Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 500.00 | 508.29 | 488.43 | 493.93 | 959,535 | -2.59(-0.52%) |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 822,129 | +20.93(+4.40%) |
Nov 28, 2023 | 462.55 | 476.88 | 462.55 | 475.59 | 355,639 | +10.17(+2.19%) |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 298,247 | -2.33(-0.50%) |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 126,352 | +0.06(+0.01%) |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 323,823 | -3.91(-0.83%) |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 343,852 | -3.86(-0.81%) |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 460,320 | +6.84(+1.46%) |
Nov 17, 2023 | 464.50 | 469.87 | 459.63 | 468.62 | 484,390 | +2.95(+0.63%) |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 541,533 | -2.65(-0.57%) |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 960,853 | +13.02(+2.86%) |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 785,321 | +23.57(+5.46%) |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 553,554 | +2.81(+0.66%) |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 727,140 | +13.80(+3.32%) |
Nov 09, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 2,009,420 | -27.03(-6.11%) |
Nov 08, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 1,148,662 | +4.26(+0.97%) |
Nov 07, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 1,521,473 | +17.39(+4.14%) |
Nov 06, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 732,871 | -2.39(-0.57%) |
Nov 03, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 1,325,445 | +1.15(+0.27%) |
Nov 02, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 834,622 | +0.62(+0.15%) |
Nov 01, 2023 | 422.06 | 425.64 | 409.50 | 421.12 | 462,242 | -2.65(-0.63%) |
Oct 31, 2023 | 420.00 | 426.15 | 414.25 | 423.77 | 504,371 | +8.13(+1.96%) |
Oct 30, 2023 | 421.17 | 421.44 | 411.22 | 415.64 | 425,931 | -0.63(-0.15%) |
Oct 27, 2023 | 417.72 | 422.16 | 410.00 | 416.27 | 447,106 | +5.34(+1.30%) |
Oct 26, 2023 | 417.75 | 422.42 | 407.23 | 410.93 | 983,465 | -0.76(-0.18%) |
Oct 25, 2023 | 429.03 | 429.50 | 411.19 | 411.69 | 578,074 | -21.81(-5.03%) |
Oct 24, 2023 | 433.17 | 437.83 | 423.58 | 433.50 | 448,676 | +2.48(+0.58%) |
Oct 23, 2023 | 426.49 | 437.23 | 424.04 | 431.02 | 595,519 | +1.95(+0.45%) |
Oct 20, 2023 | 444.40 | 444.40 | 425.20 | 429.07 | 821,321 | -15.76(-3.54%) |
Oct 19, 2023 | 451.98 | 452.75 | 442.33 | 444.83 | 427,180 | -0.57(-0.13%) |
Oct 18, 2023 | 458.32 | 465.05 | 442.82 | 445.40 | 864,213 | -23.34(-4.98%) |
Oct 17, 2023 | 457.66 | 474.98 | 457.66 | 468.74 | 353,930 | -0.42(-0.09%) |
Oct 16, 2023 | 458.32 | 471.83 | 456.38 | 469.16 | 321,671 | +12.89(+2.83%) |
