Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 383.48 | 384.09 | 379.63 | 379.66 | 4,486,825 | -3.11(-0.81%) |
Jan 30, 2024 | 381.10 | 383.22 | 380.77 | 382.76 | 2,754,892 | +1.17(+0.31%) |
Jan 29, 2024 | 379.29 | 381.69 | 378.83 | 381.59 | 2,739,315 | +2.21(+0.58%) |
Jan 26, 2024 | 378.28 | 380.42 | 378.25 | 379.38 | 3,235,473 | +0.61(+0.16%) |
Jan 25, 2024 | 377.37 | 378.85 | 376.23 | 378.77 | 3,527,958 | +2.38(+0.63%) |
Jan 24, 2024 | 378.50 | 378.91 | 376.25 | 376.39 | 3,976,719 | -0.95(-0.25%) |
Jan 23, 2024 | 377.66 | 378.15 | 376.29 | 377.34 | 3,124,488 | -1.03(-0.27%) |
Jan 22, 2024 | 377.99 | 379.37 | 377.38 | 378.37 | 5,455,217 | +1.46(+0.39%) |
Jan 19, 2024 | 374.09 | 377.67 | 372.78 | 376.90 | 5,242,141 | +3.99(+1.07%) |
Jan 18, 2024 | 370.35 | 373.43 | 369.48 | 372.92 | 3,970,379 | +2.08(+0.56%) |
Jan 17, 2024 | 369.87 | 371.86 | 369.46 | 370.84 | 4,382,066 | -0.94(-0.25%) |
Jan 16, 2024 | 373.08 | 373.63 | 370.16 | 371.77 | 4,507,769 | -2.24(-0.60%) |
Jan 12, 2024 | 375.57 | 376.34 | 372.84 | 374.01 | 3,836,251 | -1.25(-0.33%) |
Jan 11, 2024 | 375.86 | 376.21 | 372.36 | 375.26 | 4,110,716 | +0.22(+0.06%) |
Jan 10, 2024 | 373.65 | 375.56 | 373.39 | 375.05 | 2,727,650 | +1.76(+0.47%) |
Jan 09, 2024 | 372.91 | 373.70 | 371.86 | 373.29 | 3,246,486 | -1.65(-0.44%) |
Jan 08, 2024 | 371.51 | 375.07 | 370.59 | 374.94 | 4,625,726 | +2.19(+0.59%) |
Jan 05, 2024 | 372.54 | 374.35 | 371.32 | 372.75 | 5,408,999 | +0.10(+0.03%) |
Jan 04, 2024 | 372.95 | 375.31 | 372.51 | 372.65 | 4,270,871 | +0.33(+0.09%) |
Jan 03, 2024 | 373.67 | 374.22 | 372.01 | 372.32 | 6,411,104 | -2.87(-0.76%) |
Jan 02, 2024 | 372.91 | 375.91 | 372.91 | 375.19 | 5,801,935 | +0.22(+0.06%) |
Dec 29, 2023 | 375.05 | 375.55 | 373.38 | 374.97 | 3,381,628 | -0.16(-0.04%) |
Dec 28, 2023 | 374.62 | 375.78 | 374.62 | 375.13 | 2,630,885 | +0.47(+0.12%) |
Dec 27, 2023 | 373.21 | 374.89 | 372.86 | 374.66 | 3,074,716 | +1.20(+0.32%) |
Dec 26, 2023 | 371.79 | 374.19 | 371.69 | 373.45 | 2,222,528 | +1.54(+0.41%) |
Dec 22, 2023 | 371.75 | 373.41 | 370.70 | 371.91 | 3,347,583 | -0.08(-0.02%) |
Dec 21, 2023 | 371.01 | 372.24 | 369.29 | 371.99 | 3,845,925 | +3.06(+0.83%) |
Dec 20, 2023 | 372.78 | 374.44 | 368.74 | 368.93 | 4,519,769 | -4.68(-1.25%) |
