Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 429.20 | 430.56 | 425.93 | 426.28 | 1,127,579 | -2.25(-0.53%) |
Jan 30, 2024 | 428.13 | 428.70 | 424.66 | 428.54 | 1,023,034 | +3.64(+0.86%) |
Jan 29, 2024 | 427.86 | 428.88 | 422.47 | 424.89 | 1,916,047 | -1.89(-0.44%) |
Jan 26, 2024 | 428.82 | 430.27 | 423.60 | 426.78 | 1,269,793 | -1.12(-0.26%) |
Jan 25, 2024 | 426.87 | 430.78 | 422.65 | 427.90 | 1,827,903 | -0.60(-0.14%) |
Jan 24, 2024 | 436.32 | 439.97 | 428.40 | 428.51 | 1,779,241 | -7.96(-1.82%) |
Jan 23, 2024 | 455.25 | 455.66 | 430.73 | 436.47 | 3,641,775 | -18.95(-4.16%) |
Jan 22, 2024 | 454.26 | 457.47 | 452.12 | 455.42 | 1,224,618 | +0.99(+0.22%) |
Jan 19, 2024 | 457.20 | 457.49 | 452.64 | 454.43 | 872,935 | -1.80(-0.39%) |
Jan 18, 2024 | 452.78 | 456.63 | 450.24 | 456.22 | 786,055 | +3.08(+0.68%) |
Jan 17, 2024 | 454.34 | 459.42 | 451.76 | 453.14 | 927,177 | -1.36(-0.30%) |
Jan 16, 2024 | 462.87 | 462.87 | 453.04 | 454.50 | 820,612 | -5.30(-1.15%) |
Jan 12, 2024 | 454.04 | 460.00 | 453.20 | 459.81 | 973,568 | +9.98(+2.22%) |
Jan 11, 2024 | 453.24 | 454.47 | 446.09 | 449.83 | 789,377 | -2.25(-0.50%) |
Jan 10, 2024 | 452.88 | 456.31 | 451.47 | 452.08 | 670,941 | -0.88(-0.20%) |
Jan 09, 2024 | 455.21 | 455.27 | 449.97 | 452.97 | 738,295 | -2.29(-0.50%) |
Jan 08, 2024 | 451.10 | 455.35 | 450.23 | 455.26 | 721,296 | +2.08(+0.46%) |
Jan 05, 2024 | 456.69 | 456.76 | 449.97 | 453.18 | 710,500 | -1.36(-0.30%) |
Jan 04, 2024 | 458.94 | 460.57 | 454.44 | 454.54 | 1,095,719 | -1.24(-0.27%) |
Jan 03, 2024 | 455.45 | 460.72 | 454.47 | 455.78 | 1,182,464 | +2.98(+0.66%) |
Jan 02, 2024 | 450.99 | 458.69 | 450.99 | 452.80 | 1,222,453 | +2.86(+0.64%) |
Dec 29, 2023 | 448.71 | 450.20 | 447.86 | 449.94 | 838,648 | +2.00(+0.45%) |
Dec 28, 2023 | 445.70 | 448.53 | 445.19 | 447.94 | 747,290 | +2.24(+0.50%) |
Dec 27, 2023 | 445.28 | 447.73 | 445.14 | 445.70 | 705,062 | -1.20(-0.27%) |
Dec 26, 2023 | 444.89 | 448.15 | 444.56 | 446.90 | 520,738 | +1.95(+0.44%) |
Dec 22, 2023 | 446.72 | 448.45 | 444.85 | 444.95 | 628,353 | +0.20(+0.04%) |
Dec 21, 2023 | 441.00 | 444.84 | 440.98 | 444.76 | 642,034 | +5.38(+1.22%) |
Dec 20, 2023 | 444.78 | 445.28 | 439.35 | 439.38 | 1,316,380 | -5.15(-1.16%) |
Dec 19, 2023 | 444.42 | 445.32 | 442.90 | 444.53 | 699,079 | +0.87(+0.20%) |
Dec 18, 2023 | 439.49 | 444.00 | 439.05 | 443.65 | 1,206,138 | +5.06(+1.15%) |
Dec 15, 2023 | 437.79 | 441.31 | 435.51 | 438.59 | 4,012,352 | -3.44(-0.78%) |
