Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 404.63 | 411.46 | 379.01 | 389.97 | 1,470,478 | -4.84(-1.23%) |
Jan 30, 2024 | 391.74 | 398.55 | 391.71 | 394.81 | 733,865 | -1.36(-0.34%) |
Jan 29, 2024 | 388.87 | 396.39 | 387.22 | 396.17 | 586,455 | +4.55(+1.16%) |
Jan 26, 2024 | 396.55 | 397.93 | 387.88 | 391.62 | 451,701 | -2.76(-0.70%) |
Jan 25, 2024 | 394.62 | 398.35 | 390.37 | 394.38 | 523,189 | +3.75(+0.96%) |
Jan 24, 2024 | 397.12 | 397.36 | 390.28 | 390.63 | 552,372 | -2.55(-0.65%) |
Jan 23, 2024 | 401.06 | 404.22 | 392.17 | 393.19 | 658,127 | -7.45(-1.86%) |
Jan 22, 2024 | 389.41 | 400.88 | 388.91 | 400.64 | 867,460 | +14.44(+3.74%) |
Jan 19, 2024 | 382.29 | 387.69 | 379.80 | 386.19 | 841,941 | +4.82(+1.26%) |
Jan 18, 2024 | 377.99 | 382.88 | 376.48 | 381.38 | 649,092 | +4.53(+1.20%) |
Jan 17, 2024 | 377.75 | 378.06 | 373.38 | 376.85 | 479,769 | -4.93(-1.29%) |
Jan 16, 2024 | 386.24 | 387.04 | 379.23 | 381.78 | 468,540 | -6.05(-1.56%) |
Jan 12, 2024 | 390.30 | 390.30 | 382.08 | 387.83 | 559,519 | +0.03(+0.01%) |
Jan 11, 2024 | 391.09 | 391.77 | 382.65 | 387.80 | 669,109 | -2.17(-0.56%) |
Jan 10, 2024 | 387.55 | 390.15 | 381.89 | 389.97 | 599,241 | +0.26(+0.07%) |
Jan 09, 2024 | 387.87 | 393.67 | 385.00 | 389.71 | 531,850 | -1.95(-0.50%) |
Jan 08, 2024 | 386.39 | 392.48 | 383.78 | 391.66 | 546,326 | +8.92(+2.33%) |
Jan 05, 2024 | 388.14 | 388.27 | 381.44 | 382.74 | 548,392 | -5.47(-1.41%) |
Jan 04, 2024 | 383.85 | 389.14 | 379.01 | 388.22 | 713,499 | +4.13(+1.08%) |
Jan 03, 2024 | 392.37 | 392.94 | 383.18 | 384.09 | 890,441 | -12.59(-3.17%) |
Jan 02, 2024 | 402.23 | 405.96 | 393.16 | 396.68 | 593,522 | -7.57(-1.87%) |
Dec 29, 2023 | 408.90 | 412.00 | 402.54 | 404.25 | 388,539 | -5.72(-1.39%) |
Dec 28, 2023 | 414.77 | 414.98 | 407.35 | 409.96 | 320,592 | -2.53(-0.61%) |
Dec 27, 2023 | 415.69 | 417.81 | 410.12 | 412.49 | 341,944 | -2.39(-0.58%) |
Dec 26, 2023 | 413.07 | 416.84 | 412.24 | 414.89 | 313,589 | +3.02(+0.73%) |
Dec 22, 2023 | 411.60 | 414.26 | 407.51 | 411.87 | 406,601 | +3.75(+0.92%) |
Dec 21, 2023 | 404.32 | 409.80 | 401.91 | 408.12 | 517,190 | +7.16(+1.79%) |
Dec 20, 2023 | 395.53 | 414.84 | 394.08 | 400.95 | 815,670 | +0.96(+0.24%) |
Dec 19, 2023 | 393.62 | 403.13 | 393.62 | 400.00 | 467,464 | +7.97(+2.03%) |
Dec 18, 2023 | 396.01 | 398.94 | 388.13 | 392.03 | 541,278 | +0.03(+0.01%) |
Dec 15, 2023 | 382.94 | 397.00 | 382.94 | 392.00 | 1,461,153 | +10.50(+2.75%) |
