Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 2,901,905 | -0.84(-0.20%) |
Sep 19, 2024 | 421.98 | 422.78 | 419.38 | 421.41 | 4,144,131 | +5.22(+1.25%) |
Sep 18, 2024 | 417.50 | 421.00 | 415.55 | 416.19 | 3,163,842 | -1.07(-0.26%) |
Sep 17, 2024 | 418.29 | 419.49 | 415.81 | 417.26 | 2,561,469 | -0.12(-0.03%) |
Sep 16, 2024 | 416.45 | 418.55 | 415.65 | 417.38 | 3,880,512 | +2.44(+0.59%) |
Sep 13, 2024 | 412.59 | 416.31 | 412.35 | 414.94 | 5,260,333 | +2.97(+0.72%) |
Sep 12, 2024 | 409.70 | 412.00 | 407.48 | 411.97 | 3,132,280 | +2.70(+0.66%) |
Sep 11, 2024 | 407.15 | 409.93 | 400.81 | 409.27 | 3,133,624 | +1.01(+0.25%) |
Sep 10, 2024 | 410.10 | 410.13 | 404.97 | 408.26 | 1,970,603 | -0.79(-0.19%) |
Sep 09, 2024 | 407.36 | 410.89 | 406.11 | 409.05 | 3,025,449 | +4.58(+1.13%) |
Sep 06, 2024 | 408.96 | 411.00 | 403.78 | 404.47 | 3,351,005 | -3.99(-0.98%) |
Sep 05, 2024 | 411.34 | 411.66 | 405.98 | 408.46 | 2,231,597 | -1.96(-0.48%) |
Sep 04, 2024 | 409.97 | 412.55 | 409.23 | 410.42 | 2,131,133 | +0.17(+0.04%) |
Sep 03, 2024 | 414.19 | 415.18 | 408.62 | 410.25 | 3,753,791 | -5.96(-1.43%) |
Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 2,283,768 | +2.30(+0.56%) |
Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 5,024,371 | +2.57(+0.62%) |
Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 2,727,161 | -1.55(-0.38%) |
Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 1,709,666 | +0.17(+0.04%) |
Aug 26, 2024 | 412.64 | 414.51 | 411.65 | 412.72 | 3,144,574 | +0.89(+0.22%) |
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 3,818,298 | +4.35(+1.07%) |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 2,352,609 | -1.51(-0.37%) |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 1,438,231 | +0.43(+0.11%) |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 1,999,173 | -0.55(-0.13%) |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 2,012,157 | +2.37(+0.58%) |
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 2,789,195 | +1.19(+0.29%) |
Aug 15, 2024 | 404.41 | 405.81 | 402.86 | 405.55 | 3,766,169 | +5.79(+1.45%) |
Aug 14, 2024 | 397.42 | 400.56 | 397.19 | 399.77 | 5,242,382 | +2.30(+0.58%) |
Aug 13, 2024 | 394.75 | 397.81 | 393.75 | 397.47 | 3,512,573 | +4.02(+1.02%) |
Aug 12, 2024 | 395.63 | 395.72 | 392.29 | 393.45 | 1,902,083 | -1.38(-0.35%) |
Aug 09, 2024 | 393.86 | 396.17 | 392.10 | 394.83 | 3,382,940 | +0.63(+0.16%) |
