Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 642.10 | 652.73 | 640.09 | 651.42 | 1,126,401 | +17.18(+2.71%) |
Feb 28, 2024 | 634.35 | 637.63 | 631.26 | 634.24 | 973,957 | -7.21(-1.12%) |
Feb 27, 2024 | 645.19 | 646.84 | 639.80 | 641.46 | 1,520,687 | -0.64(-0.10%) |
Feb 26, 2024 | 642.23 | 644.96 | 637.63 | 642.09 | 1,253,284 | +6.27(+0.99%) |
Feb 23, 2024 | 645.99 | 649.32 | 632.43 | 635.82 | 1,703,461 | -6.93(-1.08%) |
Feb 22, 2024 | 636.68 | 646.22 | 633.86 | 642.75 | 2,224,690 | +30.19(+4.93%) |
Feb 21, 2024 | 607.03 | 612.71 | 603.82 | 612.56 | 1,492,229 | -1.41(-0.23%) |
Feb 20, 2024 | 618.63 | 620.85 | 604.51 | 613.97 | 1,848,571 | -10.51(-1.68%) |
Feb 16, 2024 | 632.75 | 637.60 | 622.63 | 624.48 | 1,369,251 | -3.56(-0.57%) |
Feb 15, 2024 | 632.72 | 633.49 | 625.25 | 628.04 | 947,065 | -0.60(-0.10%) |
Feb 14, 2024 | 622.63 | 628.96 | 619.93 | 628.64 | 1,078,612 | +13.89(+2.26%) |
Feb 13, 2024 | 609.45 | 621.40 | 606.48 | 614.75 | 2,184,073 | -12.90(-2.05%) |
Feb 12, 2024 | 628.86 | 639.26 | 625.12 | 627.65 | 1,434,084 | -1.14(-0.18%) |
Feb 09, 2024 | 620.27 | 629.79 | 616.62 | 628.79 | 1,174,345 | +12.28(+1.99%) |
Feb 08, 2024 | 608.00 | 620.97 | 607.77 | 616.51 | 920,444 | +10.42(+1.72%) |
Feb 07, 2024 | 601.19 | 606.66 | 594.93 | 606.09 | 1,614,519 | +9.13(+1.53%) |
Feb 06, 2024 | 605.71 | 606.18 | 590.26 | 596.96 | 1,208,336 | -7.04(-1.17%) |
Feb 05, 2024 | 600.95 | 607.01 | 594.32 | 604.00 | 1,579,556 | +8.14(+1.37%) |
Feb 02, 2024 | 588.33 | 597.24 | 586.73 | 595.86 | 1,601,999 | +7.51(+1.28%) |
Feb 01, 2024 | 587.82 | 589.81 | 580.64 | 588.35 | 1,147,284 | +2.90(+0.49%) |
Jan 31, 2024 | 584.82 | 596.16 | 580.23 | 585.45 | 2,193,392 | -8.60(-1.45%) |
Jan 30, 2024 | 599.77 | 603.44 | 591.58 | 594.05 | 1,019,409 | -9.32(-1.54%) |
Jan 29, 2024 | 598.34 | 603.37 | 593.96 | 603.37 | 1,156,023 | +6.21(+1.04%) |
Jan 26, 2024 | 601.15 | 605.23 | 595.09 | 597.16 | 1,929,081 | -16.54(-2.70%) |
Jan 25, 2024 | 626.74 | 627.15 | 610.61 | 613.70 | 1,301,017 | -1.71(-0.28%) |
Jan 24, 2024 | 613.58 | 623.59 | 608.78 | 615.41 | 2,095,879 | +8.83(+1.46%) |
Jan 23, 2024 | 602.80 | 607.30 | 597.08 | 606.58 | 1,088,124 | +4.00(+0.66%) |