Dec 19, 2023 | 371.36 | 373.66 | 371.24 | 373.60 | 3,762,010 | +2.51(+0.68%) |
Dec 18, 2023 | 371.40 | 371.98 | 370.88 | 371.10 | 3,420,846 | +0.35(+0.09%) |
Dec 15, 2023 | 369.86 | 371.50 | 369.45 | 370.75 | 7,263,205 | +0.13(+0.04%) |
Dec 14, 2023 | 370.00 | 370.95 | 368.56 | 370.62 | 5,522,449 | +1.58(+0.43%) |
Dec 13, 2023 | 363.93 | 369.04 | 363.34 | 369.04 | 4,319,215 | +5.29(+1.45%) |
Dec 12, 2023 | 362.75 | 364.01 | 361.78 | 363.75 | 3,261,544 | +1.71(+0.47%) |
Dec 11, 2023 | 360.96 | 362.22 | 360.36 | 362.04 | 3,694,102 | +1.56(+0.43%) |
Dec 08, 2023 | 359.13 | 361.04 | 358.75 | 360.48 | 2,951,850 | +1.28(+0.36%) |
Dec 07, 2023 | 359.33 | 359.73 | 358.31 | 359.20 | 3,317,181 | +0.61(+0.17%) |
Dec 06, 2023 | 360.17 | 360.91 | 358.21 | 358.59 | 5,695,862 | -0.69(-0.19%) |
Dec 05, 2023 | 359.23 | 359.63 | 358.08 | 359.28 | 5,407,707 | -0.72(-0.20%) |
Dec 04, 2023 | 358.52 | 360.31 | 358.39 | 360.00 | 4,302,622 | -0.41(-0.11%) |
Dec 01, 2023 | 357.40 | 360.61 | 357.24 | 360.41 | 5,897,191 | +3.03(+0.85%) |
Nov 30, 2023 | 354.12 | 357.56 | 353.86 | 357.38 | 4,118,097 | +5.31(+1.51%) |
Nov 29, 2023 | 352.39 | 353.54 | 351.79 | 352.07 | 2,750,753 | +0.54(+0.15%) |
Nov 28, 2023 | 350.92 | 352.56 | 350.52 | 351.54 | 2,777,653 | +0.78(+0.22%) |
Nov 27, 2023 | 351.06 | 351.56 | 350.21 | 350.75 | 2,550,487 | -0.48(-0.14%) |
Nov 24, 2023 | 350.59 | 351.38 | 350.47 | 351.23 | 1,254,208 | +1.23(+0.35%) |
Nov 22, 2023 | 349.33 | 350.57 | 348.94 | 350.00 | 3,513,101 | +1.73(+0.50%) |
Nov 21, 2023 | 348.56 | 348.66 | 347.81 | 348.27 | 1,862,043 | -0.69(-0.20%) |
Nov 20, 2023 | 346.56 | 349.68 | 346.53 | 348.96 | 2,925,552 | +2.07(+0.60%) |
Nov 17, 2023 | 347.24 | 347.67 | 346.19 | 346.89 | 2,074,727 | +0.12(+0.03%) |
Nov 16, 2023 | 346.34 | 347.55 | 345.51 | 346.77 | 3,881,818 | -0.25(-0.07%) |
Nov 15, 2023 | 346.05 | 347.53 | 345.74 | 347.02 | 3,177,548 | +1.83(+0.53%) |
Nov 14, 2023 | 344.30 | 346.28 | 343.45 | 345.19 | 4,858,291 | +4.81(+1.41%) |
Nov 13, 2023 | 339.20 | 341.11 | 339.06 | 340.38 | 2,647,803 | +0.56(+0.16%) |
Nov 10, 2023 | 337.65 | 340.12 | 336.12 | 339.83 | 3,299,281 | +3.86(+1.15%) |
Nov 09, 2023 | 338.84 | 338.88 | 335.63 | 335.96 | 3,974,368 | -1.99(-0.59%) |