Aug 08, 2024 | 389.20 | 394.82 | 388.93 | 394.20 | 2,995,503 | +6.74(+1.74%) |
Aug 07, 2024 | 392.31 | 394.47 | 386.97 | 387.46 | 3,968,635 | -2.19(-0.56%) |
Aug 06, 2024 | 387.25 | 394.20 | 385.95 | 389.65 | 4,059,219 | +3.15(+0.81%) |
Aug 05, 2024 | 386.21 | 389.99 | 384.62 | 386.50 | 8,683,715 | -10.31(-2.60%) |
Aug 02, 2024 | 399.61 | 400.06 | 393.24 | 396.81 | 4,850,053 | -6.09(-1.51%) |
Aug 01, 2024 | 409.37 | 410.60 | 400.64 | 402.90 | 5,499,934 | -5.26(-1.29%) |
Jul 31, 2024 | 407.13 | 411.68 | 406.16 | 408.16 | 5,635,655 | +1.08(+0.27%) |
Jul 30, 2024 | 405.54 | 408.39 | 404.95 | 407.08 | 2,570,812 | +1.90(+0.47%) |
Jul 29, 2024 | 406.53 | 406.67 | 403.63 | 405.18 | 2,038,893 | -0.46(-0.11%) |
Jul 26, 2024 | 401.49 | 407.29 | 401.39 | 405.64 | 2,812,901 | +6.47(+1.62%) |
Jul 25, 2024 | 398.31 | 404.06 | 398.05 | 399.17 | 4,169,324 | +0.82(+0.21%) |
Jul 24, 2024 | 401.41 | 402.31 | 397.76 | 398.35 | 3,703,803 | -4.82(-1.19%) |
Jul 23, 2024 | 403.96 | 404.96 | 402.89 | 403.17 | 1,694,206 | -0.66(-0.16%) |
Jul 22, 2024 | 403.71 | 404.40 | 401.90 | 403.82 | 2,314,979 | +1.20(+0.30%) |
Jul 19, 2024 | 405.04 | 405.73 | 401.63 | 402.62 | 4,287,976 | -3.57(-0.88%) |
Jul 18, 2024 | 410.15 | 413.33 | 405.53 | 406.20 | 4,924,618 | -5.20(-1.26%) |
Jul 17, 2024 | 408.04 | 411.81 | 408.04 | 411.40 | 4,492,977 | +2.27(+0.55%) |
Jul 16, 2024 | 403.34 | 409.46 | 403.33 | 409.13 | 6,554,580 | +7.29(+1.81%) |
Jul 15, 2024 | 401.95 | 403.06 | 400.88 | 401.84 | 4,437,609 | +2.04(+0.51%) |
Jul 12, 2024 | 398.35 | 402.17 | 397.61 | 399.81 | 4,717,832 | +2.69(+0.68%) |
Jul 11, 2024 | 396.99 | 398.38 | 395.80 | 397.12 | 4,029,854 | +0.37(+0.09%) |
Jul 10, 2024 | 392.44 | 396.95 | 392.13 | 396.75 | 4,239,031 | +4.31(+1.10%) |
Jul 09, 2024 | 392.72 | 394.53 | 390.97 | 392.44 | 3,827,942 | -0.52(-0.13%) |
Jul 08, 2024 | 393.90 | 396.22 | 392.28 | 392.95 | 3,378,117 | -0.24(-0.06%) |
Jul 05, 2024 | 392.69 | 393.50 | 391.15 | 393.19 | 2,013,652 | +0.87(+0.22%) |
Jul 03, 2024 | 393.23 | 393.55 | 391.64 | 392.33 | 2,322,101 | -0.46(-0.12%) |
Jul 02, 2024 | 390.29 | 392.79 | 390.19 | 392.79 | 1,713,425 | +1.83(+0.47%) |
Jul 01, 2024 | 391.58 | 393.78 | 389.76 | 390.96 | 2,539,384 | +0.33(+0.08%) |
Jun 28, 2024 | 390.87 | 393.81 | 388.70 | 390.63 | 3,629,015 | -0.43(-0.11%) |
Jun 27, 2024 | 390.11 | 391.89 | 389.66 | 391.06 | 1,602,324 | +0.32(+0.08%) |
Jun 26, 2024 | 389.59 | 391.23 | 388.51 | 390.74 | 1,499,433 | +0.22(+0.06%) |
