 467.32 | 470.67 | 42,689,148 | -4.17(-0.88%) |
Jul 18, 2023 | 466.91 | 478.86 | 457.24 | 474.84 | 56,976,808 | +10.33(+2.22%) |
Jul 17, 2023 | 462.79 | 464.86 | 452.53 | 464.51 | 51,005,448 | +9.92(+2.18%) |
Jul 14, 2023 | 465.73 | 480.78 | 450.50 | 454.59 | 77,225,776 | -5.08(-1.10%) |
Jul 13, 2023 | 445.08 | 461.45 | 444.82 | 459.67 | 47,730,460 | +20.75(+4.73%) |
Jul 12, 2023 | 430.24 | 439.25 | 427.68 | 438.93 | 48,013,636 | +14.97(+3.53%) |
Jul 11, 2023 | 424.72 | 427.49 | 420.58 | 423.96 | 30,167,142 | +2.25(+0.53%) |
Jul 10, 2023 | 426.48 | 428.02 | 416.40 | 421.71 | 35,398,280 | -3.23(-0.76%) |
Jul 07, 2023 | 423.13 | 432.05 | 421.71 | 424.94 | 35,595,880 | +4.00(+0.95%) |
Jul 06, 2023 | 418.35 | 421.70 | 413.37 | 420.94 | 30,393,144 | -2.14(-0.51%) |
Jul 05, 2023 | 421.26 | 431.68 | 420.76 | 423.08 | 32,339,452 | -0.96(-0.23%) |
Jul 03, 2023 | 425.08 | 428.89 | 421.93 | 424.04 | 19,825,636 | +1.11(+0.26%) |
Jun 30, 2023 | 416.71 | 425.41 | 414.92 | 422.93 | 50,139,044 | +14.80(+3.63%) |
Jun 29, 2023 | 415.49 | 415.91 | 405.91 | 408.13 | 37,998,640 | -3.29(-0.80%) |
Jun 28, 2023 | 406.51 | 418.36 | 405.09 | 411.42 | 58,176,952 | -7.25(-1.73%) |
Jun 27, 2023 | 407.90 | 419.31 | 404.39 | 418.67 | 45,822,072 | +12.44(+3.06%) |
Jun 26, 2023 | 424.52 | 427.55 | 400.91 | 406.23 | 59,398,344 | -15.77(-3.74%) |
Jun 23, 2023 | 424.55 | 428.00 | 420.06 | 422.00 | 35,844,844 | -8.16(-1.90%) |
Jun 22, 2023 | 422.44 | 434.16 | 422.25 | 430.16 | 41,731,520 | -0.20(-0.05%) |
Jun 21, 2023 | 434.92 | 436.06 | 420.71 | 430.36 | 55,156,648 | -7.63(-1.74%) |
Jun 20, 2023 | 429.89 | 439.80 | 426.65 | 437.99 | 45,069,540 | +11.16(+2.61%) |
Jun 16, 2023 | 434.41 | 437.12 | 426.51 | 426.83 | 65,585,252 | +0.46(+0.11%) |
Jun 15, 2023 | 425.93 | 432.80 | 426.37 | 56,886,324 | +134.96(+46.31%) | |
May 08, 2023 | 285.12 | 292.10 | 283.40 | 291.41 | 34,491,528 | +4.71(+1.64%) |
May 05, 2023 | 278.16 | 287.45 | 277.21 | 286.70 | 36,162,536 | +11.18(+4.06%) |
May 04, 2023 | 276.41 | 278.49 | 272.30 | 275.52 | 32,172,212 | -2.40(-0.86%) |
May 03, 2023 | 278.30 | 283.57 | 274.62 | 277.92 | 38,327,008 | -4.08(-1.45%) |
May 02, 2023 | 286.70 | 288.26 | 280.73 | 282.00 | 40,240,372 | -7.00(-2.42%) |
May 01, 2023 | 278.30 | 290.48 | 277.70 | 289.00 | 57,009,280 | +11.61(+4.18%) |
Apr 28, 2023 | 272.15 | 277.48 | 270.62 | 277.39 | 29,231,972 | +5.23(+1.92%) |
Apr 27, 2023 | 273.53 | 274.85 | 266.16 | 272.16 | 37,725,416 | +2.70(+1.00%) |
Apr 26, 2023 | 269.92 | 273.20 | 266.96 | 269.46 | 40,776,172 | +7.15(+2.72%) |
Apr 25, 2023 | 270.68 | 272.37 | 262.16 | 262.32 | 37,749,904 | -8.01(-2.96%) |
Apr 24, 2023 | 270.03 | 273.56 | 266.62 | 270.32 | 33,913,424 | -0.77(-0.28%) |
Apr 21, 2023 | 269.42 | 271.73 | 267.12 | 271.09 | 34,532,008 | +0.15(+0.06%) |
Apr 20, 2023 | 276.61 | 280.20 | 269.90 | 270.94 | 42,748,140 | -8.27(-2.96%) |
Apr 19, 2023 | 273.51 | 279.90 | 272.22 | 279.21 | 35,820,084 | +2.66(+0.96%) |