Dec 14, 2023 | 447.23 | 447.59 | 438.23 | 442.03 | 1,904,883 | -6.12(-1.37%) |
Dec 13, 2023 | 449.65 | 450.88 | 447.22 | 448.15 | 1,233,198 | -0.19(-0.04%) |
Dec 12, 2023 | 448.39 | 450.44 | 447.09 | 448.34 | 1,015,613 | +0.37(+0.08%) |
Dec 11, 2023 | 448.59 | 449.96 | 446.24 | 447.97 | 1,028,437 | +3.22(+0.72%) |
Dec 08, 2023 | 445.30 | 447.25 | 444.20 | 444.76 | 766,762 | +0.90(+0.20%) |
Dec 07, 2023 | 447.14 | 448.10 | 443.04 | 443.85 | 867,588 | -2.28(-0.51%) |
Dec 06, 2023 | 442.25 | 447.16 | 442.25 | 446.14 | 870,444 | +3.15(+0.71%) |
Dec 05, 2023 | 447.01 | 447.36 | 442.65 | 442.99 | 1,063,441 | -4.42(-0.99%) |
Dec 04, 2023 | 444.11 | 447.68 | 442.86 | 447.41 | 1,275,027 | +1.27(+0.28%) |
Dec 01, 2023 | 445.13 | 447.38 | 444.89 | 446.14 | 863,217 | +1.63(+0.37%) |
Nov 30, 2023 | 439.77 | 444.60 | 439.29 | 444.51 | 1,525,602 | +5.87(+1.34%) |
Nov 29, 2023 | 443.11 | 443.11 | 437.56 | 438.64 | 1,291,051 | -3.21(-0.73%) |
Nov 28, 2023 | 441.45 | 444.43 | 439.62 | 441.86 | 1,141,199 | +2.74(+0.62%) |
Nov 27, 2023 | 445.39 | 446.35 | 439.06 | 439.12 | 1,518,614 | -6.43(-1.44%) |
Nov 24, 2023 | 445.23 | 446.11 | 443.30 | 445.54 | 331,388 | +1.59(+0.36%) |
Nov 22, 2023 | 441.10 | 445.24 | 441.10 | 443.95 | 845,870 | +2.22(+0.50%) |
Nov 21, 2023 | 438.63 | 442.15 | 437.80 | 441.74 | 1,194,939 | +4.28(+0.98%) |
Nov 20, 2023 | 437.68 | 439.21 | 434.45 | 437.46 | 996,252 | -0.86(-0.20%) |
Nov 17, 2023 | 440.25 | 440.83 | 437.86 | 438.32 | 911,673 | -0.90(-0.20%) |
Nov 16, 2023 | 439.42 | 441.26 | 437.20 | 439.21 | 926,200 | +0.44(+0.10%) |
Nov 15, 2023 | 437.12 | 441.60 | 437.12 | 438.77 | 1,134,635 | +0.91(+0.21%) |
Nov 14, 2023 | 436.66 | 440.34 | 435.54 | 437.86 | 1,355,845 | -0.80(-0.18%) |
Nov 13, 2023 | 438.63 | 442.15 | 436.95 | 438.66 | 1,018,388 | +0.16(+0.04%) |
Nov 10, 2023 | 437.66 | 439.45 | 434.66 | 438.50 | 1,547,770 | +2.38(+0.54%) |
Nov 09, 2023 | 439.04 | 439.23 | 433.38 | 436.13 | 1,801,273 | -2.17(-0.49%) |
Nov 08, 2023 | 443.71 | 445.31 | 437.68 | 438.30 | 1,406,140 | -5.41(-1.22%) |
Nov 07, 2023 | 446.68 | 446.68 | 443.25 | 443.71 | 1,236,947 | -1.00(-0.22%) |
Nov 06, 2023 | 448.33 | 448.33 | 444.19 | 444.70 | 1,461,756 | -2.15(-0.48%) |
Nov 03, 2023 | 448.60 | 451.21 | 444.67 | 446.85 | 1,385,452 | -4.63(-1.03%) |
Nov 02, 2023 | 444.30 | 451.67 | 444.30 | 451.49 | 1,260,208 | +5.58(+1.25%) |
Nov 01, 2023 | 449.80 | 450.16 | 445.00 | 445.91 | 1,285,402 | -2.23(-0.50%) |