Jun 25, 2024 | 393.06 | 393.60 | 389.32 | 390.52 | 2,925,647 | -2.96(-0.75%) |
Jun 24, 2024 | 391.97 | 395.08 | 391.40 | 393.48 | 3,100,217 | +2.64(+0.67%) |
Jun 21, 2024 | 391.17 | 391.97 | 389.96 | 390.84 | 2,597,993 | +0.14(+0.04%) |
Jun 20, 2024 | 387.38 | 391.73 | 387.02 | 390.69 | 3,600,165 | +2.92(+0.75%) |
Jun 18, 2024 | 387.55 | 388.82 | 386.66 | 387.77 | 1,855,163 | +0.56(+0.14%) |
Jun 17, 2024 | 383.90 | 387.84 | 383.63 | 387.22 | 2,027,053 | +2.11(+0.55%) |
Jun 14, 2024 | 383.27 | 385.18 | 382.28 | 385.10 | 2,894,461 | -0.42(-0.11%) |
Jun 13, 2024 | 385.46 | 386.31 | 383.24 | 385.52 | 3,145,985 | -0.81(-0.21%) |
Jun 12, 2024 | 390.21 | 390.54 | 385.33 | 386.33 | 3,878,059 | -0.28(-0.07%) |
Jun 11, 2024 | 386.30 | 386.84 | 383.55 | 386.61 | 2,530,876 | -1.31(-0.34%) |
Jun 10, 2024 | 386.67 | 387.99 | 385.83 | 387.92 | 1,386,646 | +0.80(+0.21%) |
Jun 07, 2024 | 387.52 | 390.25 | 386.53 | 387.13 | 1,958,909 | -0.84(-0.22%) |
Jun 06, 2024 | 387.45 | 389.22 | 386.42 | 387.96 | 2,249,578 | +0.80(+0.21%) |
Jun 05, 2024 | 387.24 | 387.61 | 384.62 | 387.17 | 2,188,628 | +1.02(+0.26%) |
Jun 04, 2024 | 383.65 | 387.02 | 383.19 | 386.15 | 2,831,624 | +1.26(+0.33%) |
Jun 03, 2024 | 386.51 | 386.53 | 381.59 | 384.88 | 3,624,326 | -1.29(-0.33%) |
May 31, 2024 | 380.64 | 386.25 | 379.93 | 386.17 | 4,765,172 | +6.03(+1.59%) |
May 30, 2024 | 380.03 | 381.06 | 379.07 | 380.14 | 4,080,812 | -3.09(-0.81%) |
May 29, 2024 | 383.96 | 384.37 | 382.89 | 383.23 | 2,713,802 | -4.01(-1.03%) |
May 28, 2024 | 388.44 | 388.85 | 385.66 | 387.24 | 2,181,974 | -2.03(-0.52%) |
May 24, 2024 | 389.85 | 390.88 | 388.79 | 389.27 | 2,079,471 | -0.02(-0.01%) |
May 23, 2024 | 395.67 | 395.70 | 388.88 | 389.29 | 3,371,487 | -5.98(-1.51%) |
May 22, 2024 | 396.55 | 397.45 | 394.12 | 395.27 | 2,654,179 | -2.11(-0.53%) |
May 21, 2024 | 396.92 | 397.66 | 396.37 | 397.38 | 1,624,115 | +0.68(+0.17%) |
May 20, 2024 | 398.37 | 399.31 | 396.44 | 396.70 | 2,100,987 | -1.84(-0.46%) |
May 17, 2024 | 397.71 | 398.62 | 397.04 | 398.55 | 2,712,738 | +1.33(+0.33%) |
May 16, 2024 | 397.75 | 398.99 | 397.14 | 397.22 | 2,891,007 | -0.07(-0.02%) |
May 15, 2024 | 395.26 | 397.51 | 394.96 | 397.29 | 3,434,521 | +3.68(+0.94%) |
May 14, 2024 | 392.57 | 394.27 | 391.84 | 393.61 | 2,716,220 | +1.12(+0.28%) |
May 13, 2024 | 394.40 | 394.63 | 392.10 | 392.49 | 2,648,290 | -0.72(-0.18%) |