Apr 18, 2023 | 275.23 | 281.00 | 273.47 | 276.55 | 60,465,448 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.96 | 264.24 | 269.92 | 32,120,630 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.11 | 267.48 | 39,580,544 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.77 | 263.20 | 264.54 | 35,347,268 | -0.32(-0.12%) |
Apr 12, 2023 | 273.60 | 274.58 | 264.38 | 264.86 | 44,587,660 | -6.74(-2.48%) |
Apr 11, 2023 | 277.13 | 277.80 | 271.16 | 271.59 | 31,418,806 | -4.10(-1.49%) |
Apr 10, 2023 | 268.13 | 276.11 | 266.60 | 275.69 | 39,497,800 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.70 | 264.18 | 270.27 | 39,779,664 | +1.56(+0.58%) |
Apr 05, 2023 | 268.19 | 269.88 | 263.86 | 268.71 | 51,444,844 | -5.72(-2.08%) |
Apr 04, 2023 | 279.56 | 279.90 | 272.97 | 274.43 | 36,838,700 | -5.12(-1.83%) |
Apr 03, 2023 | 274.99 | 279.90 | 273.26 | 279.55 | 39,855,844 | +1.88(+0.68%) |
Mar 31, 2023 | 271.30 | 278.24 | 270.95 | 277.67 | 43,408,660 | +3.94(+1.44%) |
Mar 30, 2023 | 272.19 | 274.89 | 270.92 | 273.73 | 36,434,096 | +3.99(+1.48%) |
Mar 29, 2023 | 268.15 | 270.68 | 265.88 | 269.74 | 39,344,936 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.04 | 258.41 | 264.01 | 35,650,936 | -1.39(-0.52%) |
Mar 27, 2023 | 268.27 | 269.90 | 263.56 | 265.40 | 36,091,084 | -2.30(-0.86%) |
Mar 24, 2023 | 270.21 | 271.57 | 263.46 | 267.69 | 45,572,908 | -4.12(-1.52%) |
Mar 23, 2023 | 271.05 | 274.89 | 266.81 | 271.81 | 56,424,904 | +7.23(+2.73%) |
Mar 22, 2023 | 264.16 | 275.79 | 262.28 | 264.59 | 79,654,784 | +2.69(+1.03%) |
Mar 21, 2023 | 261.71 | 263.83 | 253.72 | 261.90 | 54,714,808 | +2.99(+1.15%) |
Mar 20, 2023 | 256.06 | 260.15 | 251.21 | 258.91 | 43,247,952 | +1.75(+0.68%) |
Mar 17, 2023 | 259.73 | 263.90 | 256.59 | 257.16 | 84,884,760 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.79 | 238.85 | 255.32 | 58,450,936 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.77 | 233.52 | 242.19 | 52,419,360 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.10 | 234.52 | 240.54 | 47,479,992 | +10.97(+4.78%) |
Mar 13, 2023 | 227.44 | 232.90 | 222.89 | 229.58 | 42,179,892 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.18 | 229.57 | 47,503,432 | -4.71(-2.01%) |
Mar 09, 2023 | 241.66 | 244.45 | 233.75 | 234.28 | 50,083,912 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.91 | 234.39 | 241.72 | 51,327,804 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.16 | 232.33 | 232.80 | 51,518,592 | -2.62(-1.11%) |
Mar 06, 2023 | 238.78 | 242.35 | 234.75 | 235.42 | 43,719,596 | -3.36(-1.41%) |
Mar 03, 2023 | 233.08 | 238.88 | 231.18 | 238.78 | 41,261,164 | +5.76(+2.47%) |
Mar 02, 2023 | 224.76 | 233.68 | 224.20 | 233.02 | 39,015,876 | +6.16(+2.71%) |
Mar 01, 2023 | 231.80 | 232.43 | 224.96 | 226.86 | 45,936,336 | -5.18(-2.23%) |
Feb 28, 2023 | 233.60 | 238.12 | 231.94 | 232.04 | 45,456,196 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.67 | 234.42 | 234.89 | 45,277,604 | +2.15(+0.92%) |