Dec 14, 2023 | 385.59 | 388.69 | 379.23 | 381.50 | 1,100,183 | -1.54(-0.40%) |
Dec 13, 2023 | 381.33 | 383.06 | 373.84 | 383.03 | 802,837 | +1.81(+0.48%) |
Dec 12, 2023 | 379.12 | 383.65 | 376.99 | 381.22 | 1,045,845 | +3.35(+0.89%) |
Dec 11, 2023 | 375.85 | 382.01 | 373.58 | 377.87 | 1,143,092 | +9.41(+2.55%) |
Dec 08, 2023 | 372.80 | 379.52 | 368.03 | 368.46 | 1,035,768 | -5.53(-1.48%) |
Dec 07, 2023 | 372.11 | 374.61 | 366.07 | 373.99 | 1,108,807 | +2.09(+0.56%) |
Dec 06, 2023 | 393.85 | 395.42 | 369.52 | 371.89 | 1,178,635 | -21.84(-5.55%) |
Dec 05, 2023 | 399.17 | 402.24 | 393.23 | 393.73 | 779,185 | -8.69(-2.16%) |
Dec 04, 2023 | 401.48 | 405.73 | 396.93 | 402.42 | 540,704 | -1.83(-0.45%) |
Dec 01, 2023 | 386.63 | 406.37 | 384.81 | 404.25 | 821,942 | +16.62(+4.29%) |
Nov 30, 2023 | 382.86 | 388.34 | 375.51 | 387.63 | 1,297,365 | +5.13(+1.34%) |
Nov 29, 2023 | 387.29 | 391.56 | 380.74 | 382.50 | 700,169 | -3.46(-0.90%) |
Nov 28, 2023 | 396.47 | 396.47 | 378.63 | 385.96 | 782,422 | -11.23(-2.83%) |
Nov 27, 2023 | 396.94 | 399.22 | 390.68 | 397.19 | 421,659 | -5.65(-1.40%) |
Nov 24, 2023 | 403.46 | 404.97 | 401.39 | 402.84 | 150,020 | +0.57(+0.14%) |
Nov 22, 2023 | 406.61 | 409.92 | 401.67 | 402.27 | 401,524 | -1.12(-0.28%) |
Nov 21, 2023 | 400.82 | 404.46 | 398.95 | 403.40 | 296,351 | +2.60(+0.65%) |
Nov 20, 2023 | 398.71 | 402.27 | 396.42 | 400.80 | 347,110 | +2.36(+0.59%) |
Nov 17, 2023 | 399.95 | 401.15 | 396.41 | 398.44 | 525,860 | +2.10(+0.53%) |
Nov 16, 2023 | 402.57 | 404.46 | 393.17 | 396.33 | 545,372 | -4.93(-1.23%) |
Nov 15, 2023 | 404.91 | 409.81 | 400.69 | 401.26 | 622,524 | -2.08(-0.52%) |
Nov 14, 2023 | 396.28 | 405.74 | 395.37 | 403.35 | 708,170 | +13.77(+3.53%) |
Nov 13, 2023 | 389.57 | 390.99 | 385.31 | 389.58 | 464,865 | -1.61(-0.41%) |
Nov 10, 2023 | 387.10 | 391.83 | 383.96 | 391.19 | 585,606 | +7.00(+1.82%) |
Nov 09, 2023 | 392.09 | 393.79 | 378.85 | 384.19 | 718,972 | -4.53(-1.17%) |
Nov 08, 2023 | 394.85 | 398.45 | 388.00 | 388.72 | 973,936 | -6.19(-1.57%) |
Nov 07, 2023 | 390.05 | 399.71 | 388.98 | 394.91 | 645,466 | +2.31(+0.59%) |
Nov 06, 2023 | 390.39 | 392.69 | 383.40 | 392.60 | 492,564 | +1.69(+0.43%) |
Nov 03, 2023 | 391.27 | 393.83 | 387.38 | 390.90 | 516,401 | +3.50(+0.90%) |
Nov 02, 2023 | 393.81 | 396.31 | 384.92 | 387.41 | 818,222 | -1.81(-0.47%) |
Nov 01, 2023 | 376.68 | 390.37 | 375.56 | 389.22 | 954,987 | +13.94(+3.71%) |