Jan 22, 2024 | 605.59 | 610.46 | 597.06 | 602.59 | 1,762,641 | +1.97(+0.33%) |
Jan 19, 2024 | 585.29 | 601.40 | 582.32 | 600.62 | 1,777,423 | +22.61(+3.91%) |
Jan 18, 2024 | 575.07 | 578.77 | 568.85 | 578.01 | 1,183,905 | +18.47(+3.30%) |
Jan 17, 2024 | 558.95 | 560.20 | 550.05 | 559.54 | 1,656,765 | -5.17(-0.92%) |
Jan 16, 2024 | 557.51 | 568.53 | 554.64 | 564.71 | 1,384,861 | +7.89(+1.42%) |
Jan 12, 2024 | 560.04 | 562.75 | 554.12 | 556.82 | 759,789 | -2.47(-0.44%) |
Jan 11, 2024 | 558.02 | 562.92 | 548.36 | 559.29 | 1,231,496 | +2.06(+0.37%) |
Jan 10, 2024 | 560.38 | 560.50 | 550.19 | 557.23 | 939,823 | -1.88(-0.34%) |
Jan 09, 2024 | 552.62 | 563.40 | 551.79 | 559.11 | 981,338 | +0.19(+0.03%) |
Jan 08, 2024 | 545.01 | 560.38 | 544.86 | 558.92 | 1,063,590 | +17.63(+3.26%) |
Jan 05, 2024 | 539.31 | 546.04 | 537.61 | 541.29 | 1,297,770 | +2.99(+0.55%) |
Jan 04, 2024 | 534.29 | 543.77 | 533.10 | 538.30 | 1,246,637 | -4.57(-0.84%) |
Jan 03, 2024 | 544.97 | 548.06 | 540.71 | 542.87 | 1,357,380 | -11.92(-2.15%) |
Jan 02, 2024 | 565.77 | 565.77 | 550.07 | 554.78 | 1,086,070 | -20.73(-3.60%) |
Dec 29, 2023 | 579.89 | 581.05 | 572.41 | 575.51 | 484,616 | -4.26(-0.73%) |
Dec 28, 2023 | 582.21 | 583.31 | 579.01 | 579.77 | 350,999 | -1.09(-0.19%) |
Dec 27, 2023 | 582.02 | 583.00 | 577.65 | 580.86 | 625,447 | +1.49(+0.26%) |
Dec 26, 2023 | 571.91 | 581.67 | 571.91 | 579.37 | 634,830 | +10.06(+1.77%) |
Dec 22, 2023 | 570.20 | 572.72 | 565.25 | 569.31 | 788,650 | +1.82(+0.32%) |
Dec 21, 2023 | 564.14 | 568.53 | 561.52 | 567.49 | 862,829 | +15.28(+2.77%) |
Dec 20, 2023 | 564.82 | 568.11 | 552.21 | 552.21 | 1,118,997 | -16.87(-2.96%) |
Dec 19, 2023 | 566.86 | 570.22 | 566.14 | 569.08 | 638,655 | +3.02(+0.53%) |
Dec 18, 2023 | 567.62 | 568.56 | 560.90 | 566.05 | 758,350 | -1.58(-0.28%) |
Dec 15, 2023 | 567.18 | 574.01 | 566.40 | 567.63 | 1,351,350 | +2.10(+0.37%) |
Dec 14, 2023 | 554.72 | 567.12 | 554.72 | 565.53 | 1,126,267 | +15.25(+2.77%) |
Dec 13, 2023 | 542.01 | 553.41 | 539.99 | 550.27 | 1,913,317 | +8.35(+1.54%) |
Dec 12, 2023 | 535.34 | 542.01 | 534.39 | 541.93 | 743,137 | +3.88(+0.72%) |
Dec 11, 2023 | 525.18 | 539.72 | 524.62 | 538.05 | 1,329,022 | +17.75(+3.41%) |