Oct 13, 2023 | 464.06 | 466.62 | 451.61 | 456.27 | 515,934 | -0.12(-0.03%) |
Oct 12, 2023 | 457.05 | 463.63 | 448.52 | 456.39 | 579,608 | +0.94(+0.21%) |
Oct 11, 2023 | 450.02 | 464.20 | 445.87 | 455.45 | 1,664,722 | -12.35(-2.64%) |
Oct 10, 2023 | 487.54 | 500.30 | 467.30 | 467.80 | 1,481,116 | -20.18(-4.14%) |
Oct 09, 2023 | 477.00 | 491.62 | 477.00 | 487.98 | 473,843 | +4.80(+0.99%) |
Oct 06, 2023 | 459.23 | 485.51 | 454.32 | 483.18 | 863,644 | +18.24(+3.92%) |
Oct 05, 2023 | 474.44 | 476.33 | 457.00 | 464.94 | 711,773 | -11.88(-2.49%) |
Oct 04, 2023 | 468.55 | 478.05 | 463.25 | 476.82 | 541,563 | +10.88(+2.34%) |
Oct 03, 2023 | 490.01 | 490.01 | 457.53 | 465.94 | 832,516 | -29.46(-5.95%) |
Oct 02, 2023 | 492.12 | 505.29 | 491.49 | 495.40 | 443,155 | +2.90(+0.59%) |
Sep 29, 2023 | 498.17 | 505.00 | 492.31 | 492.50 | 373,891 | +1.50(+0.31%) |
Sep 28, 2023 | 480.00 | 495.48 | 476.98 | 491.00 | 242,699 | +7.63(+1.58%) |
Sep 27, 2023 | 472.27 | 489.02 | 470.89 | 483.37 | 422,577 | +15.13(+3.23%) |
Sep 26, 2023 | 478.78 | 481.67 | 466.11 | 468.24 | 577,498 | -15.00(-3.10%) |
Sep 25, 2023 | 479.47 | 484.21 | 481.92 | 483.24 | 238,409 | +0.85(+0.18%) |
Sep 22, 2023 | 483.79 | 487.58 | 478.57 | 482.39 | 306,925 | +2.03(+0.42%) |
Sep 21, 2023 | 498.27 | 499.25 | 480.00 | 480.36 | 614,990 | -24.66(-4.88%) |
Sep 20, 2023 | 505.87 | 515.87 | 504.79 | 505.02 | 253,454 | -7.43(-1.45%) |
Sep 19, 2023 | 506.55 | 512.89 | 503.74 | 512.45 | 355,295 | +2.11(+0.41%) |
Sep 18, 2023 | 507.64 | 514.88 | 506.74 | 510.34 | 449,486 | -1.40(-0.27%) |
Sep 15, 2023 | 507.52 | 512.57 | 502.00 | 511.74 | 707,011 | -1.78(-0.35%) |
Sep 14, 2023 | 521.60 | 524.44 | 510.42 | 513.52 | 425,177 | -5.89(-1.13%) |
Sep 13, 2023 | 524.32 | 530.38 | 517.42 | 519.41 | 412,376 | -10.26(-1.94%) |
Sep 12, 2023 | 533.70 | 539.36 | 528.89 | 529.67 | 252,848 | -12.73(-2.35%) |
Sep 11, 2023 | 539.48 | 544.89 | 536.70 | 542.40 | 292,308 | +5.21(+0.97%) |
Sep 08, 2023 | 550.00 | 556.76 | 536.68 | 537.19 | 345,717 | -13.39(-2.43%) |
Sep 07, 2023 | 537.18 | 552.06 | 532.97 | 550.58 | 515,866 | +6.44(+1.18%) |
Sep 06, 2023 | 547.09 | 557.33 | 543.70 | 544.14 | 634,607 | -6.31(-1.15%) |
Sep 05, 2023 | 557.05 | 557.05 | 542.06 | 550.45 | 442,866 | -1.16(-0.21%) |
Sep 01, 2023 | 550.00 | 558.62 | 548.22 | 551.61 | 474,470 | +5.09(+0.93%) |
Aug 31, 2023 | 531.73 | 548.20 | 531.73 | 546.52 | 511,318 | +15.72(+2.96%) |
Aug 30, 2023 | 525.27 | 533.32 | 523.96 | 530.80 | 314,803 | +5.70(+1.09%) |
Aug 29, 2023 | 507.10 | 525.31 | 507.10 | 525.10 | 276,307 | +13.58(+2.65%) |
Aug 28, 2023 | 514.27 | 518.02 | 508.93 | 511.52 | 264,185 | -1.23(-0.24%) |