Oct 31, 2023 | 378.98 | 381.50 | 372.68 | 375.28 | 590,051 | -2.47(-0.65%) |
Oct 30, 2023 | 373.89 | 378.48 | 364.74 | 377.75 | 803,175 | +10.64(+2.90%) |
Oct 27, 2023 | 373.66 | 382.85 | 362.28 | 367.11 | 939,268 | -1.32(-0.36%) |
Oct 26, 2023 | 367.93 | 373.46 | 359.99 | 368.44 | 1,234,507 | -1.22(-0.33%) |
Oct 25, 2023 | 389.07 | 395.95 | 355.69 | 369.65 | 1,550,486 | -14.84(-3.86%) |
Oct 24, 2023 | 387.31 | 390.74 | 378.68 | 384.49 | 970,763 | -1.75(-0.45%) |
Oct 23, 2023 | 391.17 | 394.05 | 385.83 | 386.24 | 648,201 | -5.35(-1.37%) |
Oct 20, 2023 | 397.91 | 402.77 | 385.26 | 391.59 | 704,809 | -3.41(-0.86%) |
Oct 19, 2023 | 404.56 | 405.97 | 393.06 | 395.00 | 689,587 | -5.39(-1.35%) |
Oct 18, 2023 | 411.71 | 413.79 | 400.00 | 400.39 | 703,127 | -15.22(-3.66%) |
Oct 17, 2023 | 412.93 | 419.15 | 409.86 | 415.61 | 411,543 | +4.70(+1.14%) |
Oct 16, 2023 | 408.10 | 422.54 | 410.28 | 410.91 | 643,984 | +7.31(+1.81%) |
Oct 13, 2023 | 424.61 | 426.43 | 400.97 | 403.60 | 596,061 | -18.92(-4.48%) |
Oct 12, 2023 | 426.47 | 426.62 | 418.28 | 422.52 | 333,360 | -1.68(-0.40%) |
Oct 11, 2023 | 422.96 | 425.42 | 420.19 | 424.20 | 380,192 | +0.65(+0.15%) |
Oct 10, 2023 | 420.62 | 428.13 | 419.63 | 423.55 | 413,455 | +2.93(+0.70%) |
Oct 09, 2023 | 407.34 | 421.88 | 406.03 | 420.62 | 455,869 | +8.71(+2.11%) |
Oct 06, 2023 | 399.86 | 413.94 | 399.75 | 411.92 | 603,465 | +10.11(+2.52%) |
Oct 05, 2023 | 403.68 | 406.43 | 397.41 | 401.80 | 502,459 | +0.12(+0.03%) |
Oct 04, 2023 | 401.51 | 403.48 | 397.55 | 401.68 | 651,693 | +3.28(+0.82%) |
Oct 03, 2023 | 398.64 | 407.44 | 395.49 | 398.41 | 524,566 | -3.31(-0.82%) |
Oct 02, 2023 | 404.91 | 406.38 | 396.39 | 401.71 | 602,370 | -5.93(-1.45%) |
Sep 29, 2023 | 408.50 | 413.22 | 405.73 | 407.64 | 761,744 | +3.08(+0.76%) |
Sep 28, 2023 | 397.75 | 407.58 | 395.21 | 404.56 | 753,345 | +6.14(+1.54%) |
Sep 27, 2023 | 401.67 | 403.56 | 395.47 | 398.43 | 623,398 | +0.88(+0.22%) |
Sep 26, 2023 | 404.64 | 404.64 | 396.33 | 397.55 | 339,182 | -9.47(-2.33%) |
Sep 25, 2023 | 399.19 | 408.39 | 405.51 | 407.01 | 340,613 | +7.82(+1.96%) |
Sep 22, 2023 | 398.67 | 406.38 | 397.93 | 399.19 | 421,507 | +0.53(+0.13%) |
Sep 21, 2023 | 404.11 | 405.18 | 395.73 | 398.67 | 556,842 | -7.72(-1.90%) |
Sep 20, 2023 | 408.08 | 411.57 | 406.07 | 406.39 | 441,799 | +1.60(+0.39%) |
Sep 19, 2023 | 406.68 | 408.30 | 399.80 | 404.79 | 524,703 | -3.55(-0.87%) |