Dec 08, 2023 | 515.01 | 522.58 | 514.79 | 520.30 | 1,406,627 | +4.08(+0.79%) |
Dec 07, 2023 | 507.48 | 517.82 | 505.46 | 516.22 | 640,385 | +13.48(+2.68%) |
Dec 06, 2023 | 513.21 | 513.50 | 502.16 | 502.74 | 896,867 | -3.12(-0.62%) |
Dec 05, 2023 | 503.88 | 507.21 | 501.67 | 505.87 | 857,655 | -2.89(-0.57%) |
Dec 04, 2023 | 509.27 | 509.79 | 501.42 | 508.76 | 604,685 | -5.76(-1.12%) |
Dec 01, 2023 | 509.46 | 515.48 | 505.49 | 514.52 | 574,922 | +2.40(+0.47%) |
Nov 30, 2023 | 516.52 | 517.04 | 507.99 | 512.12 | 806,461 | -3.60(-0.70%) |
Nov 29, 2023 | 517.41 | 523.46 | 514.85 | 515.72 | 1,224,538 | +5.53(+1.08%) |
Nov 28, 2023 | 510.24 | 512.88 | 506.08 | 510.18 | 618,092 | -3.00(-0.58%) |
Nov 27, 2023 | 512.00 | 517.54 | 510.72 | 513.18 | 606,742 | -0.72(-0.14%) |
Nov 24, 2023 | 513.50 | 514.48 | 511.69 | 513.90 | 172,678 | +0.37(+0.07%) |
Nov 22, 2023 | 515.32 | 521.65 | 512.10 | 513.53 | 683,506 | +1.64(+0.32%) |
Nov 21, 2023 | 517.37 | 517.37 | 509.26 | 511.90 | 1,003,250 | -9.75(-1.87%) |
Nov 20, 2023 | 513.51 | 523.43 | 513.34 | 521.65 | 496,274 | +7.58(+1.47%) |
Nov 17, 2023 | 508.90 | 515.07 | 508.06 | 514.07 | 607,049 | +3.59(+0.70%) |
Nov 16, 2023 | 508.09 | 512.00 | 506.37 | 510.48 | 760,318 | +0.25(+0.05%) |
Nov 15, 2023 | 509.70 | 514.04 | 506.38 | 510.23 | 1,706,712 | +3.68(+0.73%) |
Nov 14, 2023 | 500.84 | 508.06 | 499.97 | 506.55 | 923,218 | +18.07(+3.70%) |
Nov 13, 2023 | 489.41 | 490.16 | 485.31 | 488.49 | 650,237 | -4.80(-0.97%) |
Nov 10, 2023 | 480.11 | 494.83 | 478.13 | 493.29 | 745,769 | +19.12(+4.03%) |
Nov 09, 2023 | 479.56 | 485.26 | 473.21 | 474.17 | 796,252 | -2.28(-0.48%) |
Nov 08, 2023 | 476.42 | 478.69 | 473.16 | 476.45 | 745,287 | +0.48(+0.10%) |
Nov 07, 2023 | 471.93 | 478.06 | 471.20 | 475.97 | 519,545 | +3.01(+0.64%) |
Nov 06, 2023 | 474.61 | 475.92 | 468.49 | 472.96 | 580,744 | -0.88(-0.19%) |
Nov 03, 2023 | 466.82 | 477.28 | 465.95 | 473.84 | 778,081 | +12.13(+2.63%) |
Nov 02, 2023 | 460.41 | 465.01 | 455.69 | 461.71 | 909,893 | +10.26(+2.27%) |
Nov 01, 2023 | 441.12 | 451.86 | 441.12 | 451.45 | 1,184,044 | +10.38(+2.35%) |
Oct 31, 2023 | 437.45 | 442.20 | 431.92 | 441.07 | 639,272 | +4.00(+0.91%) |
Oct 30, 2023 | 439.84 | 442.66 | 432.32 | 437.07 | 925,064 | -5.93(-1.34%) |