Feb 24, 2023 | 232.13 | 234.62 | 229.35 | 232.74 | 59,003,020 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.75 | 230.13 | 236.52 | 112,158,520 | +29.08(+14.02%) |
Feb 22, 2023 | 206.96 | 210.93 | 204.10 | 207.43 | 50,495,612 | +0.99(+0.48%) |
Feb 21, 2023 | 209.89 | 214.82 | 206.07 | 206.44 | 40,931,980 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.64 | 213.77 | 46,613,560 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.38 | 219.15 | 219.91 | 41,093,740 | -7.62(-3.35%) |
Feb 15, 2023 | 225.37 | 228.43 | 220.94 | 227.52 | 42,080,116 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.37 | 213.55 | 229.59 | 67,455,752 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.36 | 209.51 | 217.77 | 47,441,852 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.66 | 208.00 | 212.54 | 55,103,460 | -10.71(-4.80%) |
Feb 09, 2023 | 225.94 | 230.08 | 221.08 | 223.25 | 52,315,864 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.66 | 219.97 | 221.93 | 55,927,056 | +0.32(+0.14%) |
Feb 07, 2023 | 213.71 | 222.47 | 211.39 | 221.61 | 66,324,124 | +10.84(+5.14%) |
Feb 06, 2023 | 207.95 | 215.59 | 207.75 | 210.78 | 45,186,336 | -0.11(-0.05%) |
Feb 03, 2023 | 209.89 | 217.34 | 207.78 | 210.89 | 42,959,388 | -6.09(-2.81%) |
Feb 02, 2023 | 209.89 | 219.38 | 206.89 | 216.98 | 56,317,644 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.81 | 196.01 | 209.32 | 65,912,040 | +14.05(+7.20%) |
Jan 31, 2023 | 191.60 | 196.77 | 189.40 | 195.27 | 49,751,760 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.29 | 191.40 | 191.52 | 48,820,344 | -12.02(-5.91%) |
Jan 27, 2023 | 194.52 | 206.17 | 193.95 | 203.54 | 54,244,236 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.55 | 192.68 | 197.92 | 48,887,460 | +4.79(+2.48%) |
Jan 25, 2023 | 189.03 | 193.60 | 185.70 | 193.13 | 44,884,532 | +0.58(+0.30%) |
Jan 24, 2023 | 188.17 | 194.85 | 188.10 | 192.55 | 49,197,908 | +0.72(+0.38%) |
Jan 23, 2023 | 180.54 | 192.35 | 178.08 | 191.83 | 65,472,276 | +13.53(+7.59%) |
Jan 20, 2023 | 170.02 | 178.47 | 168.16 | 178.30 | 56,526,588 | +10.73(+6.41%) |
Jan 19, 2023 | 170.27 | 171.88 | 167.22 | 167.56 | 45,277,468 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.73 | 173.68 | 43,944,436 | -3.25(-1.84%) |
Jan 17, 2023 | 168.90 | 177.19 | 168.90 | 176.93 | 51,078,532 | +8.03(+4.75%) |
Jan 13, 2023 | 162.69 | 169.13 | 161.56 | 168.90 | 44,752,616 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.28 | 154.84 | 165.02 | 55,124,908 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,316,344 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,372,728 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.33 | 156.20 | 50,411,920 | +7.69(+5.18%) |
Jan 06, 2023 | 144.66 | 150.02 | 140.27 | 148.51 | 40,525,968 | +5.94(+4.16%) |
Jan 05, 2023 | 144.83 | 145.56 | 141.41 | 142.57 | 38,892,072 | -4.84(-3.28%) |
Jan 04, 2023 | 145.59 | 148.45 | 142.34 | 147.41 | 43,110,700 | +4.34(+3.03%) |