Sep 18, 2023 | 406.49 | 411.46 | 405.51 | 408.34 | 522,737 | +0.24(+0.06%) |
Sep 15, 2023 | 405.90 | 408.45 | 398.58 | 408.10 | 1,633,297 | +2.61(+0.64%) |
Sep 14, 2023 | 417.77 | 419.92 | 402.24 | 405.49 | 931,739 | -8.73(-2.11%) |
Sep 13, 2023 | 420.38 | 424.88 | 413.31 | 414.22 | 786,156 | -6.09(-1.45%) |
Sep 12, 2023 | 420.67 | 426.92 | 419.19 | 420.31 | 523,269 | -4.18(-0.98%) |
Sep 11, 2023 | 422.73 | 425.81 | 418.99 | 424.48 | 487,443 | +4.77(+1.14%) |
Sep 08, 2023 | 429.14 | 431.20 | 419.18 | 419.71 | 569,497 | -11.46(-2.66%) |
Sep 07, 2023 | 425.41 | 435.48 | 420.42 | 431.17 | 955,762 | +8.86(+2.10%) |
Sep 06, 2023 | 421.84 | 429.87 | 418.79 | 422.31 | 519,977 | +0.42(+0.10%) |
Sep 05, 2023 | 430.79 | 431.94 | 416.81 | 421.89 | 694,306 | -11.99(-2.76%) |
Sep 01, 2023 | 431.61 | 436.05 | 426.62 | 433.88 | 513,423 | +8.46(+1.99%) |
Aug 31, 2023 | 424.27 | 428.04 | 420.74 | 425.41 | 850,936 | -2.93(-0.68%) |
Aug 30, 2023 | 425.84 | 430.42 | 424.64 | 428.34 | 522,373 | +2.50(+0.59%) |
Aug 29, 2023 | 412.87 | 427.44 | 411.88 | 425.84 | 629,793 | +11.36(+2.74%) |
Aug 28, 2023 | 411.06 | 418.28 | 409.06 | 414.49 | 529,199 | +7.32(+1.80%) |
Aug 25, 2023 | 408.83 | 410.62 | 400.69 | 407.17 | 391,068 | +0.34(+0.08%) |
Aug 24, 2023 | 410.43 | 413.43 | 406.62 | 406.83 | 572,419 | -3.93(-0.96%) |
Aug 23, 2023 | 403.88 | 411.52 | 399.63 | 410.76 | 591,179 | +7.62(+1.89%) |
Aug 22, 2023 | 400.72 | 404.28 | 398.01 | 403.15 | 715,925 | +1.88(+0.47%) |
Aug 21, 2023 | 395.13 | 407.70 | 395.11 | 401.26 | 727,757 | +9.58(+2.44%) |
Aug 18, 2023 | 388.83 | 393.81 | 386.47 | 391.69 | 874,108 | -0.68(-0.17%) |
Aug 17, 2023 | 401.20 | 408.16 | 391.81 | 392.37 | 735,090 | -12.87(-3.18%) |
Aug 16, 2023 | 410.20 | 422.40 | 403.44 | 405.24 | 720,087 | -2.53(-0.62%) |
Aug 15, 2023 | 413.10 | 416.07 | 406.85 | 407.77 | 560,889 | -6.32(-1.53%) |
Aug 14, 2023 | 408.58 | 416.68 | 405.10 | 414.09 | 592,726 | +5.19(+1.27%) |
Aug 11, 2023 | 401.77 | 410.57 | 401.77 | 408.90 | 580,582 | +4.81(+1.19%) |
Aug 10, 2023 | 401.24 | 407.77 | 398.78 | 404.09 | 469,915 | +4.49(+1.12%) |
Aug 09, 2023 | 404.60 | 406.72 | 398.23 | 399.60 | 684,543 | -7.62(-1.87%) |
Aug 08, 2023 | 404.17 | 407.80 | 400.83 | 407.23 | 503,427 | -0.26(-0.06%) |
Aug 07, 2023 | 408.71 | 415.50 | 400.04 | 407.49 | 630,303 | +2.24(+0.55%) |
Aug 04, 2023 | 406.99 | 415.87 | 401.65 | 405.25 | 801,139 | -5.90(-1.44%) |
Aug 03, 2023 | 405.08 | 415.50 | 404.36 | 411.15 | 882,175 | +4.44(+1.09%) |