Oct 27, 2023 | 444.51 | 447.19 | 440.98 | 443.00 | 814,781 | +4.72(+1.08%) |
Oct 26, 2023 | 442.86 | 448.05 | 436.30 | 438.29 | 1,506,710 | -2.62(-0.59%) |
Oct 25, 2023 | 453.41 | 454.94 | 438.60 | 440.91 | 1,080,796 | -18.57(-4.04%) |
Oct 24, 2023 | 456.09 | 460.38 | 453.95 | 459.48 | 746,470 | +6.15(+1.36%) |
Oct 23, 2023 | 453.22 | 461.14 | 448.41 | 453.33 | 950,603 | -2.59(-0.57%) |
Oct 20, 2023 | 462.58 | 465.84 | 455.10 | 455.92 | 1,007,446 | -6.69(-1.45%) |
Oct 19, 2023 | 474.13 | 475.41 | 460.95 | 462.61 | 1,470,503 | -7.24(-1.54%) |
Oct 18, 2023 | 470.30 | 473.88 | 467.37 | 469.85 | 957,871 | -8.62(-1.80%) |
Oct 17, 2023 | 472.38 | 481.89 | 466.93 | 478.48 | 819,187 | -3.52(-0.73%) |
Oct 16, 2023 | 476.87 | 483.78 | 477.12 | 482.00 | 578,990 | +6.73(+1.42%) |
Oct 13, 2023 | 489.54 | 490.11 | 474.35 | 475.27 | 850,971 | -13.30(-2.72%) |
Oct 12, 2023 | 488.13 | 495.58 | 483.86 | 488.57 | 1,020,257 | +1.25(+0.26%) |
Oct 11, 2023 | 485.34 | 488.30 | 481.52 | 487.32 | 997,754 | +3.64(+0.75%) |
Oct 10, 2023 | 479.05 | 487.99 | 477.07 | 483.68 | 622,420 | +6.12(+1.28%) |
Oct 09, 2023 | 473.61 | 478.91 | 470.10 | 477.56 | 695,407 | -1.20(-0.25%) |
Oct 06, 2023 | 466.27 | 481.09 | 463.19 | 478.76 | 1,276,710 | +10.07(+2.15%) |
Oct 05, 2023 | 471.09 | 472.90 | 464.36 | 468.69 | 636,092 | -2.28(-0.48%) |
Oct 04, 2023 | 467.06 | 472.38 | 463.65 | 470.97 | 1,096,656 | +6.17(+1.33%) |
Oct 03, 2023 | 470.20 | 476.80 | 461.52 | 464.80 | 896,887 | -9.82(-2.07%) |
Oct 02, 2023 | 473.26 | 478.36 | 468.87 | 474.62 | 823,600 | +2.38(+0.50%) |
Sep 29, 2023 | 477.34 | 479.06 | 470.78 | 472.24 | 936,991 | +1.70(+0.36%) |
Sep 28, 2023 | 461.02 | 475.50 | 459.12 | 470.53 | 1,228,299 | +8.56(+1.85%) |
Sep 27, 2023 | 461.69 | 465.46 | 455.11 | 461.98 | 911,468 | +4.04(+0.88%) |
Sep 26, 2023 | 462.61 | 463.79 | 455.90 | 457.94 | 785,351 | -8.47(-1.82%) |
Sep 25, 2023 | 460.85 | 466.60 | 462.51 | 466.41 | 532,759 | +3.39(+0.73%) |
Sep 22, 2023 | 463.57 | 467.64 | 461.20 | 463.02 | 803,877 | +3.82(+0.83%) |
Sep 21, 2023 | 462.25 | 465.19 | 458.99 | 459.19 | 850,000 | -8.63(-1.85%) |
Sep 20, 2023 | 477.80 | 479.81 | 467.67 | 467.83 | 712,447 | -7.81(-1.64%) |