May 10, 2024 | 393.28 | 393.92 | 392.13 | 393.21 | 3,523,184 | +1.18(+0.30%) |
May 09, 2024 | 388.16 | 392.29 | 388.06 | 392.03 | 4,160,319 | +3.50(+0.90%) |
May 08, 2024 | 386.40 | 388.96 | 386.25 | 388.53 | 2,869,231 | +1.73(+0.45%) |
May 07, 2024 | 387.23 | 387.81 | 386.40 | 386.80 | 2,438,980 | +0.29(+0.07%) |
May 06, 2024 | 386.38 | 386.80 | 384.90 | 386.51 | 2,608,430 | +1.67(+0.43%) |
May 03, 2024 | 385.21 | 386.05 | 383.14 | 384.84 | 4,493,531 | +4.52(+1.19%) |
May 02, 2024 | 379.25 | 381.00 | 377.01 | 380.32 | 3,542,595 | +3.32(+0.88%) |
May 01, 2024 | 376.49 | 381.57 | 376.09 | 377.00 | 5,795,763 | +0.76(+0.20%) |
Apr 30, 2024 | 380.55 | 380.84 | 376.19 | 376.24 | 3,479,487 | -5.64(-1.48%) |
Apr 29, 2024 | 381.19 | 382.11 | 380.16 | 381.88 | 3,282,105 | +1.48(+0.39%) |
Apr 26, 2024 | 378.85 | 381.43 | 378.63 | 380.40 | 4,273,728 | +1.38(+0.36%) |
Apr 25, 2024 | 377.89 | 379.65 | 375.60 | 379.02 | 4,703,742 | -3.50(-0.92%) |
Apr 24, 2024 | 382.95 | 383.54 | 381.11 | 382.52 | 3,575,633 | -0.58(-0.15%) |
Apr 23, 2024 | 381.77 | 383.67 | 381.00 | 383.10 | 3,137,779 | +2.64(+0.69%) |
Apr 22, 2024 | 379.82 | 382.52 | 377.91 | 380.46 | 4,149,342 | +2.56(+0.68%) |
Apr 19, 2024 | 376.80 | 379.13 | 376.03 | 377.90 | 5,104,072 | +2.15(+0.57%) |
Apr 18, 2024 | 376.96 | 378.83 | 374.77 | 375.76 | 4,602,408 | +0.39(+0.10%) |
Apr 17, 2024 | 377.12 | 378.09 | 374.07 | 375.37 | 4,609,189 | -0.53(-0.14%) |
Apr 16, 2024 | 377.65 | 377.84 | 374.96 | 375.90 | 4,405,371 | +0.67(+0.18%) |
Apr 15, 2024 | 381.22 | 381.70 | 374.52 | 375.23 | 4,897,108 | -2.55(-0.67%) |
Apr 12, 2024 | 380.20 | 380.82 | 376.72 | 377.78 | 5,394,830 | -4.64(-1.21%) |
Apr 11, 2024 | 383.35 | 383.95 | 379.89 | 382.42 | 3,993,824 | +0.03(+0.01%) |
Apr 10, 2024 | 382.80 | 383.84 | 380.92 | 382.39 | 5,200,905 | -4.31(-1.11%) |
Apr 09, 2024 | 387.47 | 387.83 | 383.60 | 386.70 | 4,026,640 | -0.26(-0.07%) |
Apr 08, 2024 | 386.90 | 387.99 | 386.43 | 386.95 | 2,444,603 | +0.24(+0.06%) |
Apr 05, 2024 | 384.22 | 388.30 | 383.95 | 386.72 | 4,447,974 | +2.82(+0.74%) |
Apr 04, 2024 | 391.86 | 392.07 | 383.47 | 383.89 | 5,063,393 | -5.21(-1.34%) |
Apr 03, 2024 | 389.52 | 390.75 | 387.84 | 389.10 | 3,555,209 | -0.37(-0.09%) |
Apr 02, 2024 | 389.81 | 389.98 | 388.13 | 389.47 | 4,056,295 | -3.68(-0.94%) |
Apr 01, 2024 | 395.63 | 395.86 | 392.55 | 393.15 | 3,781,791 | -2.42(-0.61%) |
Mar 28, 2024 | 395.87 | 396.36 | 394.85 | 395.57 | 3,299,887 | +0.20(+0.05%) |