Aug 02, 2023 | 405.62 | 412.08 | 404.58 | 406.71 | 707,736 | -4.03(-0.98%) |
Aug 01, 2023 | 417.57 | 418.74 | 397.52 | 410.74 | 1,095,825 | -6.83(-1.64%) |
Jul 31, 2023 | 425.05 | 427.28 | 413.19 | 417.57 | 745,382 | -8.06(-1.89%) |
Jul 28, 2023 | 418.12 | 426.84 | 412.40 | 425.63 | 1,045,862 | +15.38(+3.75%) |
Jul 27, 2023 | 422.51 | 422.51 | 407.03 | 410.24 | 996,327 | -8.58(-2.05%) |
Jul 26, 2023 | 404.13 | 421.40 | 399.36 | 418.82 | 1,330,087 | +25.26(+6.42%) |
Jul 25, 2023 | 388.89 | 397.34 | 387.65 | 393.56 | 878,873 | +5.88(+1.52%) |
Jul 24, 2023 | 378.86 | 388.95 | 374.81 | 387.68 | 906,081 | -5.01(-1.28%) |
Jul 21, 2023 | 394.26 | 402.48 | 390.37 | 392.69 | 2,335,750 | -3.85(-0.97%) |
Jul 20, 2023 | 394.01 | 404.43 | 391.56 | 396.54 | 1,296,563 | +3.14(+0.80%) |
Jul 19, 2023 | 393.25 | 397.54 | 390.04 | 393.39 | 1,209,096 | +1.00(+0.25%) |
Jul 18, 2023 | 398.17 | 409.68 | 391.80 | 392.40 | 1,578,524 | +10.87(+2.85%) |
Jul 17, 2023 | 372.92 | 384.14 | 372.03 | 381.53 | 873,077 | +5.49(+1.46%) |
Jul 14, 2023 | 374.82 | 377.43 | 374.12 | 376.04 | 522,950 | +0.43(+0.11%) |
Jul 13, 2023 | 377.70 | 377.91 | 371.82 | 375.61 | 705,342 | +1.57(+0.42%) |
Jul 12, 2023 | 379.50 | 380.00 | 369.44 | 374.04 | 718,827 | -2.14(-0.57%) |
Jul 11, 2023 | 372.69 | 377.38 | 370.26 | 376.18 | 911,741 | +3.15(+0.84%) |
Jul 10, 2023 | 370.16 | 375.99 | 366.13 | 373.04 | 681,241 | +4.79(+1.30%) |
Jul 07, 2023 | 367.71 | 376.85 | 367.27 | 368.25 | 951,339 | +3.86(+1.06%) |
Jul 06, 2023 | 361.73 | 365.98 | 360.26 | 364.38 | 664,030 | -1.66(-0.45%) |
Jul 05, 2023 | 361.58 | 370.30 | 360.84 | 366.05 | 720,473 | -0.14(-0.04%) |
Jul 03, 2023 | 366.10 | 368.12 | 362.41 | 366.19 | 420,475 | -1.87(-0.51%) |
Jun 30, 2023 | 375.35 | 375.57 | 361.25 | 368.06 | 1,146,194 | -5.97(-1.60%) |
Jun 29, 2023 | 369.79 | 375.01 | 366.55 | 374.03 | 918,218 | +5.44(+1.47%) |
Jun 28, 2023 | 358.70 | 371.35 | 358.69 | 368.60 | 1,343,419 | +10.97(+3.07%) |
Jun 27, 2023 | 336.17 | 358.14 | 335.32 | 357.63 | 1,579,082 | +24.62(+7.39%) |
Jun 26, 2023 | 325.13 | 335.67 | 325.11 | 333.01 | 764,594 | +7.87(+2.42%) |
Jun 23, 2023 | 326.25 | 331.16 | 324.79 | 325.13 | 872,508 | -4.26(-1.29%) |
Jun 22, 2023 | 325.23 | 333.37 | 324.05 | 329.40 | 783,625 | +4.24(+1.30%) |
Jun 21, 2023 | 316.39 | 326.17 | 315.74 | 325.15 | 874,786 | +6.01(+1.88%) |
Jun 20, 2023 | 322.67 | 324.35 | 317.68 | 319.14 | 582,341 | -4.83(-1.49%) |