Aug 25, 2023 | 504.49 | 515.58 | 499.20 | 512.75 | 424,120 | +9.57(+1.90%) |
Aug 24, 2023 | 521.00 | 522.00 | 503.16 | 503.18 | 282,531 | -11.04(-2.15%) |
Aug 23, 2023 | 506.72 | 517.52 | 503.81 | 514.22 | 273,294 | +9.68(+1.92%) |
Aug 22, 2023 | 506.83 | 510.46 | 500.56 | 504.54 | 319,785 | +1.52(+0.30%) |
Aug 21, 2023 | 505.97 | 514.76 | 501.12 | 503.02 | 495,593 | -1.91(-0.38%) |
Aug 18, 2023 | 486.00 | 509.75 | 486.00 | 504.93 | 615,874 | +13.10(+2.66%) |
Aug 17, 2023 | 506.00 | 508.62 | 491.52 | 491.83 | 492,362 | -18.24(-3.58%) |
Aug 16, 2023 | 510.42 | 519.98 | 506.57 | 510.07 | 662,711 | +1.51(+0.30%) |
Aug 15, 2023 | 507.76 | 514.29 | 504.78 | 508.56 | 310,996 | +0.48(+0.09%) |
Aug 14, 2023 | 502.51 | 511.26 | 502.00 | 508.08 | 415,027 | +0.31(+0.06%) |
Aug 11, 2023 | 503.00 | 516.11 | 501.28 | 507.77 | 536,826 | +0.74(+0.15%) |
Aug 10, 2023 | 494.20 | 509.41 | 490.76 | 507.03 | 725,712 | +18.96(+3.88%) |
Aug 09, 2023 | 482.75 | 492.51 | 479.55 | 488.07 | 578,769 | +3.96(+0.82%) |
Aug 08, 2023 | 484.10 | 490.00 | 477.51 | 484.11 | 560,386 | -10.05(-2.03%) |
Aug 07, 2023 | 483.57 | 494.64 | 478.55 | 494.16 | 664,953 | +10.47(+2.16%) |
Aug 04, 2023 | 497.92 | 505.23 | 481.32 | 483.69 | 1,217,197 | -6.31(-1.29%) |
Aug 03, 2023 | 514.58 | 515.53 | 489.19 | 490.00 | 1,843,608 | -63.23(-11.43%) |
Aug 02, 2023 | 569.43 | 569.43 | 542.31 | 553.23 | 906,536 | -23.13(-4.01%) |
Aug 01, 2023 | 572.42 | 579.12 | 567.20 | 576.36 | 470,914 | -4.19(-0.72%) |
Jul 31, 2023 | 562.70 | 581.40 | 560.33 | 580.55 | 586,752 | +23.69(+4.25%) |
Jul 28, 2023 | 560.56 | 561.19 | 548.00 | 556.86 | 357,618 | +8.49(+1.55%) |
Jul 27, 2023 | 557.99 | 563.28 | 544.63 | 548.37 | 402,989 | -0.42(-0.08%) |
Jul 26, 2023 | 545.90 | 556.21 | 542.00 | 548.79 | 246,660 | -2.33(-0.42%) |
Jul 25, 2023 | 544.45 | 557.14 | 542.79 | 551.12 | 476,323 | +15.00(+2.80%) |
Jul 24, 2023 | 550.10 | 552.89 | 527.55 | 536.12 | 363,887 | -8.19(-1.50%) |
Jul 21, 2023 | 547.85 | 551.44 | 542.31 | 544.31 | 321,244 | +4.21(+0.78%) |
Jul 20, 2023 | 560.28 | 565.50 | 537.49 | 540.10 | 756,440 | -28.52(-5.02%) |
Jul 19, 2023 | 566.96 | 571.60 | 556.88 | 568.62 | 392,701 | +6.95(+1.24%) |
Jul 18, 2023 | 556.69 | 566.25 | 550.95 | 561.67 | 452,384 | +4.34(+0.78%) |
Jul 17, 2023 | 549.69 | 562.24 | 548.47 | 557.33 | 471,539 | +1.97(+0.35%) |
Jul 14, 2023 | 557.99 | 569.59 | 552.49 | 555.36 | 440,928 | +4.40(+0.80%) |
Jul 13, 2023 | 545.72 | 558.25 | 545.72 | 550.96 | 318,058 | +7.93(+1.46%) |
Jul 12, 2023 | 547.91 | 549.00 | 536.25 | 543.03 | 395,650 | +2.82(+0.52%) |
Jul 11, 2023 | 535.00 | 544.20 | 529.89 | 540.21 | 405,263 | +10.27(+1.94%) |