Oct 31, 2023 | 440.90 | 448.62 | 439.04 | 448.13 | 1,450,139 | +8.67(+1.97%) |
Oct 30, 2023 | 438.06 | 440.46 | 436.46 | 439.46 | 962,404 | +2.41(+0.55%) |
Oct 27, 2023 | 437.07 | 441.25 | 433.94 | 437.05 | 1,327,279 | -2.54(-0.58%) |
Oct 26, 2023 | 441.60 | 444.63 | 437.33 | 439.59 | 1,452,897 | -1.69(-0.38%) |
Oct 25, 2023 | 437.98 | 442.95 | 437.33 | 441.28 | 1,245,378 | +6.69(+1.54%) |
Oct 24, 2023 | 442.70 | 444.16 | 434.04 | 434.59 | 1,386,932 | -5.18(-1.18%) |
Oct 23, 2023 | 437.85 | 445.59 | 437.14 | 439.77 | 1,526,100 | +1.96(+0.45%) |
Oct 20, 2023 | 444.91 | 446.12 | 437.66 | 437.81 | 1,740,996 | -4.94(-1.12%) |
Oct 19, 2023 | 437.31 | 443.24 | 435.86 | 442.75 | 2,039,700 | +3.06(+0.70%) |
Oct 18, 2023 | 436.97 | 441.48 | 433.97 | 439.69 | 2,052,891 | +4.87(+1.12%) |
Oct 17, 2023 | 430.31 | 446.31 | 428.90 | 434.82 | 3,148,580 | +0.71(+0.16%) |
Oct 16, 2023 | 433.13 | 437.15 | 428.17 | 434.11 | 1,957,804 | -0.64(-0.15%) |
Oct 13, 2023 | 432.25 | 436.78 | 428.45 | 434.75 | 1,542,991 | +6.82(+1.59%) |
Oct 12, 2023 | 431.78 | 432.81 | 423.95 | 427.93 | 1,138,328 | -2.47(-0.57%) |
Oct 11, 2023 | 428.50 | 432.52 | 427.10 | 430.40 | 1,439,564 | +1.53(+0.36%) |
Oct 10, 2023 | 435.20 | 436.29 | 426.34 | 428.87 | 2,663,585 | -1.41(-0.33%) |
Oct 09, 2023 | 422.58 | 430.35 | 417.33 | 430.28 | 5,415,602 | +35.29(+8.93%) |
Oct 06, 2023 | 389.74 | 396.66 | 388.13 | 395.00 | 1,152,081 | +3.33(+0.85%) |
Oct 05, 2023 | 395.22 | 395.69 | 388.97 | 391.66 | 1,179,265 | -3.92(-0.99%) |
Oct 04, 2023 | 394.93 | 396.25 | 391.42 | 395.59 | 1,261,471 | -2.46(-0.62%) |
Oct 03, 2023 | 401.56 | 401.67 | 396.83 | 398.05 | 912,212 | -3.93(-0.98%) |
Oct 02, 2023 | 403.11 | 405.11 | 400.08 | 401.98 | 743,952 | -1.12(-0.28%) |
Sep 29, 2023 | 405.08 | 405.56 | 401.76 | 403.11 | 775,157 | -1.97(-0.49%) |
Sep 28, 2023 | 404.03 | 406.95 | 402.96 | 405.08 | 831,659 | +2.21(+0.55%) |
Sep 27, 2023 | 403.32 | 404.13 | 399.91 | 402.87 | 1,336,806 | -0.03(-0.01%) |
Sep 26, 2023 | 404.75 | 405.38 | 401.91 | 402.90 | 1,147,130 | -4.09(-1.00%) |
Sep 25, 2023 | 407.32 | 407.58 | 405.62 | 406.99 | 759,193 | -0.74(-0.18%) |
Sep 22, 2023 | 409.99 | 411.52 | 407.31 | 407.73 | 1,474,474 | -3.83(-0.93%) |
Sep 21, 2023 | 419.64 | 420.50 | 411.22 | 411.56 | 1,693,922 | -9.27(-2.20%) |
Sep 20, 2023 | 420.84 | 424.68 | 420.56 | 420.84 | 1,059,370 | +1.62(+0.39%) |
Sep 19, 2023 | 424.09 | 424.91 | 418.98 | 419.22 | 874,897 | -4.48(-1.06%) |