Mar 27, 2024 | 392.82 | 395.39 | 392.30 | 395.37 | 4,450,246 | +4.68(+1.20%) |
Mar 26, 2024 | 391.51 | 392.10 | 390.47 | 390.68 | 3,413,893 | -0.10(-0.03%) |
Mar 25, 2024 | 391.75 | 391.98 | 390.65 | 390.78 | 2,547,488 | -1.57(-0.40%) |
Mar 22, 2024 | 395.57 | 395.87 | 392.31 | 392.36 | 3,173,573 | -3.20(-0.81%) |
Mar 21, 2024 | 394.12 | 396.62 | 393.63 | 395.56 | 4,370,530 | +2.74(+0.70%) |
Mar 20, 2024 | 388.00 | 393.04 | 387.74 | 392.81 | 4,846,501 | +4.07(+1.05%) |
Mar 19, 2024 | 386.02 | 388.93 | 385.33 | 388.75 | 3,320,721 | +3.15(+0.82%) |
Mar 18, 2024 | 386.21 | 386.72 | 385.35 | 385.59 | 2,070,232 | +0.73(+0.19%) |
Mar 15, 2024 | 385.60 | 387.11 | 383.91 | 384.87 | 4,593,625 | -2.12(-0.55%) |
Mar 14, 2024 | 389.07 | 389.31 | 384.77 | 386.99 | 4,491,100 | -1.14(-0.29%) |
Mar 13, 2024 | 388.60 | 389.69 | 386.98 | 388.13 | 2,807,202 | +0.43(+0.11%) |
Mar 12, 2024 | 386.17 | 388.35 | 384.78 | 387.71 | 3,299,798 | +2.35(+0.61%) |
Mar 11, 2024 | 383.87 | 385.58 | 382.46 | 385.36 | 3,420,624 | +0.43(+0.11%) |
Mar 08, 2024 | 385.18 | 387.34 | 384.65 | 384.93 | 4,290,754 | -0.46(-0.12%) |
Mar 07, 2024 | 386.00 | 386.64 | 384.77 | 385.38 | 2,986,979 | +1.26(+0.33%) |
Mar 06, 2024 | 385.42 | 386.06 | 383.08 | 384.12 | 3,061,860 | +0.98(+0.26%) |
Mar 05, 2024 | 385.92 | 386.22 | 381.88 | 383.14 | 4,163,254 | -4.01(-1.04%) |
Mar 04, 2024 | 386.28 | 388.16 | 386.28 | 387.15 | 3,071,094 | -1.07(-0.28%) |
Mar 01, 2024 | 386.77 | 388.52 | 385.81 | 388.22 | 3,888,176 | +1.35(+0.35%) |
Feb 29, 2024 | 387.61 | 388.02 | 385.38 | 386.87 | 3,049,745 | +0.35(+0.09%) |
Feb 28, 2024 | 384.88 | 386.66 | 384.54 | 386.52 | 3,339,229 | -0.06(-0.02%) |
Feb 27, 2024 | 387.28 | 387.37 | 385.68 | 386.58 | 2,387,997 | -1.04(-0.27%) |
Feb 26, 2024 | 388.36 | 389.31 | 387.15 | 387.63 | 1,928,557 | -0.56(-0.15%) |
Feb 23, 2024 | 388.68 | 389.74 | 387.83 | 388.19 | 3,479,028 | +0.73(+0.19%) |
Feb 22, 2024 | 385.30 | 388.38 | 384.85 | 387.46 | 5,027,322 | +4.46(+1.16%) |
Feb 21, 2024 | 381.92 | 383.12 | 380.30 | 383.00 | 3,051,703 | +0.36(+0.09%) |
Feb 20, 2024 | 382.47 | 383.52 | 381.50 | 382.65 | 3,321,031 | -0.50(-0.13%) |
Feb 16, 2024 | 384.12 | 385.19 | 382.66 | 383.14 | 3,802,492 | -1.44(-0.37%) |
Feb 15, 2024 | 381.55 | 384.66 | 381.24 | 384.58 | 3,528,267 | +3.92(+1.03%) |
Feb 14, 2024 | 380.37 | 380.91 | 378.46 | 380.66 | 3,497,472 | +1.46(+0.38%) |