Nov 08, 2023 | 338.93 | 339.41 | 336.79 | 337.96 | 2,811,288 | -0.42(-0.12%) |
Nov 07, 2023 | 337.57 | 338.90 | 337.14 | 338.37 | 2,816,254 | +0.50(+0.15%) |
Nov 06, 2023 | 337.70 | 338.47 | 336.74 | 337.88 | 2,790,153 | +0.43(+0.13%) |
Nov 03, 2023 | 336.96 | 338.45 | 336.24 | 337.45 | 4,084,771 | +2.20(+0.66%) |
Nov 02, 2023 | 331.68 | 335.38 | 331.31 | 335.25 | 5,405,450 | +5.66(+1.72%) |
Nov 01, 2023 | 327.85 | 330.27 | 327.04 | 329.59 | 4,587,649 | +2.18(+0.67%) |
Oct 31, 2023 | 326.13 | 327.61 | 324.80 | 327.42 | 3,678,116 | +1.24(+0.38%) |
Oct 30, 2023 | 323.36 | 326.96 | 323.34 | 326.18 | 4,659,685 | +4.99(+1.55%) |
Oct 27, 2023 | 324.80 | 324.84 | 320.21 | 321.18 | 4,801,879 | -3.60(-1.11%) |
Oct 26, 2023 | 327.10 | 327.94 | 324.32 | 324.78 | 4,920,692 | -2.51(-0.77%) |
Oct 25, 2023 | 329.14 | 329.60 | 326.77 | 327.29 | 3,863,750 | -1.08(-0.33%) |
Oct 24, 2023 | 327.93 | 329.61 | 326.79 | 328.37 | 3,616,401 | +2.10(+0.64%) |
Oct 23, 2023 | 326.84 | 329.25 | 325.83 | 326.26 | 4,109,279 | -1.85(-0.56%) |
Oct 20, 2023 | 330.29 | 331.13 | 328.06 | 328.12 | 4,108,923 | -2.72(-0.82%) |
Oct 19, 2023 | 333.38 | 335.29 | 330.48 | 330.83 | 5,251,419 | -2.49(-0.75%) |
Oct 18, 2023 | 336.40 | 336.63 | 332.70 | 333.32 | 4,181,540 | -3.33(-0.99%) |
Oct 17, 2023 | 335.00 | 338.16 | 334.94 | 336.65 | 3,813,669 | +0.10(+0.03%) |
Oct 16, 2023 | 335.44 | 337.56 | 335.08 | 336.55 | 4,008,338 | +3.18(+0.95%) |
Oct 13, 2023 | 334.16 | 336.27 | 332.22 | 333.37 | 5,207,376 | +0.41(+0.12%) |
Oct 12, 2023 | 335.44 | 335.44 | 331.28 | 332.96 | 3,347,603 | -1.74(-0.52%) |
Oct 11, 2023 | 334.87 | 335.51 | 332.86 | 334.71 | 2,800,542 | +0.57(+0.17%) |
Oct 10, 2023 | 333.88 | 335.67 | 332.73 | 334.13 | 3,806,274 | +1.35(+0.40%) |
Oct 09, 2023 | 329.68 | 333.07 | 329.32 | 332.79 | 3,792,775 | +1.97(+0.60%) |
Oct 06, 2023 | 327.10 | 332.34 | 325.25 | 330.81 | 4,535,877 | +2.90(+0.88%) |
Oct 05, 2023 | 327.57 | 328.49 | 326.15 | 327.91 | 3,202,260 | +0.18(+0.05%) |
Oct 04, 2023 | 326.88 | 328.20 | 325.37 | 327.74 | 4,924,500 | +1.00(+0.31%) |
Oct 03, 2023 | 329.57 | 330.60 | 325.81 | 326.74 | 4,918,715 | -4.07(-1.23%) |
Oct 02, 2023 | 331.00 | 331.73 | 328.81 | 330.81 | 4,234,055 | -0.85(-0.26%) |