Jul 10, 2023 | 513.98 | 530.00 | 511.16 | 529.94 | 378,540 | +17.08(+3.33%) |
Jul 07, 2023 | 520.00 | 526.99 | 511.87 | 512.86 | 330,483 | -8.38(-1.61%) |
Jul 06, 2023 | 510.57 | 521.97 | 497.03 | 521.24 | 652,528 | +0.38(+0.07%) |
Jul 05, 2023 | 519.62 | 524.27 | 511.14 | 520.86 | 551,114 | -5.41(-1.03%) |
Jul 03, 2023 | 529.62 | 533.55 | 518.73 | 526.27 | 250,944 | -5.82(-1.09%) |
Jun 30, 2023 | 520.91 | 535.90 | 519.00 | 532.09 | 681,181 | +15.68(+3.04%) |
Jun 29, 2023 | 522.60 | 528.65 | 511.41 | 516.41 | 353,965 | -8.27(-1.58%) |
Jun 28, 2023 | 514.13 | 532.00 | 514.13 | 524.68 | 467,016 | +8.89(+1.72%) |
Jun 27, 2023 | 512.61 | 520.39 | 507.85 | 515.79 | 351,014 | +7.50(+1.48%) |
Jun 26, 2023 | 509.93 | 522.50 | 504.63 | 508.29 | 316,907 | -3.92(-0.77%) |
Jun 23, 2023 | 512.17 | 522.20 | 506.71 | 512.21 | 483,067 | -6.14(-1.18%) |
Jun 22, 2023 | 501.32 | 519.18 | 500.00 | 518.35 | 391,745 | +10.63(+2.09%) |
Jun 21, 2023 | 515.45 | 517.03 | 500.47 | 507.72 | 368,750 | -7.92(-1.54%) |
Jun 20, 2023 | 513.78 | 522.85 | 509.67 | 515.64 | 375,877 | -3.68(-0.71%) |
Jun 16, 2023 | 526.42 | 532.18 | 515.58 | 519.32 | 720,559 | -0.70(-0.13%) |
Jun 15, 2023 | 500.04 | 523.64 | 498.12 | 520.02 | 472,872 | +16.08(+3.19%) |
Jun 14, 2023 | 508.00 | 514.59 | 499.33 | 503.94 | 611,985 | -8.73(-1.70%) |
Jun 13, 2023 | 517.50 | 518.71 | 491.80 | 512.67 | 1,198,868 | -8.40(-1.61%) |
Jun 12, 2023 | 516.83 | 526.88 | 515.17 | 521.07 | 300,335 | +4.16(+0.80%) |
Jun 09, 2023 | 520.27 | 529.15 | 512.17 | 516.91 | 531,385 | -0.49(-0.09%) |
Jun 08, 2023 | 501.87 | 524.09 | 496.37 | 517.40 | 528,756 | +14.10(+2.80%) |
Jun 07, 2023 | 529.37 | 533.82 | 498.92 | 503.30 | 869,629 | -26.99(-5.09%) |
Jun 06, 2023 | 525.30 | 535.00 | 522.13 | 530.29 | 353,803 | +1.70(+0.32%) |
Jun 05, 2023 | 521.91 | 535.12 | 518.64 | 528.59 | 547,566 | +4.45(+0.85%) |
Jun 02, 2023 | 520.47 | 530.69 | 520.00 | 524.14 | 664,194 | +6.35(+1.23%) |
Jun 01, 2023 | 508.26 | 526.50 | 503.24 | 517.79 | 519,466 | -0.20(-0.04%) |
May 31, 2023 | 504.74 | 519.94 | 502.63 | 517.99 | 954,225 | +7.61(+1.49%) |
May 30, 2023 | 510.00 | 522.69 | 505.20 | 510.38 | 798,656 | +14.17(+2.86%) |
May 26, 2023 | 490.42 | 505.45 | 490.42 | 496.21 | 467,760 | +7.47(+1.53%) |
May 25, 2023 | 498.15 | 498.24 | 488.69 | 488.74 | 353,404 | -1.38(-0.28%) |
May 24, 2023 | 477.43 | 490.47 | 473.44 | 490.12 | 389,109 | +8.94(+1.86%) |
May 23, 2023 | 492.31 | 497.67 | 480.47 | 481.18 | 611,285 | -13.25(-2.68%) |
May 22, 2023 | 479.00 | 497.21 | 478.21 | 494.43 | 665,555 | +13.92(+2.90%) |
May 19, 2023 | 480.60 | 485.50 | 478.01 | 480.51 | 637,691 | -2.21(-0.46%) |