Feb 13, 2024 | 381.43 | 381.52 | 376.86 | 379.20 | 5,374,733 | -5.24(-1.36%) |
Feb 12, 2024 | 382.84 | 385.73 | 382.79 | 384.44 | 2,433,099 | +1.38(+0.36%) |
Feb 09, 2024 | 383.53 | 383.84 | 382.11 | 383.06 | 3,559,925 | -0.62(-0.16%) |
Feb 08, 2024 | 383.81 | 384.00 | 381.87 | 383.69 | 2,571,061 | +0.67(+0.18%) |
Feb 07, 2024 | 382.74 | 383.79 | 382.00 | 383.01 | 2,822,961 | +1.57(+0.41%) |
Feb 06, 2024 | 380.29 | 381.73 | 379.87 | 381.44 | 2,528,832 | +1.49(+0.39%) |
Feb 05, 2024 | 382.34 | 382.34 | 378.51 | 379.95 | 3,792,499 | -2.81(-0.73%) |
Feb 02, 2024 | 380.36 | 384.11 | 379.62 | 382.77 | 3,376,914 | +1.31(+0.34%) |
Feb 01, 2024 | 377.79 | 381.51 | 377.37 | 381.46 | 3,681,582 | +3.69(+0.98%) |
Jan 31, 2024 | 381.57 | 382.17 | 377.73 | 377.76 | 4,509,336 | -3.09(-0.81%) |
Jan 30, 2024 | 379.20 | 381.31 | 378.87 | 380.86 | 2,768,714 | +1.17(+0.31%) |
Jan 29, 2024 | 377.40 | 379.79 | 376.94 | 379.69 | 2,753,059 | +2.20(+0.58%) |
Jan 26, 2024 | 376.39 | 378.52 | 376.36 | 377.49 | 3,251,706 | +0.61(+0.16%) |
Jan 25, 2024 | 375.49 | 376.96 | 374.35 | 376.88 | 3,545,659 | +2.37(+0.63%) |
Jan 24, 2024 | 376.62 | 377.02 | 374.37 | 374.51 | 3,996,671 | -0.94(-0.25%) |
Jan 23, 2024 | 375.77 | 376.26 | 374.41 | 375.46 | 3,140,164 | -1.02(-0.27%) |
Jan 22, 2024 | 376.10 | 377.48 | 375.50 | 376.48 | 5,482,587 | +1.46(+0.39%) |
Jan 19, 2024 | 372.23 | 375.78 | 370.92 | 375.02 | 5,268,441 | +3.96(+1.07%) |
Jan 18, 2024 | 368.50 | 371.57 | 367.64 | 371.06 | 3,990,302 | +2.07(+0.56%) |
Jan 17, 2024 | 368.03 | 370.00 | 367.62 | 368.99 | 4,404,054 | -0.93(-0.25%) |
Jan 16, 2024 | 371.21 | 371.77 | 368.31 | 369.92 | 4,530,388 | -2.23(-0.60%) |
Jan 12, 2024 | 373.70 | 374.46 | 370.98 | 372.14 | 3,855,501 | -1.25(-0.33%) |
Jan 11, 2024 | 373.99 | 374.33 | 370.50 | 373.39 | 4,131,342 | +0.22(+0.06%) |
Jan 10, 2024 | 371.79 | 373.69 | 371.53 | 373.17 | 2,741,337 | +1.75(+0.47%) |
Jan 09, 2024 | 371.05 | 371.84 | 370.01 | 371.42 | 3,262,777 | -1.64(-0.44%) |
Jan 08, 2024 | 369.66 | 373.19 | 368.74 | 373.06 | 4,648,938 | +2.18(+0.59%) |
Jan 05, 2024 | 370.68 | 372.48 | 369.47 | 370.89 | 5,436,141 | +0.10(+0.03%) |
Jan 04, 2024 | 371.08 | 373.44 | 370.65 | 370.79 | 4,292,302 | +0.33(+0.09%) |
Jan 03, 2024 | 371.81 | 372.35 | 370.15 | 370.46 | 6,443,274 | -2.85(-0.76%) |
Jan 02, 2024 | 371.05 | 374.03 | 371.05 | 373.31 | 5,831,048 | +0.22(+0.06%) |
Dec 29, 2023 | 373.17 | 373.68 | 371.51 | 373.09 | 3,398,596 | -0.16(-0.04%) |