Sep 29, 2023 | 335.45 | 335.50 | 330.63 | 331.66 | 3,824,136 | -1.65(-0.50%) |
Sep 28, 2023 | 332.02 | 334.35 | 331.28 | 333.31 | 4,093,411 | +1.18(+0.35%) |
Sep 27, 2023 | 333.57 | 333.83 | 329.66 | 332.13 | 4,496,923 | -0.60(-0.18%) |
Sep 26, 2023 | 334.55 | 335.41 | 332.25 | 332.74 | 4,702,173 | -3.90(-1.16%) |
Sep 25, 2023 | 335.40 | 336.73 | 335.23 | 336.64 | 3,135,141 | +0.40(+0.12%) |
Sep 22, 2023 | 337.34 | 338.07 | 335.98 | 336.24 | 3,410,255 | -0.99(-0.29%) |
Sep 21, 2023 | 339.80 | 340.27 | 337.12 | 337.23 | 3,519,524 | -3.70(-1.09%) |
Sep 20, 2023 | 342.64 | 344.24 | 340.82 | 340.94 | 3,446,415 | -0.74(-0.22%) |
Sep 19, 2023 | 342.07 | 342.41 | 339.61 | 341.68 | 2,768,616 | -1.07(-0.31%) |
Sep 18, 2023 | 342.88 | 343.72 | 341.92 | 342.75 | 2,143,821 | +0.01(+0.00%) |
Sep 15, 2023 | 344.84 | 345.42 | 342.20 | 342.74 | 3,617,237 | -2.85(-0.82%) |
Sep 14, 2023 | 344.32 | 346.27 | 343.40 | 345.59 | 3,535,007 | +3.35(+0.98%) |
Sep 13, 2023 | 343.24 | 344.17 | 341.52 | 342.24 | 2,049,963 | -0.65(-0.19%) |
Sep 12, 2023 | 342.33 | 344.95 | 342.05 | 342.89 | 1,834,304 | -0.16(-0.05%) |
Sep 11, 2023 | 343.69 | 344.25 | 342.20 | 343.05 | 1,744,790 | +0.85(+0.25%) |
Sep 08, 2023 | 341.47 | 342.72 | 341.18 | 342.20 | 1,696,683 | +0.81(+0.24%) |
Sep 07, 2023 | 340.17 | 341.93 | 340.06 | 341.39 | 2,407,706 | +0.68(+0.20%) |
Sep 06, 2023 | 342.14 | 342.20 | 339.19 | 340.71 | 2,782,989 | -1.96(-0.57%) |
Sep 05, 2023 | 344.74 | 344.93 | 342.58 | 342.66 | 1,930,501 | -1.97(-0.57%) |
Sep 01, 2023 | 345.58 | 346.00 | 343.42 | 344.64 | 2,565,132 | +1.16(+0.34%) |
Aug 31, 2023 | 346.55 | 346.91 | 343.41 | 343.48 | 2,932,339 | -1.57(-0.46%) |
Aug 30, 2023 | 344.76 | 346.37 | 344.18 | 345.05 | 2,826,770 | +0.77(+0.22%) |
Aug 29, 2023 | 341.26 | 344.41 | 341.10 | 344.28 | 3,145,149 | +2.87(+0.84%) |
Aug 28, 2023 | 340.92 | 342.36 | 340.21 | 341.41 | 2,412,240 | +2.18(+0.64%) |
Aug 25, 2023 | 338.20 | 340.26 | 336.12 | 339.23 | 3,917,228 | +2.44(+0.72%) |
Aug 24, 2023 | 340.04 | 342.65 | 336.73 | 336.79 | 3,888,691 | -3.75(-1.10%) |
Aug 23, 2023 | 339.25 | 341.10 | 338.98 | 340.54 | 2,636,660 | +1.85(+0.55%) |
Aug 22, 2023 | 340.50 | 340.85 | 338.31 | 338.69 | 2,851,684 | -1.69(-0.50%) |