Jun 16, 2023 | 332.22 | 334.25 | 323.67 | 323.97 | 1,339,462 | -2.92(-0.89%) |
Jun 15, 2023 | 318.95 | 327.99 | 318.20 | 326.89 | 796,767 | +7.63(+2.39%) |
Jun 14, 2023 | 312.15 | 320.88 | 308.81 | 319.25 | 894,740 | +8.58(+2.76%) |
Jun 13, 2023 | 306.67 | 311.30 | 304.94 | 310.67 | 765,907 | +5.93(+1.95%) |
Jun 12, 2023 | 302.67 | 305.14 | 297.52 | 304.74 | 963,283 | -0.05(-0.02%) |
Jun 09, 2023 | 314.55 | 315.57 | 303.71 | 304.79 | 750,165 | -10.64(-3.37%) |
Jun 08, 2023 | 313.40 | 317.10 | 310.29 | 315.43 | 855,034 | +0.78(+0.25%) |
Jun 07, 2023 | 306.12 | 315.92 | 305.80 | 314.65 | 1,209,907 | +8.53(+2.79%) |
Jun 06, 2023 | 305.60 | 311.58 | 296.64 | 306.12 | 1,374,250 | -5.64(-1.81%) |
Jun 05, 2023 | 319.19 | 319.19 | 311.57 | 311.77 | 827,059 | -6.03(-1.90%) |
Jun 02, 2023 | 316.45 | 322.72 | 314.34 | 317.80 | 933,138 | +2.01(+0.64%) |
Jun 01, 2023 | 309.46 | 316.28 | 306.47 | 315.79 | 774,321 | +7.17(+2.32%) |
May 31, 2023 | 313.80 | 315.31 | 304.84 | 308.62 | 2,443,429 | -7.10(-2.25%) |
May 30, 2023 | 315.76 | 317.97 | 312.90 | 315.72 | 760,900 | +1.74(+0.55%) |
May 26, 2023 | 308.67 | 317.00 | 307.49 | 313.98 | 954,639 | +5.61(+1.82%) |
May 25, 2023 | 299.77 | 309.46 | 299.77 | 308.38 | 1,093,252 | +9.65(+3.23%) |
May 24, 2023 | 296.80 | 300.41 | 294.07 | 298.72 | 904,614 | -0.82(-0.27%) |
May 23, 2023 | 297.97 | 299.81 | 295.61 | 299.54 | 800,506 | -0.85(-0.28%) |
May 22, 2023 | 303.76 | 304.60 | 297.14 | 300.38 | 596,038 | +0.74(+0.25%) |
May 19, 2023 | 305.91 | 307.08 | 298.38 | 299.65 | 597,838 | -4.99(-1.64%) |
May 18, 2023 | 301.21 | 307.46 | 299.23 | 304.64 | 691,363 | +2.66(+0.88%) |
May 17, 2023 | 301.86 | 303.44 | 298.06 | 301.98 | 721,790 | +5.30(+1.79%) |
May 16, 2023 | 302.65 | 302.65 | 296.60 | 296.69 | 711,002 | -8.00(-2.63%) |
May 15, 2023 | 305.45 | 307.45 | 303.10 | 304.69 | 583,569 | -1.58(-0.52%) |
May 12, 2023 | 309.46 | 312.12 | 302.68 | 306.27 | 635,613 | -2.34(-0.76%) |
May 11, 2023 | 310.75 | 313.17 | 306.62 | 308.61 | 623,205 | -3.97(-1.27%) |
May 10, 2023 | 315.12 | 317.02 | 309.56 | 312.57 | 668,001 | +2.25(+0.72%) |
May 09, 2023 | 308.51 | 311.28 | 304.55 | 310.32 | 623,637 | +0.51(+0.16%) |
May 08, 2023 | 316.85 | 318.52 | 308.35 | 309.82 | 703,491 | -5.30(-1.68%) |
May 05, 2023 | 311.68 | 317.26 | 310.99 | 315.12 | 600,958 | +4.70(+1.51%) |
May 04, 2023 | 316.30 | 318.82 | 309.88 | 310.42 | 776,064 | -8.38(-2.63%) |