Dec 28, 2023 | 372.75 | 373.91 | 372.75 | 373.25 | 2,644,087 | +0.46(+0.12%) |
Dec 27, 2023 | 371.34 | 373.01 | 371.00 | 372.79 | 3,090,144 | +1.20(+0.32%) |
Dec 26, 2023 | 369.94 | 372.32 | 369.84 | 371.59 | 2,233,680 | +1.53(+0.41%) |
Dec 22, 2023 | 369.90 | 371.55 | 368.85 | 370.06 | 3,364,381 | -0.08(-0.02%) |
Dec 21, 2023 | 369.15 | 370.38 | 367.44 | 370.13 | 3,865,223 | +3.05(+0.83%) |
Dec 20, 2023 | 370.92 | 372.57 | 366.90 | 367.08 | 4,542,449 | -4.65(-1.25%) |
Dec 19, 2023 | 369.50 | 371.80 | 369.38 | 371.74 | 3,780,887 | +2.50(+0.68%) |
Dec 18, 2023 | 369.55 | 370.12 | 369.03 | 369.24 | 3,438,011 | +0.35(+0.09%) |
Dec 15, 2023 | 368.02 | 369.65 | 367.61 | 368.90 | 7,299,651 | +0.13(+0.04%) |
Dec 14, 2023 | 368.15 | 369.10 | 366.72 | 368.76 | 5,550,158 | +1.57(+0.43%) |
Dec 13, 2023 | 362.12 | 367.19 | 361.52 | 367.19 | 4,340,887 | +5.26(+1.45%) |
Dec 12, 2023 | 360.94 | 362.20 | 359.97 | 361.93 | 3,277,909 | +1.70(+0.47%) |
Dec 11, 2023 | 359.15 | 360.41 | 358.56 | 360.23 | 3,712,637 | +1.55(+0.43%) |
Dec 08, 2023 | 357.34 | 359.23 | 356.96 | 358.68 | 2,966,661 | +1.27(+0.36%) |
Dec 07, 2023 | 357.53 | 357.93 | 356.52 | 357.41 | 3,333,824 | +0.60(+0.17%) |
Dec 06, 2023 | 358.37 | 359.11 | 356.42 | 356.80 | 5,724,441 | -0.68(-0.19%) |
Dec 05, 2023 | 357.44 | 357.83 | 356.29 | 357.49 | 5,434,840 | -0.72(-0.20%) |
Dec 04, 2023 | 356.73 | 358.51 | 356.61 | 358.21 | 4,324,210 | -0.40(-0.11%) |
Dec 01, 2023 | 355.62 | 358.81 | 355.46 | 358.61 | 5,926,780 | +3.01(+0.85%) |
Nov 30, 2023 | 352.35 | 355.78 | 352.09 | 355.60 | 4,138,759 | +5.28(+1.51%) |
Nov 29, 2023 | 350.63 | 351.78 | 350.04 | 350.31 | 2,764,555 | +0.53(+0.15%) |
Nov 28, 2023 | 349.17 | 350.80 | 348.77 | 349.78 | 2,791,590 | +0.78(+0.22%) |
Nov 27, 2023 | 349.31 | 349.81 | 348.47 | 349.00 | 2,563,284 | -0.47(-0.14%) |
Nov 24, 2023 | 348.84 | 349.62 | 348.72 | 349.47 | 1,260,501 | +1.22(+0.35%) |
Nov 22, 2023 | 347.59 | 348.82 | 347.20 | 348.25 | 3,530,728 | +1.72(+0.50%) |
Nov 21, 2023 | 346.82 | 346.92 | 346.08 | 346.53 | 1,871,386 | -0.69(-0.20%) |
Nov 20, 2023 | 344.83 | 347.93 | 344.80 | 347.22 | 2,940,231 | +2.06(+0.60%) |
Nov 17, 2023 | 345.50 | 345.94 | 344.47 | 345.16 | 2,085,137 | +0.12(+0.03%) |
Nov 16, 2023 | 344.61 | 345.81 | 343.79 | 345.04 | 3,901,297 | -0.25(-0.07%) |
Nov 15, 2023 | 344.32 | 345.79 | 344.02 | 345.29 | 3,193,493 | +1.82(+0.53%) |