Sep 18, 2023 | 421.54 | 425.28 | 420.50 | 423.71 | 965,015 | +5.73(+1.37%) |
Sep 15, 2023 | 417.84 | 422.74 | 417.65 | 417.98 | 1,705,998 | -1.81(-0.43%) |
Sep 14, 2023 | 414.71 | 420.55 | 414.71 | 419.80 | 1,006,798 | +4.83(+1.16%) |
Sep 13, 2023 | 413.81 | 416.21 | 412.59 | 414.96 | 985,655 | +3.11(+0.76%) |
Sep 12, 2023 | 413.54 | 414.10 | 409.99 | 411.85 | 1,326,238 | -2.79(-0.67%) |
Sep 11, 2023 | 416.18 | 416.68 | 410.55 | 414.64 | 1,641,853 | -2.40(-0.57%) |
Sep 08, 2023 | 420.23 | 420.34 | 416.21 | 417.04 | 1,179,401 | -2.81(-0.67%) |
Sep 07, 2023 | 417.93 | 421.65 | 415.96 | 419.85 | 1,213,078 | +1.97(+0.47%) |
Sep 06, 2023 | 433.94 | 435.02 | 417.60 | 417.87 | 2,584,180 | -20.95(-4.77%) |
Sep 05, 2023 | 441.59 | 441.91 | 438.68 | 438.82 | 866,506 | -2.95(-0.67%) |
Sep 01, 2023 | 443.88 | 445.42 | 441.37 | 441.77 | 678,458 | -0.17(-0.04%) |
Aug 31, 2023 | 444.37 | 447.13 | 441.73 | 441.93 | 838,447 | -1.04(-0.24%) |
Aug 30, 2023 | 440.07 | 446.42 | 439.14 | 442.98 | 894,658 | +3.93(+0.89%) |
Aug 29, 2023 | 442.89 | 443.81 | 435.22 | 439.05 | 1,076,165 | -3.84(-0.87%) |
Aug 28, 2023 | 441.41 | 443.88 | 440.88 | 442.89 | 654,644 | +1.21(+0.27%) |
Aug 25, 2023 | 445.77 | 445.77 | 439.70 | 441.69 | 802,026 | -1.43(-0.32%) |
Aug 24, 2023 | 443.81 | 448.13 | 443.01 | 443.12 | 712,618 | -1.98(-0.44%) |
Aug 23, 2023 | 445.10 | 445.41 | 442.66 | 445.09 | 1,065,450 | +1.60(+0.36%) |
Aug 22, 2023 | 442.32 | 444.43 | 441.07 | 443.50 | 686,169 | +1.42(+0.32%) |
Aug 21, 2023 | 440.46 | 443.59 | 439.64 | 442.08 | 585,707 | +1.40(+0.32%) |
Aug 18, 2023 | 436.13 | 445.87 | 436.10 | 440.68 | 1,098,619 | +3.31(+0.76%) |
Aug 17, 2023 | 437.33 | 440.83 | 437.13 | 437.37 | 649,313 | +1.52(+0.35%) |
Aug 16, 2023 | 433.63 | 437.71 | 433.08 | 435.85 | 839,207 | +1.52(+0.35%) |
Aug 15, 2023 | 438.66 | 440.62 | 434.04 | 434.33 | 740,530 | -6.36(-1.44%) |
Aug 14, 2023 | 445.11 | 446.11 | 440.29 | 440.70 | 768,238 | -3.89(-0.87%) |
Aug 11, 2023 | 441.77 | 444.62 | 441.13 | 444.58 | 705,412 | +3.92(+0.89%) |
Aug 10, 2023 | 442.58 | 444.51 | 439.89 | 440.67 | 703,563 | -2.70(-0.61%) |
Aug 09, 2023 | 440.70 | 444.58 | 440.61 | 443.37 | 1,237,530 | +3.27(+0.74%) |
Aug 08, 2023 | 439.64 | 441.12 | 438.24 | 440.10 | 808,455 | -0.30(-0.07%) |
Aug 07, 2023 | 438.00 | 441.08 | 436.97 | 440.40 | 762,233 | +3.98(+0.91%) |
Aug 04, 2023 | 439.23 | 440.90 | 436.03 | 436.43 | 864,984 | -2.15(-0.49%) |
Aug 03, 2023 | 438.00 | 440.81 | 436.68 | 438.58 | 1,267,177 | -0.63(-0.14%) |