Sep 19, 2023 | 478.25 | 478.51 | 473.10 | 475.64 | 521,306 | -4.04(-0.84%) |
Sep 18, 2023 | 474.38 | 481.44 | 473.42 | 479.68 | 577,991 | +1.63(+0.34%) |
Sep 15, 2023 | 489.34 | 489.34 | 475.63 | 478.05 | 973,346 | -14.21(-2.89%) |
Sep 14, 2023 | 493.50 | 494.32 | 487.60 | 492.26 | 678,437 | +3.50(+0.72%) |
Sep 13, 2023 | 486.13 | 493.70 | 485.61 | 488.76 | 982,025 | +2.49(+0.51%) |
Sep 12, 2023 | 487.19 | 494.56 | 485.92 | 486.27 | 577,258 | -4.16(-0.85%) |
Sep 11, 2023 | 496.87 | 496.96 | 483.81 | 490.43 | 477,422 | -0.28(-0.06%) |
Sep 08, 2023 | 492.22 | 495.79 | 488.66 | 490.71 | 447,502 | -2.55(-0.52%) |
Sep 07, 2023 | 493.23 | 494.67 | 487.04 | 493.26 | 1,300,926 | -11.55(-2.29%) |
Sep 06, 2023 | 507.07 | 510.43 | 499.14 | 504.81 | 673,796 | -3.68(-0.72%) |
Sep 05, 2023 | 506.86 | 512.48 | 504.14 | 508.49 | 627,824 | -0.17(-0.03%) |
Sep 01, 2023 | 510.73 | 511.89 | 504.98 | 508.66 | 634,719 | +1.32(+0.26%) |
Aug 31, 2023 | 502.03 | 510.26 | 502.03 | 507.34 | 707,269 | +3.49(+0.69%) |
Aug 30, 2023 | 499.99 | 505.92 | 496.41 | 503.85 | 1,030,828 | +2.36(+0.47%) |
Aug 29, 2023 | 486.21 | 503.14 | 485.50 | 501.49 | 915,539 | +12.84(+2.63%) |
Aug 28, 2023 | 487.29 | 490.00 | 483.67 | 488.65 | 572,512 | +6.11(+1.27%) |
Aug 25, 2023 | 480.36 | 486.67 | 472.89 | 482.54 | 1,152,896 | +2.07(+0.43%) |
Aug 24, 2023 | 506.27 | 506.54 | 479.38 | 480.48 | 1,625,956 | -16.42(-3.30%) |
Aug 23, 2023 | 484.13 | 498.65 | 483.58 | 496.90 | 1,008,409 | +9.95(+2.04%) |
Aug 22, 2023 | 497.28 | 497.89 | 485.28 | 486.94 | 690,019 | -4.33(-0.88%) |
Aug 21, 2023 | 479.81 | 492.00 | 479.04 | 491.27 | 924,885 | +13.72(+2.87%) |
Aug 18, 2023 | 469.82 | 479.26 | 468.84 | 477.55 | 776,976 | +2.55(+0.54%) |
Aug 17, 2023 | 480.58 | 481.67 | 473.50 | 475.00 | 879,770 | -4.69(-0.98%) |
Aug 16, 2023 | 488.63 | 489.12 | 479.31 | 479.69 | 952,837 | -9.47(-1.94%) |
Aug 15, 2023 | 494.89 | 496.48 | 488.59 | 489.16 | 763,882 | -8.31(-1.67%) |
Aug 14, 2023 | 481.66 | 497.58 | 480.00 | 497.46 | 1,050,148 | +13.95(+2.88%) |
Aug 11, 2023 | 489.45 | 489.78 | 482.64 | 483.51 | 1,302,638 | -12.01(-2.42%) |
Aug 10, 2023 | 501.51 | 506.83 | 492.16 | 495.53 | 1,285,483 | -2.01(-0.40%) |