Nov 14, 2023 | 342.58 | 344.55 | 341.74 | 343.46 | 4,882,670 | +4.78(+1.41%) |
Nov 13, 2023 | 337.51 | 339.40 | 337.36 | 338.68 | 2,661,090 | +0.55(+0.16%) |
Nov 10, 2023 | 335.96 | 338.42 | 334.44 | 338.13 | 3,315,837 | +3.85(+1.15%) |
Nov 09, 2023 | 337.15 | 337.19 | 333.95 | 334.29 | 3,994,311 | -1.98(-0.59%) |
Nov 08, 2023 | 337.24 | 337.72 | 335.11 | 336.27 | 2,825,395 | -0.41(-0.12%) |
Nov 07, 2023 | 335.88 | 337.20 | 335.46 | 336.68 | 2,830,386 | +0.49(+0.15%) |
Nov 06, 2023 | 336.01 | 336.78 | 335.06 | 336.19 | 2,804,154 | +0.42(+0.13%) |
Nov 03, 2023 | 335.28 | 336.76 | 334.56 | 335.77 | 4,105,268 | +2.19(+0.66%) |
Nov 02, 2023 | 330.02 | 333.70 | 329.65 | 333.58 | 5,432,575 | +5.63(+1.72%) |
Nov 01, 2023 | 326.21 | 328.62 | 325.40 | 327.95 | 4,610,670 | +2.17(+0.67%) |
Oct 31, 2023 | 324.50 | 325.98 | 323.18 | 325.78 | 3,696,573 | +1.23(+0.38%) |
Oct 30, 2023 | 321.75 | 325.33 | 321.73 | 324.55 | 4,683,068 | +4.97(+1.55%) |
Oct 27, 2023 | 323.18 | 323.22 | 318.61 | 319.58 | 4,825,976 | -3.58(-1.11%) |
Oct 26, 2023 | 325.46 | 326.31 | 322.70 | 323.16 | 4,945,385 | -2.49(-0.77%) |
Oct 25, 2023 | 327.50 | 327.96 | 325.14 | 325.65 | 3,883,138 | -1.07(-0.33%) |
Oct 24, 2023 | 326.29 | 327.97 | 325.16 | 326.73 | 3,634,549 | +2.09(+0.64%) |
Oct 23, 2023 | 325.21 | 327.60 | 324.20 | 324.64 | 4,129,900 | -1.84(-0.56%) |
Oct 20, 2023 | 328.64 | 329.48 | 326.42 | 326.48 | 4,129,542 | -2.70(-0.82%) |
Oct 19, 2023 | 331.72 | 333.62 | 328.83 | 329.18 | 5,277,766 | -2.47(-0.75%) |
Oct 18, 2023 | 334.72 | 334.95 | 331.04 | 331.66 | 4,202,519 | -3.31(-0.99%) |
Oct 17, 2023 | 333.33 | 336.47 | 333.27 | 334.97 | 3,832,803 | +0.10(+0.03%) |
Oct 16, 2023 | 333.76 | 335.87 | 333.41 | 334.87 | 4,028,448 | +3.16(+0.95%) |
Oct 13, 2023 | 332.49 | 334.59 | 330.56 | 331.71 | 5,233,502 | +0.40(+0.12%) |
Oct 12, 2023 | 333.76 | 333.76 | 329.63 | 331.30 | 3,364,398 | -1.73(-0.52%) |
Oct 11, 2023 | 333.19 | 333.83 | 331.19 | 333.04 | 2,814,592 | +0.57(+0.17%) |
Oct 10, 2023 | 332.22 | 334.00 | 331.06 | 332.46 | 3,825,370 | +1.34(+0.40%) |
Oct 09, 2023 | 328.03 | 331.41 | 327.68 | 331.12 | 3,811,803 | +1.96(+0.60%) |
Oct 06, 2023 | 325.47 | 330.68 | 323.63 | 329.16 | 4,558,633 | +2.89(+0.88%) |
Oct 05, 2023 | 325.93 | 326.85 | 324.52 | 326.28 | 3,218,326 | +0.18(+0.05%) |
Oct 04, 2023 | 325.25 | 326.56 | 323.75 | 326.10 | 4,949,206 | +1.00(+0.31%) |
Oct 03, 2023 | 327.92 | 328.95 | 324.18 | 325.11 | 4,943,393 | -4.05(-1.23%) |