Aug 21, 2023 | 341.00 | 341.42 | 338.23 | 340.38 | 3,216,274 | -0.45(-0.13%) |
Aug 18, 2023 | 338.68 | 341.61 | 338.42 | 340.83 | 3,569,794 | +0.56(+0.17%) |
Aug 17, 2023 | 344.10 | 344.46 | 340.03 | 340.26 | 4,866,566 | -2.67(-0.78%) |
Aug 16, 2023 | 344.44 | 346.63 | 342.88 | 342.94 | 3,633,449 | -1.81(-0.53%) |
Aug 15, 2023 | 346.78 | 347.13 | 344.32 | 344.75 | 2,857,489 | -3.55(-1.02%) |
Aug 14, 2023 | 347.83 | 348.58 | 346.88 | 348.30 | 3,177,476 | +0.21(+0.06%) |
Aug 11, 2023 | 346.31 | 348.80 | 345.74 | 348.09 | 2,639,259 | +1.09(+0.32%) |
Aug 10, 2023 | 348.24 | 350.97 | 346.31 | 347.00 | 4,224,133 | +0.60(+0.17%) |
Aug 09, 2023 | 347.96 | 348.76 | 345.67 | 346.40 | 2,912,281 | -1.72(-0.49%) |
Aug 08, 2023 | 347.52 | 348.44 | 345.06 | 348.11 | 3,074,122 | -1.58(-0.45%) |
Aug 07, 2023 | 347.14 | 349.94 | 346.99 | 349.69 | 2,424,185 | +3.92(+1.13%) |
Aug 04, 2023 | 348.21 | 350.02 | 345.33 | 345.77 | 4,329,565 | -1.32(-0.38%) |
Aug 03, 2023 | 346.71 | 348.48 | 346.23 | 347.10 | 3,355,587 | -0.74(-0.21%) |
Aug 02, 2023 | 349.55 | 350.26 | 347.21 | 347.84 | 5,134,565 | -3.41(-0.97%) |
Aug 01, 2023 | 350.33 | 351.74 | 350.20 | 351.25 | 2,623,463 | +0.62(+0.18%) |
Jul 31, 2023 | 349.64 | 350.64 | 349.27 | 350.63 | 2,234,675 | +1.07(+0.31%) |
Jul 28, 2023 | 349.58 | 350.61 | 348.52 | 349.55 | 3,265,040 | +1.69(+0.48%) |
Jul 27, 2023 | 350.91 | 351.40 | 347.14 | 347.87 | 4,939,789 | -2.45(-0.70%) |
Jul 26, 2023 | 348.23 | 351.33 | 348.21 | 350.31 | 3,122,566 | +0.92(+0.26%) |
Jul 25, 2023 | 348.88 | 350.24 | 348.63 | 349.39 | 2,580,368 | +0.25(+0.07%) |
Jul 24, 2023 | 347.81 | 349.64 | 347.63 | 349.15 | 3,115,700 | +1.90(+0.55%) |
Jul 21, 2023 | 347.90 | 348.41 | 346.82 | 347.24 | 3,013,566 | -0.02(-0.01%) |
Jul 20, 2023 | 346.30 | 348.70 | 346.20 | 347.27 | 4,622,132 | +1.72(+0.50%) |
Jul 19, 2023 | 345.27 | 347.29 | 345.27 | 345.55 | 5,944,644 | +1.09(+0.32%) |
Jul 18, 2023 | 340.58 | 344.78 | 340.19 | 344.46 | 4,687,026 | +3.68(+1.08%) |
Jul 17, 2023 | 339.51 | 341.62 | 339.18 | 340.78 | 2,903,695 | +0.67(+0.20%) |
Jul 14, 2023 | 340.64 | 340.85 | 339.46 | 340.11 | 3,342,519 | +1.23(+0.36%) |
Jul 13, 2023 | 339.29 | 339.83 | 338.66 | 338.88 | 2,505,189 | +0.29(+0.08%) |