Aug 09, 2023 | 506.48 | 506.68 | 496.53 | 497.53 | 1,082,763 | -9.30(-1.83%) |
Aug 08, 2023 | 506.98 | 507.41 | 500.04 | 506.83 | 928,487 | -8.20(-1.59%) |
Aug 07, 2023 | 513.33 | 515.68 | 510.21 | 515.03 | 759,162 | +5.37(+1.05%) |
Aug 04, 2023 | 508.62 | 516.75 | 504.05 | 509.66 | 1,388,818 | -0.81(-0.16%) |
Aug 03, 2023 | 505.65 | 514.15 | 503.76 | 510.47 | 1,462,890 | -1.31(-0.26%) |
Aug 02, 2023 | 525.39 | 525.52 | 508.73 | 511.78 | 1,569,526 | -20.37(-3.83%) |
Aug 01, 2023 | 526.94 | 533.27 | 525.31 | 532.15 | 454,200 | +0.34(+0.06%) |
Jul 31, 2023 | 531.55 | 533.38 | 528.52 | 531.81 | 546,609 | +2.20(+0.41%) |
Jul 28, 2023 | 528.17 | 531.41 | 523.01 | 529.61 | 946,964 | +11.31(+2.18%) |
Jul 27, 2023 | 521.96 | 529.13 | 515.40 | 518.30 | 1,279,021 | +9.57(+1.88%) |
Jul 26, 2023 | 509.42 | 513.03 | 503.17 | 508.73 | 878,566 | -7.12(-1.38%) |
Jul 25, 2023 | 510.25 | 518.92 | 510.25 | 515.85 | 626,552 | +8.53(+1.68%) |
Jul 24, 2023 | 507.33 | 510.93 | 504.69 | 507.32 | 518,159 | -0.02(-0.00%) |
Jul 21, 2023 | 508.27 | 512.08 | 504.50 | 507.34 | 848,110 | +4.54(+0.90%) |
Jul 20, 2023 | 512.47 | 514.24 | 500.51 | 502.80 | 1,706,243 | -18.98(-3.64%) |
Jul 19, 2023 | 528.73 | 529.11 | 520.47 | 521.77 | 831,884 | -6.27(-1.19%) |
Jul 18, 2023 | 524.80 | 529.78 | 520.69 | 528.04 | 895,612 | +0.97(+0.18%) |
Jul 17, 2023 | 514.94 | 529.67 | 511.77 | 527.07 | 982,649 | +12.32(+2.39%) |
Jul 14, 2023 | 521.33 | 526.00 | 512.62 | 514.75 | 1,719,530 | -6.52(-1.25%) |
Jul 13, 2023 | 516.13 | 522.45 | 514.14 | 521.27 | 936,312 | +10.55(+2.07%) |
Jul 12, 2023 | 508.63 | 511.64 | 505.76 | 510.72 | 1,432,509 | +9.34(+1.86%) |
Jul 11, 2023 | 503.10 | 504.01 | 494.14 | 501.38 | 795,325 | +0.02(+0.00%) |
Jul 10, 2023 | 492.68 | 501.80 | 492.18 | 501.36 | 615,154 | +10.22(+2.08%) |
Jul 07, 2023 | 491.85 | 498.94 | 490.34 | 491.13 | 612,123 | +0.21(+0.04%) |
Jul 06, 2023 | 488.75 | 491.75 | 484.74 | 490.93 | 1,159,011 | -6.27(-1.26%) |
Jul 05, 2023 | 505.03 | 506.08 | 497.04 | 497.19 | 946,937 | -11.24(-2.21%) |
Jul 03, 2023 | 506.26 | 509.65 | 502.85 | 508.43 | 271,596 | +4.48(+0.89%) |
Jun 30, 2023 | 501.75 | 505.97 | 499.96 | 503.95 | 542,980 | +7.67(+1.55%) |