Aug 02, 2023 | 441.87 | 443.68 | 438.57 | 439.21 | 925,049 | -2.66(-0.60%) |
Aug 01, 2023 | 437.71 | 443.67 | 437.58 | 441.87 | 1,070,289 | +4.81(+1.10%) |
Jul 31, 2023 | 440.33 | 440.33 | 435.36 | 437.06 | 1,844,634 | -2.57(-0.59%) |
Jul 28, 2023 | 438.66 | 441.25 | 437.18 | 439.64 | 1,187,940 | +0.35(+0.08%) |
Jul 27, 2023 | 442.09 | 442.99 | 436.04 | 439.29 | 1,637,825 | -4.08(-0.92%) |
Jul 26, 2023 | 444.86 | 447.52 | 442.45 | 443.37 | 1,350,218 | -1.31(-0.30%) |
Jul 25, 2023 | 443.00 | 445.28 | 438.09 | 444.68 | 1,232,982 | -2.59(-0.58%) |
Jul 24, 2023 | 446.49 | 448.40 | 444.57 | 447.28 | 911,193 | +2.00(+0.45%) |
Jul 21, 2023 | 445.33 | 447.41 | 443.90 | 445.28 | 954,309 | -1.22(-0.27%) |
Jul 20, 2023 | 443.19 | 448.65 | 442.58 | 446.50 | 1,382,698 | +4.41(+1.00%) |
Jul 19, 2023 | 447.47 | 449.71 | 438.77 | 442.10 | 2,185,305 | -4.10(-0.92%) |
Jul 18, 2023 | 464.48 | 469.50 | 444.81 | 446.20 | 3,188,635 | -13.97(-3.04%) |
Jul 17, 2023 | 456.57 | 464.11 | 455.91 | 460.17 | 1,927,926 | +5.54(+1.22%) |
Jul 14, 2023 | 456.29 | 456.80 | 452.72 | 454.63 | 953,072 | -2.03(-0.44%) |
Jul 13, 2023 | 451.39 | 457.69 | 450.73 | 456.66 | 839,279 | +4.33(+0.96%) |
Jul 12, 2023 | 457.46 | 457.48 | 451.51 | 452.33 | 1,089,878 | -4.24(-0.93%) |
Jul 11, 2023 | 451.65 | 457.36 | 450.20 | 456.57 | 724,337 | +5.79(+1.28%) |
Jul 10, 2023 | 448.94 | 452.95 | 448.50 | 450.78 | 733,337 | +1.64(+0.36%) |
Jul 07, 2023 | 450.41 | 452.26 | 448.55 | 449.15 | 655,840 | -2.87(-0.63%) |
Jul 06, 2023 | 453.35 | 453.35 | 449.76 | 452.02 | 690,361 | -1.10(-0.24%) |
Jul 05, 2023 | 451.95 | 453.69 | 449.37 | 453.11 | 638,810 | +0.18(+0.04%) |
Jul 03, 2023 | 450.41 | 453.67 | 448.01 | 452.94 | 393,653 | +2.15(+0.48%) |
Jun 30, 2023 | 449.67 | 453.02 | 447.27 | 450.78 | 1,003,689 | +2.88(+0.64%) |
Jun 29, 2023 | 440.54 | 447.99 | 439.42 | 447.90 | 700,351 | +7.62(+1.73%) |
Jun 28, 2023 | 444.12 | 444.30 | 438.13 | 440.29 | 866,971 | -3.42(-0.77%) |
Jun 27, 2023 | 443.35 | 446.13 | 442.99 | 443.70 | 685,461 | +0.34(+0.08%) |
Jun 26, 2023 | 446.44 | 446.65 | 437.37 | 443.36 | 1,018,014 | -6.42(-1.43%) |
Jun 23, 2023 | 453.86 | 455.72 | 448.58 | 449.78 | 1,377,157 | -3.99(-0.88%) |
Jun 22, 2023 | 455.81 | 456.33 | 451.88 | 453.77 | 703,208 | -2.56(-0.56%) |
Jun 21, 2023 | 451.45 | 457.43 | 448.46 | 456.32 | 926,298 | +7.50(+1.67%) |
Jun 20, 2023 | 449.90 | 452.26 | 447.94 | 448.82 | 791,305 | -0.77(-0.17%) |