May 18, 2023 | 487.45 | 488.73 | 477.86 | 482.72 | 941,338 | -2.53(-0.52%) |
May 17, 2023 | 476.71 | 487.74 | 476.45 | 485.25 | 679,869 | +10.79(+2.27%) |
May 16, 2023 | 470.00 | 474.53 | 465.33 | 474.46 | 485,944 | +3.32(+0.70%) |
May 15, 2023 | 461.43 | 473.31 | 460.01 | 471.14 | 478,706 | +8.97(+1.94%) |
May 12, 2023 | 458.64 | 466.08 | 458.20 | 462.17 | 483,200 | +0.70(+0.15%) |
May 11, 2023 | 461.14 | 464.00 | 456.42 | 461.47 | 485,741 | +1.76(+0.38%) |
May 10, 2023 | 453.93 | 464.06 | 453.74 | 459.71 | 503,164 | +11.98(+2.68%) |
May 09, 2023 | 441.60 | 449.77 | 441.37 | 447.73 | 422,454 | +2.83(+0.64%) |
May 08, 2023 | 442.63 | 446.77 | 436.55 | 444.90 | 533,293 | +0.69(+0.16%) |
May 05, 2023 | 453.50 | 456.50 | 440.57 | 444.21 | 737,784 | -4.64(-1.03%) |
May 04, 2023 | 451.63 | 468.88 | 435.45 | 448.85 | 1,972,052 | +30.86(+7.38%) |
May 03, 2023 | 414.00 | 425.95 | 408.58 | 417.99 | 1,015,771 | +3.41(+0.82%) |
May 02, 2023 | 420.98 | 423.26 | 409.17 | 414.58 | 961,392 | -6.27(-1.49%) |
May 01, 2023 | 422.88 | 428.75 | 419.42 | 420.85 | 665,978 | -0.10(-0.02%) |
Apr 28, 2023 | 423.24 | 425.65 | 413.00 | 420.95 | 532,870 | -8.14(-1.90%) |
Apr 27, 2023 | 422.40 | 429.52 | 413.94 | 429.09 | 442,226 | +13.46(+3.24%) |
Apr 26, 2023 | 410.00 | 423.58 | 408.73 | 415.63 | 521,367 | +13.78(+3.43%) |
Apr 25, 2023 | 408.55 | 408.55 | 399.49 | 401.85 | 487,958 | -10.83(-2.62%) |
Apr 24, 2023 | 424.33 | 427.45 | 408.05 | 412.68 | 442,246 | -11.17(-2.64%) |
Apr 21, 2023 | 418.49 | 424.43 | 416.02 | 423.85 | 506,038 | +6.78(+1.63%) |
Apr 20, 2023 | 415.62 | 422.49 | 414.59 | 417.07 | 285,928 | -2.20(-0.52%) |
Apr 19, 2023 | 409.85 | 424.61 | 409.46 | 419.27 | 351,481 | +4.52(+1.09%) |
Apr 18, 2023 | 421.00 | 423.06 | 412.76 | 414.75 | 410,373 | -2.32(-0.56%) |
Apr 17, 2023 | 417.05 | 424.12 | 416.45 | 417.07 | 429,261 | +0.87(+0.21%) |
Apr 14, 2023 | 416.80 | 423.27 | 409.05 | 416.20 | 480,635 | -6.80(-1.61%) |
Apr 13, 2023 | 417.42 | 426.79 | 416.25 | 423.00 | 499,676 | +9.34(+2.26%) |
Apr 12, 2023 | 417.37 | 422.39 | 411.22 | 413.66 | 530,223 | +4.81(+1.18%) |
Apr 11, 2023 | 403.50 | 413.55 | 402.67 | 408.85 | 351,104 | +1.14(+0.28%) |
Apr 10, 2023 | 400.43 | 410.55 | 394.26 | 407.71 | 345,601 | +0.14(+0.03%) |
Apr 06, 2023 | 401.21 | 408.52 | 390.22 | 407.57 | 823,684 | +2.32(+0.57%) |
Apr 05, 2023 | 416.52 | 416.68 | 399.67 | 405.25 | 937,498 | -14.08(-3.36%) |
Apr 04, 2023 | 424.71 | 428.33 | 417.32 | 419.33 | 715,673 | -0.77(-0.18%) |
Apr 03, 2023 | 423.34 | 426.07 | 414.54 | 420.10 | 430,794 | -8.65(-2.02%) |
Mar 31, 2023 | 418.69 | 431.60 | 417.98 | 428.75 | 636,568 | +11.78(+2.83%) |