Jul 12, 2023 | 339.86 | 340.83 | 338.12 | 338.60 | 4,201,608 | +0.98(+0.29%) |
Jul 11, 2023 | 335.75 | 337.89 | 334.97 | 337.62 | 2,517,439 | +3.02(+0.90%) |
Jul 10, 2023 | 332.46 | 334.67 | 332.23 | 334.60 | 2,597,631 | +2.12(+0.64%) |
Jul 07, 2023 | 333.02 | 335.41 | 332.25 | 332.49 | 2,894,654 | -1.77(-0.53%) |
Jul 06, 2023 | 335.25 | 335.88 | 332.75 | 334.26 | 3,796,998 | -3.53(-1.04%) |
Jul 05, 2023 | 337.36 | 338.70 | 337.24 | 337.79 | 2,758,327 | -1.24(-0.37%) |
Jul 03, 2023 | 337.97 | 339.48 | 337.76 | 339.03 | 1,723,673 | +0.22(+0.06%) |
Jun 30, 2023 | 338.19 | 339.53 | 337.74 | 338.81 | 3,072,482 | +2.65(+0.79%) |
Jun 29, 2023 | 333.45 | 336.39 | 333.16 | 336.16 | 2,943,757 | +2.49(+0.75%) |
Jun 28, 2023 | 333.77 | 333.97 | 332.49 | 333.67 | 2,338,224 | -0.59(-0.18%) |
Jun 27, 2023 | 332.16 | 334.67 | 332.16 | 334.26 | 1,803,702 | +2.06(+0.62%) |
Jun 26, 2023 | 331.87 | 333.13 | 331.03 | 332.20 | 2,335,327 | -0.02(-0.01%) |
Jun 23, 2023 | 332.18 | 333.24 | 331.29 | 332.22 | 3,776,996 | -2.15(-0.64%) |
Jun 22, 2023 | 333.97 | 334.95 | 333.28 | 334.37 | 2,646,511 | -0.09(-0.03%) |
Jun 21, 2023 | 334.64 | 335.92 | 333.72 | 334.46 | 3,093,591 | -1.01(-0.30%) |
Jun 20, 2023 | 336.30 | 336.60 | 334.03 | 335.47 | 3,592,680 | -2.45(-0.73%) |
Jun 16, 2023 | 340.29 | 340.66 | 337.71 | 337.93 | 5,659,694 | -1.03(-0.30%) |
Jun 15, 2023 | 334.61 | 339.75 | 334.44 | 338.95 | 4,800,173 | +9.12(+2.77%) |
May 08, 2023 | 330.77 | 330.98 | 328.73 | 329.83 | 1,823,535 | -0.50(-0.15%) |
May 05, 2023 | 327.91 | 331.09 | 327.60 | 330.33 | 3,611,317 | +5.30(+1.63%) |
May 04, 2023 | 326.95 | 327.25 | 323.11 | 325.04 | 3,639,869 | -2.73(-0.83%) |
May 03, 2023 | 330.73 | 331.76 | 327.59 | 327.76 | 3,998,846 | -2.71(-0.82%) |
May 02, 2023 | 333.48 | 333.54 | 327.96 | 330.47 | 3,336,821 | -3.42(-1.03%) |
May 01, 2023 | 334.62 | 336.08 | 333.80 | 333.90 | 2,339,556 | -0.66(-0.20%) |
Apr 28, 2023 | 330.79 | 334.56 | 330.73 | 334.55 | 3,721,805 | +2.78(+0.84%) |
Apr 27, 2023 | 327.83 | 332.15 | 327.49 | 331.78 | 3,122,278 | +5.15(+1.58%) |
Apr 26, 2023 | 329.23 | 330.07 | 326.00 | 326.63 | 3,648,153 | -2.34(-0.71%) |
Apr 25, 2023 | 331.75 | 332.25 | 328.83 | 328.96 | 2,793,388 | -3.35(-1.01%) |