Jun 16, 2023 | 448.19 | 452.14 | 447.08 | 449.60 | 1,677,784 | +3.15(+0.71%) |
Jun 15, 2023 | 444.54 | 448.95 | 444.46 | 446.44 | 911,550 | +3.33(+0.75%) |
Jun 14, 2023 | 442.00 | 443.97 | 439.22 | 443.12 | 965,879 | +0.18(+0.04%) |
Jun 13, 2023 | 446.50 | 447.44 | 436.60 | 442.94 | 1,518,073 | -7.34(-1.63%) |
Jun 12, 2023 | 453.14 | 453.22 | 448.63 | 450.28 | 974,959 | -2.76(-0.61%) |
Jun 09, 2023 | 455.69 | 455.69 | 450.79 | 453.04 | 728,436 | -1.45(-0.32%) |
Jun 08, 2023 | 452.55 | 456.70 | 451.84 | 454.49 | 881,891 | +2.37(+0.52%) |
Jun 07, 2023 | 448.57 | 454.08 | 445.52 | 452.12 | 912,319 | +3.06(+0.68%) |
Jun 06, 2023 | 447.00 | 449.76 | 444.92 | 449.07 | 834,226 | +3.86(+0.87%) |
Jun 05, 2023 | 446.63 | 447.41 | 443.05 | 445.21 | 892,494 | +0.20(+0.04%) |
Jun 02, 2023 | 442.69 | 446.84 | 441.16 | 445.01 | 913,708 | +4.72(+1.07%) |
Jun 01, 2023 | 436.31 | 441.38 | 434.18 | 440.30 | 897,103 | +5.54(+1.27%) |
May 31, 2023 | 435.35 | 436.63 | 433.76 | 434.75 | 1,709,165 | -0.94(-0.22%) |
May 30, 2023 | 435.80 | 436.74 | 432.07 | 435.69 | 1,196,059 | -0.47(-0.11%) |
May 26, 2023 | 430.72 | 439.39 | 429.99 | 436.16 | 1,167,529 | +5.47(+1.27%) |
May 25, 2023 | 439.13 | 439.13 | 427.65 | 430.69 | 1,238,704 | -9.62(-2.18%) |
May 24, 2023 | 440.82 | 444.23 | 438.82 | 440.31 | 882,917 | +0.09(+0.02%) |
May 23, 2023 | 439.72 | 443.89 | 437.67 | 440.23 | 1,056,197 | -2.03(-0.46%) |
May 22, 2023 | 441.56 | 444.83 | 439.21 | 442.26 | 645,668 | +0.22(+0.05%) |
May 19, 2023 | 444.51 | 445.71 | 440.45 | 442.04 | 826,918 | -1.23(-0.28%) |
May 18, 2023 | 442.93 | 444.22 | 437.08 | 443.26 | 1,497,263 | -1.51(-0.34%) |
May 17, 2023 | 437.67 | 445.85 | 437.61 | 444.77 | 1,132,914 | +9.31(+2.14%) |
May 16, 2023 | 439.70 | 440.04 | 435.39 | 435.46 | 585,730 | -4.08(-0.93%) |
May 15, 2023 | 438.44 | 440.93 | 437.10 | 439.54 | 687,125 | +1.10(+0.25%) |
May 12, 2023 | 440.39 | 441.43 | 435.53 | 438.44 | 716,237 | +0.10(+0.02%) |
May 11, 2023 | 438.23 | 439.83 | 436.25 | 438.34 | 663,609 | -2.39(-0.54%) |
May 10, 2023 | 440.40 | 440.87 | 436.41 | 440.73 | 875,029 | +1.08(+0.25%) |
May 09, 2023 | 440.49 | 441.47 | 437.77 | 439.65 | 641,490 | +1.05(+0.24%) |
May 08, 2023 | 443.98 | 445.74 | 437.73 | 438.60 | 830,879 | -4.45(-1.01%) |
May 05, 2023 | 440.28 | 444.57 | 439.69 | 443.06 | 956,856 | +3.51(+0.80%) |
May 04, 2023 | 441.23 | 441.60 | 433.98 | 439.55 | 989,923 | -1.11(-0.25%) |
May 03, 2023 | 445.64 | 446.88 | 440.28 | 440.65 | 1,147,743 | -5.66(-1.27%) |