Mar 30, 2023 | 415.69 | 421.65 | 414.12 | 416.97 | 439,368 | +5.29(+1.28%) |
Mar 29, 2023 | 407.21 | 414.31 | 404.54 | 411.68 | 529,174 | +8.44(+2.09%) |
Mar 28, 2023 | 399.61 | 404.54 | 397.74 | 403.24 | 474,916 | +3.08(+0.77%) |
Mar 27, 2023 | 396.93 | 402.59 | 392.49 | 400.16 | 304,361 | +4.39(+1.11%) |
Mar 24, 2023 | 396.22 | 397.73 | 387.42 | 395.77 | 493,710 | -1.44(-0.36%) |
Mar 23, 2023 | 395.59 | 405.45 | 389.48 | 397.21 | 598,249 | +10.00(+2.58%) |
Mar 22, 2023 | 401.79 | 402.00 | 387.09 | 387.21 | 468,704 | -14.09(-3.51%) |
Mar 21, 2023 | 392.85 | 403.15 | 391.66 | 401.30 | 431,532 | +11.55(+2.96%) |
Mar 20, 2023 | 395.89 | 396.00 | 380.49 | 389.75 | 795,408 | -7.73(-1.94%) |
Mar 17, 2023 | 397.27 | 403.59 | 393.02 | 397.48 | 405,297 | -1.64(-0.41%) |
Mar 16, 2023 | 392.48 | 404.55 | 390.63 | 399.12 | 714,574 | +8.04(+2.06%) |
Mar 15, 2023 | 389.22 | 394.56 | 381.31 | 391.08 | 516,226 | -1.77(-0.45%) |
Mar 14, 2023 | 383.95 | 395.54 | 383.95 | 392.85 | 705,782 | +13.45(+3.55%) |
Mar 13, 2023 | 366.49 | 385.31 | 356.07 | 379.40 | 655,368 | +9.70(+2.62%) |
Mar 10, 2023 | 388.80 | 390.36 | 367.36 | 369.70 | 1,057,858 | -23.23(-5.91%) |
Mar 09, 2023 | 400.93 | 410.00 | 392.76 | 392.93 | 593,651 | -10.51(-2.61%) |
Mar 08, 2023 | 401.64 | 405.73 | 398.10 | 403.44 | 496,726 | +0.70(+0.17%) |
Mar 07, 2023 | 401.00 | 410.00 | 398.00 | 402.74 | 468,709 | +1.88(+0.47%) |
Mar 06, 2023 | 407.97 | 414.00 | 399.12 | 400.86 | 508,735 | -7.56(-1.85%) |
Mar 03, 2023 | 395.95 | 408.94 | 395.95 | 408.42 | 768,548 | +12.34(+3.12%) |
Mar 02, 2023 | 379.80 | 397.00 | 377.20 | 396.08 | 650,308 | +12.95(+3.38%) |
Mar 01, 2023 | 388.40 | 391.28 | 382.52 | 383.13 | 384,944 | -3.73(-0.96%) |
Feb 28, 2023 | 388.50 | 397.78 | 386.85 | 386.86 | 712,588 | -1.72(-0.44%) |
Feb 27, 2023 | 390.86 | 395.12 | 386.32 | 388.58 | 483,410 | +2.45(+0.63%) |
Feb 24, 2023 | 382.12 | 390.00 | 380.75 | 386.13 | 616,162 | -6.96(-1.77%) |
Feb 23, 2023 | 388.11 | 395.01 | 384.72 | 393.09 | 600,372 | +7.22(+1.87%) |
Feb 22, 2023 | 386.00 | 398.75 | 382.86 | 385.87 | 809,864 | -0.13(-0.03%) |
Feb 21, 2023 | 399.72 | 408.45 | 385.20 | 386.00 | 1,118,964 | -18.65(-4.61%) |
Feb 17, 2023 | 415.68 | 418.39 | 394.45 | 404.65 | 2,558,584 | +42.72(+11.80%) |
Feb 16, 2023 | 358.75 | 373.99 | 357.05 | 361.93 | 1,643,937 | -5.54(-1.51%) |
Feb 15, 2023 | 365.03 | 370.80 | 359.74 | 367.47 | 1,339,248 | +3.55(+0.98%) |
Feb 14, 2023 | 349.38 | 368.42 | 347.98 | 363.92 | 651,016 | +9.89(+2.79%) |
Feb 13, 2023 | 348.73 | 357.24 | 342.32 | 354.03 | 476,950 | +8.58(+2.48%) |
Feb 10, 2023 | 355.34 | 355.34 | 343.38 | 345.45 | 555,624 | -13.20(-3.68%) |