May 03, 2023 | 315.38 | 325.18 | 314.80 | 318.80 | 751,495 | +5.07(+1.62%) |
May 02, 2023 | 315.88 | 317.15 | 307.88 | 313.73 | 641,236 | -2.16(-0.68%) |
May 01, 2023 | 318.59 | 319.87 | 313.88 | 315.88 | 813,891 | -2.63(-0.83%) |
Apr 28, 2023 | 315.75 | 322.43 | 311.82 | 318.52 | 1,117,003 | +7.14(+2.29%) |
Apr 27, 2023 | 303.40 | 314.12 | 301.46 | 311.38 | 1,084,883 | +7.65(+2.52%) |
Apr 26, 2023 | 317.46 | 323.74 | 296.68 | 303.73 | 2,503,710 | -33.65(-9.97%) |
Apr 25, 2023 | 345.45 | 346.15 | 336.65 | 337.39 | 750,110 | -14.98(-4.25%) |
Apr 24, 2023 | 347.25 | 354.62 | 346.14 | 352.37 | 772,801 | +5.56(+1.60%) |
Apr 21, 2023 | 344.84 | 351.25 | 344.33 | 346.81 | 710,177 | +1.95(+0.57%) |
Apr 20, 2023 | 341.12 | 348.95 | 340.00 | 344.86 | 627,073 | +0.88(+0.25%) |
Apr 19, 2023 | 339.50 | 344.74 | 339.03 | 343.99 | 441,630 | +2.59(+0.76%) |
Apr 18, 2023 | 340.00 | 348.34 | 338.50 | 341.39 | 574,813 | +2.56(+0.76%) |
Apr 17, 2023 | 339.35 | 339.73 | 334.21 | 338.83 | 400,423 | +2.14(+0.64%) |
Apr 14, 2023 | 328.99 | 338.62 | 328.99 | 336.69 | 548,493 | +5.87(+1.77%) |
Apr 13, 2023 | 339.38 | 339.38 | 325.16 | 330.82 | 813,276 | -7.25(-2.14%) |
Apr 12, 2023 | 340.95 | 343.62 | 335.96 | 338.07 | 487,748 | +0.07(+0.02%) |
Apr 11, 2023 | 334.50 | 339.50 | 333.61 | 338.00 | 533,076 | +5.17(+1.55%) |
Apr 10, 2023 | 321.36 | 333.19 | 319.52 | 332.83 | 576,801 | +8.97(+2.77%) |
Apr 06, 2023 | 322.16 | 327.11 | 318.93 | 323.87 | 491,881 | +0.80(+0.25%) |
Apr 05, 2023 | 324.32 | 325.07 | 318.89 | 323.07 | 725,808 | -3.79(-1.16%) |
Apr 04, 2023 | 332.80 | 333.70 | 324.96 | 326.86 | 703,731 | -5.40(-1.62%) |
Apr 03, 2023 | 336.73 | 338.91 | 326.22 | 332.26 | 705,673 | -6.59(-1.95%) |
Mar 31, 2023 | 332.83 | 339.35 | 329.87 | 338.85 | 774,347 | +7.19(+2.17%) |
Mar 30, 2023 | 332.82 | 333.53 | 330.23 | 331.66 | 483,925 | +2.22(+0.67%) |
Mar 29, 2023 | 333.90 | 334.44 | 327.72 | 329.44 | 518,481 | -0.65(-0.20%) |
Mar 28, 2023 | 330.94 | 334.56 | 328.32 | 330.09 | 397,874 | -2.45(-0.74%) |
Mar 27, 2023 | 330.15 | 334.67 | 328.93 | 332.54 | 667,903 | +4.96(+1.51%) |
Mar 24, 2023 | 324.37 | 328.35 | 318.98 | 327.57 | 655,783 | +0.00(+0.00%) |
Mar 23, 2023 | 329.89 | 337.10 | 326.13 | 327.57 | 642,661 | -1.31(-0.40%) |
Mar 22, 2023 | 332.33 | 337.85 | 328.78 | 328.89 | 611,211 | -5.30(-1.59%) |
Mar 21, 2023 | 336.87 | 339.88 | 332.90 | 334.19 | 519,237 | +2.70(+0.82%) |
Mar 20, 2023 | 329.89 | 333.71 | 324.47 | 331.48 | 655,232 | +1.86(+0.56%) |