May 02, 2023 | 455.55 | 455.69 | 444.72 | 446.31 | 1,136,531 | -10.25(-2.25%) |
May 01, 2023 | 452.30 | 458.17 | 451.82 | 456.57 | 1,567,451 | +4.84(+1.07%) |
Apr 28, 2023 | 452.08 | 453.38 | 449.72 | 451.72 | 1,069,581 | -0.54(-0.12%) |
Apr 27, 2023 | 449.19 | 453.55 | 448.51 | 452.26 | 1,533,471 | +3.29(+0.73%) |
Apr 26, 2023 | 460.96 | 460.96 | 447.00 | 448.97 | 1,650,395 | -13.58(-2.94%) |
Apr 25, 2023 | 467.53 | 467.74 | 462.53 | 462.55 | 862,862 | -5.19(-1.11%) |
Apr 24, 2023 | 469.17 | 470.28 | 465.60 | 467.74 | 982,191 | -1.59(-0.34%) |
Apr 21, 2023 | 477.78 | 477.82 | 467.44 | 469.33 | 1,421,675 | -7.83(-1.64%) |
Apr 20, 2023 | 482.24 | 482.24 | 475.66 | 477.16 | 863,611 | -4.44(-0.92%) |
Apr 19, 2023 | 488.24 | 489.54 | 480.35 | 481.59 | 989,144 | -6.08(-1.25%) |
Apr 18, 2023 | 485.32 | 494.18 | 484.35 | 487.67 | 2,633,884 | +11.45(+2.40%) |
Apr 17, 2023 | 473.24 | 478.77 | 473.24 | 476.22 | 1,323,156 | +1.60(+0.34%) |
Apr 14, 2023 | 476.51 | 478.03 | 471.82 | 474.62 | 866,979 | -4.04(-0.84%) |
Apr 13, 2023 | 473.48 | 479.99 | 472.66 | 478.65 | 935,140 | +3.93(+0.83%) |
Apr 12, 2023 | 469.57 | 477.79 | 468.49 | 474.72 | 1,136,012 | +0.25(+0.05%) |
Apr 11, 2023 | 482.78 | 483.14 | 473.66 | 474.47 | 1,258,419 | -8.67(-1.79%) |
Apr 10, 2023 | 478.29 | 484.76 | 478.29 | 483.14 | 1,053,351 | +6.40(+1.34%) |
Apr 06, 2023 | 478.00 | 483.36 | 475.61 | 476.74 | 1,124,313 | +0.18(+0.04%) |
Apr 05, 2023 | 474.63 | 480.29 | 473.68 | 476.56 | 1,342,584 | +1.41(+0.30%) |
Apr 04, 2023 | 472.28 | 477.19 | 471.47 | 475.15 | 1,111,606 | +1.87(+0.39%) |
Apr 03, 2023 | 460.04 | 474.53 | 459.80 | 473.29 | 1,704,360 | +13.51(+2.94%) |
Mar 31, 2023 | 461.19 | 462.32 | 458.12 | 459.77 | 1,463,824 | -0.44(-0.10%) |
Mar 30, 2023 | 461.54 | 462.76 | 458.80 | 460.21 | 977,159 | -0.98(-0.21%) |
Mar 29, 2023 | 458.35 | 461.30 | 457.78 | 461.19 | 1,178,786 | +2.67(+0.58%) |
Mar 28, 2023 | 461.01 | 462.58 | 458.25 | 458.52 | 1,106,445 | -1.90(-0.41%) |
Mar 27, 2023 | 464.04 | 464.47 | 459.46 | 460.42 | 1,308,895 | -1.12(-0.24%) |
Mar 24, 2023 | 455.08 | 462.63 | 454.35 | 461.54 | 1,157,797 | +6.46(+1.42%) |
Mar 23, 2023 | 455.79 | 458.04 | 453.72 | 455.08 | 1,201,423 | -0.97(-0.21%) |
Mar 22, 2023 | 462.41 | 463.70 | 455.49 | 456.05 | 1,297,419 | -5.70(-1.23%) |
Mar 21, 2023 | 465.75 | 466.12 | 458.38 | 461.75 | 1,099,177 | -0.91(-0.20%) |
Mar 20, 2023 | 455.39 | 464.67 | 452.46 | 462.66 | 1,558,162 | +9.56(+2.11%) |