Jun 29, 2023 | 498.16 | 498.51 | 492.17 | 496.28 | 561,402 | +0.14(+0.03%) |
Jun 28, 2023 | 491.93 | 500.34 | 491.39 | 496.14 | 976,911 | -3.86(-0.77%) |
Jun 27, 2023 | 484.82 | 500.84 | 482.98 | 500.00 | 925,955 | +16.88(+3.49%) |
Jun 26, 2023 | 484.94 | 492.38 | 483.10 | 483.12 | 818,897 | +1.56(+0.32%) |
Jun 23, 2023 | 482.29 | 484.62 | 479.36 | 481.56 | 690,758 | -8.63(-1.76%) |
Jun 22, 2023 | 484.60 | 492.23 | 483.93 | 490.19 | 1,226,925 | +2.27(+0.47%) |
Jun 21, 2023 | 496.97 | 499.45 | 487.35 | 487.92 | 1,385,158 | -12.19(-2.44%) |
Jun 20, 2023 | 501.87 | 506.29 | 495.70 | 500.11 | 679,215 | -4.08(-0.81%) |
Jun 16, 2023 | 514.01 | 514.06 | 503.46 | 504.19 | 1,663,010 | -4.70(-0.92%) |
Jun 15, 2023 | 507.22 | 512.64 | 505.24 | 508.89 | 2,201,205 | +95.60(+23.13%) |
May 08, 2023 | 411.09 | 413.57 | 407.68 | 413.29 | 458,815 | +1.74(+0.42%) |
May 05, 2023 | 403.09 | 413.27 | 401.06 | 411.55 | 544,226 | +8.96(+2.22%) |
May 04, 2023 | 401.66 | 406.05 | 398.98 | 402.59 | 704,369 | -2.27(-0.56%) |
May 03, 2023 | 407.26 | 412.17 | 404.57 | 404.86 | 848,427 | -4.70(-1.15%) |
May 02, 2023 | 412.67 | 415.02 | 405.57 | 409.57 | 710,880 | -2.95(-0.71%) |
May 01, 2023 | 410.45 | 413.71 | 409.38 | 412.51 | 606,218 | +3.70(+0.91%) |
Apr 28, 2023 | 403.44 | 408.91 | 401.65 | 408.81 | 792,773 | +7.24(+1.80%) |
Apr 27, 2023 | 399.37 | 402.08 | 391.40 | 401.57 | 1,047,394 | +1.69(+0.42%) |
Apr 26, 2023 | 401.90 | 403.98 | 397.84 | 399.88 | 644,843 | +2.12(+0.53%) |
Apr 25, 2023 | 409.13 | 409.17 | 397.50 | 397.76 | 833,622 | -13.83(-3.36%) |
Apr 24, 2023 | 412.70 | 415.05 | 408.81 | 411.59 | 696,320 | -1.86(-0.45%) |
Apr 21, 2023 | 415.06 | 415.06 | 409.80 | 413.44 | 725,078 | -3.06(-0.73%) |
Apr 20, 2023 | 412.71 | 422.75 | 412.29 | 416.50 | 802,283 | -0.39(-0.09%) |
Apr 19, 2023 | 415.90 | 417.88 | 414.33 | 416.89 | 424,307 | -4.61(-1.09%) |
Apr 18, 2023 | 422.96 | 426.61 | 418.30 | 421.50 | 929,254 | +1.81(+0.43%) |
Apr 17, 2023 | 415.17 | 419.95 | 413.92 | 419.68 | 741,394 | +0.00(+0.00%) |
Apr 14, 2023 | 419.94 | 425.02 | 415.11 | 419.68 | 659,868 | -0.66(-0.16%) |
Apr 13, 2023 | 417.85 | 422.80 | 414.50 | 420.34 | 1,012,673 | +3.43(+0.82%) |
Apr 12, 2023 | 428.88 | 429.01 | 416.50 | 416.91 | 873,304 | -7.77(-1.83%) |