Apr 24, 2023 | 331.49 | 332.47 | 330.81 | 332.32 | 2,332,036 | +0.63(+0.19%) |
Apr 21, 2023 | 331.84 | 332.15 | 330.41 | 331.69 | 2,517,878 | +0.34(+0.10%) |
Apr 20, 2023 | 330.84 | 332.23 | 330.27 | 331.35 | 2,219,274 | -1.02(-0.31%) |
Apr 19, 2023 | 332.49 | 333.00 | 331.59 | 332.37 | 2,911,138 | -0.80(-0.24%) |
Apr 18, 2023 | 333.30 | 333.58 | 331.30 | 333.17 | 2,232,655 | -0.12(-0.04%) |
Apr 17, 2023 | 332.50 | 333.29 | 331.39 | 333.28 | 2,267,560 | +1.06(+0.32%) |
Apr 14, 2023 | 333.30 | 334.19 | 330.72 | 332.22 | 3,169,758 | -1.50(-0.45%) |
Apr 13, 2023 | 330.49 | 333.93 | 329.51 | 333.72 | 3,097,693 | +3.69(+1.12%) |
Apr 12, 2023 | 332.00 | 332.39 | 329.40 | 330.04 | 3,421,656 | -0.28(-0.09%) |
Apr 11, 2023 | 329.74 | 331.27 | 329.45 | 330.32 | 2,389,230 | +0.92(+0.28%) |
Apr 10, 2023 | 327.48 | 329.40 | 326.92 | 329.40 | 2,888,881 | +1.04(+0.32%) |
Apr 06, 2023 | 327.82 | 328.76 | 326.77 | 328.36 | 2,379,750 | +0.08(+0.02%) |
Apr 05, 2023 | 327.48 | 328.90 | 327.24 | 328.28 | 2,872,424 | +0.86(+0.26%) |
Apr 04, 2023 | 329.35 | 329.69 | 326.13 | 327.42 | 2,497,337 | -1.93(-0.59%) |
Apr 03, 2023 | 327.08 | 329.68 | 327.00 | 329.35 | 3,559,742 | +3.23(+0.99%) |
Mar 31, 2023 | 323.15 | 326.29 | 323.08 | 326.12 | 2,893,842 | +4.06(+1.26%) |
Mar 30, 2023 | 322.46 | 322.53 | 320.34 | 322.07 | 2,535,806 | +1.37(+0.43%) |
Mar 29, 2023 | 320.20 | 320.78 | 318.94 | 320.69 | 2,581,478 | +3.21(+1.01%) |
Mar 28, 2023 | 317.66 | 319.29 | 316.54 | 317.49 | 2,586,963 | -0.49(-0.15%) |
Mar 27, 2023 | 318.25 | 319.21 | 316.99 | 317.98 | 3,621,323 | +1.95(+0.62%) |
Mar 24, 2023 | 313.21 | 316.16 | 311.70 | 316.03 | 4,574,792 | +1.45(+0.46%) |
Mar 23, 2023 | 315.06 | 318.67 | 312.28 | 314.57 | 4,866,733 | +0.65(+0.21%) |
Mar 22, 2023 | 319.29 | 321.16 | 313.81 | 313.93 | 4,462,929 | -5.33(-1.67%) |
Mar 21, 2023 | 319.06 | 319.48 | 317.03 | 319.26 | 3,596,335 | +3.26(+1.03%) |
Mar 20, 2023 | 313.09 | 316.45 | 313.09 | 316.01 | 4,787,225 | +3.72(+1.19%) |
Mar 17, 2023 | 314.46 | 314.82 | 310.97 | 312.28 | 5,420,791 | -3.81(-1.21%) |
Mar 16, 2023 | 310.63 | 316.41 | 309.43 | 316.10 | 6,724,544 | +3.63(+1.16%) |
Mar 15, 2023 | 309.89 | 312.73 | 308.00 | 312.47 | 6,662,360 | -2.59(-0.82%) |