Mar 17, 2023 | 461.13 | 461.90 | 450.59 | 453.10 | 6,709,039 | -7.17(-1.56%) |
Mar 16, 2023 | 458.03 | 464.95 | 454.92 | 460.27 | 1,679,145 | -0.07(-0.01%) |
Mar 15, 2023 | 461.98 | 461.98 | 451.84 | 460.34 | 2,337,456 | -5.41(-1.16%) |
Mar 14, 2023 | 467.13 | 468.08 | 461.86 | 465.75 | 1,811,030 | +1.50(+0.32%) |
Mar 13, 2023 | 458.94 | 465.78 | 457.89 | 464.25 | 1,749,090 | +1.78(+0.38%) |
Mar 10, 2023 | 462.67 | 469.08 | 461.42 | 462.47 | 1,372,673 | -0.34(-0.07%) |
Mar 09, 2023 | 469.76 | 469.76 | 461.60 | 462.81 | 1,064,162 | -3.55(-0.76%) |
Mar 08, 2023 | 467.86 | 474.28 | 463.65 | 466.36 | 1,288,314 | +0.82(+0.18%) |
Mar 07, 2023 | 468.31 | 471.80 | 464.90 | 465.54 | 1,167,662 | -1.47(-0.31%) |
Mar 06, 2023 | 463.75 | 468.60 | 463.75 | 467.01 | 930,673 | +2.22(+0.48%) |
Mar 03, 2023 | 465.78 | 466.39 | 463.32 | 464.79 | 1,090,425 | -0.41(-0.09%) |
Mar 02, 2023 | 460.02 | 466.04 | 460.01 | 465.20 | 859,272 | +3.87(+0.84%) |
Mar 01, 2023 | 460.30 | 464.14 | 458.38 | 461.33 | 984,676 | +0.07(+0.01%) |
Feb 28, 2023 | 463.97 | 465.42 | 458.89 | 461.26 | 1,188,131 | -2.17(-0.47%) |
Feb 27, 2023 | 464.44 | 467.89 | 461.21 | 463.43 | 1,188,787 | -0.88(-0.19%) |
Feb 24, 2023 | 463.40 | 465.67 | 461.32 | 464.31 | 1,044,504 | +1.28(+0.28%) |
Feb 23, 2023 | 463.93 | 466.91 | 459.61 | 463.04 | 948,667 | -0.44(-0.09%) |
Feb 22, 2023 | 462.77 | 465.54 | 461.48 | 463.47 | 931,459 | +0.33(+0.07%) |
Feb 21, 2023 | 464.42 | 466.25 | 459.29 | 463.14 | 1,425,507 | +3.44(+0.75%) |
Feb 17, 2023 | 455.99 | 459.73 | 455.07 | 459.70 | 1,225,238 | +4.23(+0.93%) |
Feb 16, 2023 | 461.03 | 461.59 | 450.49 | 455.47 | 2,006,231 | -8.95(-1.93%) |
Feb 15, 2023 | 464.73 | 468.03 | 461.41 | 464.42 | 959,252 | -1.03(-0.22%) |
Feb 14, 2023 | 466.29 | 468.76 | 463.60 | 465.45 | 905,963 | -0.38(-0.08%) |
Feb 13, 2023 | 468.94 | 473.11 | 464.02 | 465.83 | 1,243,981 | +1.10(+0.24%) |
Feb 10, 2023 | 456.56 | 465.72 | 456.56 | 464.73 | 1,486,064 | +10.38(+2.28%) |
Feb 09, 2023 | 456.61 | 458.45 | 452.52 | 454.35 | 826,685 | +0.42(+0.09%) |
Feb 08, 2023 | 449.40 | 455.59 | 449.40 | 453.92 | 894,965 | +1.28(+0.28%) |
Feb 07, 2023 | 456.73 | 457.15 | 447.63 | 452.65 | 1,380,696 | -0.74(-0.16%) |
Feb 06, 2023 | 448.06 | 454.04 | 447.25 | 453.39 | 1,441,520 | +9.68(+2.18%) |
Feb 03, 2023 | 443.89 | 447.11 | 439.70 | 443.71 | 1,348,233 | +1.83(+0.41%) |
Feb 02, 2023 | 443.02 | 445.01 | 438.72 | 441.88 | 2,176,998 | -4.89(-1.09%) |