Apr 11, 2023 | 429.27 | 429.57 | 423.86 | 424.67 | 612,268 | -2.24(-0.52%) |
Apr 10, 2023 | 415.89 | 427.21 | 415.23 | 426.91 | 647,313 | +7.41(+1.77%) |
Apr 06, 2023 | 417.83 | 422.60 | 414.60 | 419.50 | 636,724 | -2.17(-0.52%) |
Apr 05, 2023 | 424.53 | 424.89 | 417.22 | 421.68 | 1,123,014 | -7.44(-1.73%) |
Apr 04, 2023 | 438.06 | 438.19 | 426.72 | 429.12 | 781,142 | -8.15(-1.86%) |
Apr 03, 2023 | 438.50 | 440.17 | 431.86 | 437.27 | 630,712 | -3.81(-0.86%) |
Mar 31, 2023 | 435.03 | 441.74 | 434.32 | 441.08 | 722,868 | +2.72(+0.62%) |
Mar 30, 2023 | 436.72 | 441.23 | 435.26 | 438.36 | 874,436 | +7.10(+1.65%) |
Mar 29, 2023 | 424.80 | 434.26 | 424.01 | 431.26 | 1,055,161 | +13.43(+3.21%) |
Mar 28, 2023 | 420.01 | 420.36 | 411.46 | 417.83 | 919,947 | -3.16(-0.75%) |
Mar 27, 2023 | 427.52 | 428.83 | 419.50 | 420.98 | 606,978 | -5.00(-1.17%) |
Mar 24, 2023 | 429.99 | 431.16 | 421.67 | 425.98 | 1,049,519 | -7.52(-1.73%) |
Mar 23, 2023 | 429.33 | 439.31 | 425.93 | 433.50 | 1,357,371 | +11.50(+2.72%) |
Mar 22, 2023 | 426.25 | 437.58 | 421.89 | 422.00 | 1,115,334 | -4.24(-0.99%) |
Mar 21, 2023 | 428.86 | 433.37 | 419.91 | 426.24 | 976,193 | +0.84(+0.20%) |
Mar 20, 2023 | 421.76 | 426.76 | 418.28 | 425.40 | 725,814 | +4.45(+1.06%) |
Mar 17, 2023 | 424.38 | 427.66 | 418.65 | 420.94 | 952,876 | -2.62(-0.62%) |
Mar 16, 2023 | 405.86 | 424.49 | 404.09 | 423.56 | 1,293,390 | +15.92(+3.91%) |
Mar 15, 2023 | 406.56 | 408.58 | 399.03 | 407.64 | 1,188,077 | -4.81(-1.17%) |
Mar 14, 2023 | 407.72 | 415.01 | 405.79 | 412.45 | 923,101 | +11.72(+2.92%) |
Mar 13, 2023 | 396.44 | 405.67 | 392.29 | 400.74 | 1,182,432 | +0.12(+0.03%) |
Mar 10, 2023 | 410.71 | 411.77 | 398.72 | 400.62 | 1,118,758 | -7.90(-1.93%) |
Mar 09, 2023 | 416.26 | 422.71 | 407.89 | 408.52 | 1,309,867 | -8.28(-1.99%) |
Mar 08, 2023 | 407.63 | 417.25 | 407.63 | 416.80 | 703,665 | +10.80(+2.66%) |
Mar 07, 2023 | 410.76 | 412.50 | 404.37 | 406.00 | 639,565 | -4.32(-1.05%) |
Mar 06, 2023 | 416.31 | 419.89 | 409.35 | 410.33 | 733,188 | -4.83(-1.16%) |
Mar 03, 2023 | 408.76 | 415.61 | 405.69 | 415.15 | 811,707 | +6.30(+1.54%) |
Mar 02, 2023 | 399.30 | 410.80 | 396.20 | 408.85 | 1,047,188 | +3.24(+0.80%) |