Mar 14, 2023 | 315.08 | 316.55 | 311.66 | 315.06 | 4,867,703 | +3.30(+1.06%) |
Mar 13, 2023 | 309.75 | 316.02 | 309.65 | 311.76 | 6,984,682 | -0.89(-0.28%) |
Mar 10, 2023 | 315.40 | 317.68 | 311.38 | 312.65 | 7,916,864 | -3.28(-1.04%) |
Mar 09, 2023 | 322.42 | 323.13 | 315.26 | 315.93 | 4,864,215 | -5.29(-1.65%) |
Mar 08, 2023 | 321.64 | 322.21 | 319.37 | 321.22 | 3,239,457 | -0.37(-0.12%) |
Mar 07, 2023 | 327.26 | 327.51 | 321.44 | 321.59 | 5,114,250 | -5.68(-1.74%) |
Mar 06, 2023 | 327.23 | 328.68 | 326.79 | 327.27 | 2,700,733 | +0.46(+0.14%) |
Mar 03, 2023 | 324.18 | 327.03 | 323.10 | 326.81 | 3,102,124 | +3.69(+1.14%) |
Mar 02, 2023 | 320.32 | 323.87 | 319.57 | 323.13 | 3,116,475 | +3.36(+1.05%) |
Mar 01, 2023 | 318.82 | 320.56 | 318.10 | 319.76 | 3,346,679 | +0.42(+0.13%) |
Feb 28, 2023 | 321.59 | 321.59 | 319.28 | 319.34 | 3,216,321 | -2.44(-0.76%) |
Feb 27, 2023 | 323.41 | 324.63 | 320.94 | 321.78 | 2,951,029 | +0.92(+0.29%) |
Feb 24, 2023 | 320.57 | 321.85 | 319.21 | 320.86 | 3,849,882 | -3.47(-1.07%) |
Feb 23, 2023 | 324.51 | 325.39 | 320.72 | 324.33 | 6,131,886 | +1.12(+0.35%) |
Feb 22, 2023 | 324.41 | 325.07 | 322.16 | 323.21 | 2,958,095 | -0.71(-0.22%) |
Feb 21, 2023 | 327.31 | 328.51 | 323.77 | 323.92 | 3,210,624 | -6.88(-2.08%) |
Feb 17, 2023 | 328.29 | 330.94 | 327.67 | 330.80 | 3,102,837 | +1.42(+0.43%) |
Feb 16, 2023 | 330.47 | 332.80 | 329.31 | 329.38 | 3,305,671 | -4.17(-1.25%) |
Feb 15, 2023 | 331.40 | 333.56 | 330.59 | 333.55 | 2,015,958 | +0.51(+0.15%) |
Feb 14, 2023 | 333.42 | 335.38 | 330.38 | 333.05 | 3,571,858 | -1.38(-0.41%) |
Feb 13, 2023 | 330.84 | 334.43 | 330.84 | 334.42 | 2,741,119 | +3.73(+1.13%) |
Feb 10, 2023 | 328.75 | 330.96 | 327.98 | 330.69 | 2,585,278 | +1.61(+0.49%) |
Feb 09, 2023 | 333.64 | 334.43 | 328.09 | 329.08 | 3,328,428 | -2.28(-0.69%) |
Feb 08, 2023 | 332.29 | 333.36 | 330.80 | 331.37 | 2,832,080 | -2.05(-0.62%) |
Feb 07, 2023 | 328.95 | 334.18 | 328.21 | 333.42 | 5,087,991 | +2.97(+0.90%) |
Feb 06, 2023 | 329.64 | 331.50 | 328.70 | 330.45 | 2,772,331 | -0.49(-0.15%) |
Feb 03, 2023 | 330.73 | 333.56 | 329.94 | 330.94 | 6,662,387 | -1.42(-0.43%) |
Feb 02, 2023 | 333.41 | 333.41 | 329.99 | 332.35 | 5,282,349 | -0.43(-0.13%) |