Mar 17, 2023 | 335.04 | 337.41 | 328.12 | 329.62 | 1,265,201 | -5.91(-1.76%) |
Mar 16, 2023 | 327.88 | 337.99 | 327.08 | 335.54 | 812,779 | +5.01(+1.52%) |
Mar 15, 2023 | 328.06 | 331.32 | 323.29 | 330.53 | 608,024 | -1.11(-0.34%) |
Mar 14, 2023 | 332.18 | 339.84 | 324.08 | 331.64 | 840,678 | +4.34(+1.33%) |
Mar 13, 2023 | 328.10 | 332.35 | 321.45 | 327.30 | 1,133,232 | -7.10(-2.12%) |
Mar 10, 2023 | 340.96 | 343.28 | 331.66 | 334.40 | 646,901 | -6.57(-1.93%) |
Mar 09, 2023 | 351.13 | 352.32 | 340.52 | 340.96 | 576,514 | -7.43(-2.13%) |
Mar 08, 2023 | 347.61 | 349.88 | 343.18 | 348.39 | 517,913 | +0.64(+0.18%) |
Mar 07, 2023 | 350.80 | 352.58 | 346.36 | 347.75 | 597,849 | -3.13(-0.89%) |
Mar 06, 2023 | 351.18 | 356.42 | 349.88 | 350.89 | 715,597 | -2.10(-0.59%) |
Mar 03, 2023 | 352.23 | 355.66 | 347.65 | 352.98 | 1,032,375 | +0.29(+0.08%) |
Mar 02, 2023 | 334.30 | 355.06 | 333.31 | 352.70 | 996,695 | +16.07(+4.77%) |
Mar 01, 2023 | 337.62 | 341.71 | 335.76 | 336.63 | 587,155 | -0.65(-0.19%) |
Feb 28, 2023 | 337.66 | 343.51 | 336.48 | 337.28 | 879,456 | -2.71(-0.80%) |
Feb 27, 2023 | 342.60 | 343.94 | 338.98 | 339.99 | 477,413 | +2.83(+0.84%) |
Feb 24, 2023 | 335.33 | 340.51 | 332.85 | 337.16 | 719,172 | -5.70(-1.66%) |
Feb 23, 2023 | 343.11 | 345.17 | 338.24 | 342.86 | 442,102 | +3.25(+0.96%) |
Feb 22, 2023 | 342.05 | 345.55 | 338.56 | 339.61 | 660,098 | -0.69(-0.20%) |
Feb 21, 2023 | 349.22 | 349.35 | 339.37 | 340.30 | 647,164 | -12.06(-3.42%) |
Feb 17, 2023 | 348.18 | 353.23 | 345.45 | 352.35 | 656,729 | +2.89(+0.83%) |
Feb 16, 2023 | 347.00 | 353.32 | 345.32 | 349.46 | 722,488 | -5.24(-1.48%) |
Feb 15, 2023 | 351.38 | 355.99 | 349.81 | 354.71 | 582,849 | -1.47(-0.41%) |
Feb 14, 2023 | 350.96 | 357.08 | 347.77 | 356.18 | 613,052 | +2.71(+0.77%) |
Feb 13, 2023 | 347.63 | 353.63 | 343.58 | 353.47 | 970,178 | +6.91(+1.99%) |
Feb 10, 2023 | 348.16 | 351.69 | 344.89 | 346.56 | 895,342 | -5.96(-1.69%) |
Feb 09, 2023 | 365.02 | 365.32 | 350.98 | 352.51 | 924,014 | -10.82(-2.98%) |
Feb 08, 2023 | 364.77 | 367.74 | 359.46 | 363.34 | 708,141 | +0.20(+0.05%) |
Feb 07, 2023 | 364.23 | 368.28 | 358.04 | 363.14 | 1,569,566 | -3.84(-1.05%) |
Feb 06, 2023 | 368.64 | 370.52 | 364.09 | 366.98 | 927,350 | -1.43(-0.39%) |
Feb 03, 2023 | 362.47 | 373.18 | 355.20 | 368.41 | 1,026,087 | -0.40(-0.11%) |
Feb 02, 2023 | 370.63 | 379.13 | 366.18 | 368.81 | 1,917,487 | +3.76(+1.03%) |