Feb 09, 2023 | 368.95 | 371.02 | 354.81 | 358.65 | 524,003 | -3.52(-0.97%) |
Feb 08, 2023 | 366.86 | 375.45 | 360.85 | 362.17 | 410,435 | -7.23(-1.96%) |
Feb 07, 2023 | 359.17 | 369.81 | 352.39 | 369.40 | 496,511 | +9.47(+2.63%) |
Feb 06, 2023 | 358.30 | 369.62 | 356.69 | 359.93 | 779,645 | -5.83(-1.59%) |
Feb 03, 2023 | 381.14 | 384.75 | 362.80 | 365.76 | 1,239,667 | -32.20(-8.09%) |
Feb 02, 2023 | 385.00 | 399.55 | 377.31 | 397.96 | 1,215,472 | +29.29(+7.94%) |
Feb 01, 2023 | 351.50 | 371.06 | 347.22 | 368.67 | 1,121,387 | +21.66(+6.24%) |
Jan 31, 2023 | 348.34 | 349.10 | 334.78 | 347.01 | 1,156,629 | -1.98(-0.57%) |
Jan 30, 2023 | 352.71 | 356.46 | 342.42 | 348.99 | 521,290 | -9.85(-2.74%) |
Jan 27, 2023 | 352.55 | 362.52 | 350.16 | 358.84 | 1,138,757 | +0.97(+0.27%) |
Jan 26, 2023 | 359.96 | 362.52 | 352.14 | 357.87 | 827,712 | +8.42(+2.41%) |
Jan 25, 2023 | 333.35 | 352.87 | 329.23 | 349.45 | 779,040 | +2.53(+0.73%) |
Jan 24, 2023 | 343.89 | 355.50 | 340.71 | 346.92 | 1,038,311 | +0.99(+0.29%) |
Jan 23, 2023 | 332.18 | 347.38 | 329.30 | 345.93 | 683,080 | +15.99(+4.85%) |
Jan 20, 2023 | 314.15 | 331.50 | 311.93 | 329.94 | 651,767 | +18.12(+5.81%) |
Jan 19, 2023 | 313.63 | 318.69 | 305.83 | 311.82 | 458,809 | -6.60(-2.07%) |
Jan 18, 2023 | 329.74 | 329.74 | 316.00 | 318.42 | 503,727 | -3.45(-1.07%) |
Jan 17, 2023 | 310.08 | 324.87 | 304.31 | 321.87 | 581,227 | +6.17(+1.95%) |
Jan 13, 2023 | 299.72 | 317.69 | 299.72 | 315.70 | 515,128 | +8.91(+2.90%) |
Jan 12, 2023 | 306.22 | 309.98 | 293.26 | 306.79 | 563,706 | +5.37(+1.78%) |
Jan 11, 2023 | 293.46 | 302.36 | 287.40 | 301.42 | 577,564 | +12.35(+4.27%) |
Jan 10, 2023 | 285.00 | 289.60 | 278.29 | 289.07 | 834,684 | +2.47(+0.86%) |
Jan 09, 2023 | 276.67 | 291.07 | 276.67 | 286.60 | 1,156,451 | +14.46(+5.31%) |
Jan 06, 2023 | 278.24 | 278.24 | 267.99 | 272.14 | 906,767 | -3.98(-1.44%) |
Jan 05, 2023 | 289.79 | 290.65 | 274.46 | 276.12 | 617,979 | -18.67(-6.33%) |
Jan 04, 2023 | 295.74 | 299.61 | 285.82 | 294.79 | 559,031 | +4.90(+1.69%) |
Jan 03, 2023 | 297.77 | 304.17 | 283.56 | 289.89 | 484,786 | +0.76(+0.26%) |
Dec 30, 2022 | 285.00 | 290.43 | 283.90 | 289.13 | 327,951 | -2.76(-0.95%) |
Dec 29, 2022 | 282.02 | 295.96 | 279.08 | 291.89 | 865,381 | +14.34(+5.17%) |
Dec 28, 2022 | 272.62 | 280.00 | 269.93 | 277.55 | 371,711 | +3.37(+1.23%) |
Dec 27, 2022 | 277.33 | 277.33 | 269.38 | 274.18 | 442,949 | -7.05(-2.51%) |
Dec 23, 2022 | 281.64 | 283.40 | 274.17 | 281.23 | 485,878 | -2.17(-0.77%) |
Dec 22, 2022 | 288.55 | 291.11 | 276.83 | 283.40 | 458,976 | -11.31(-3.84%) |
Dec 21, 2022 | 290.76 | 298.96 | 286.31 | 294.71 | 422,834 | +4.51(+1.55%) |
Dec 20, 2022 | 281.63 | 294.46 | 280.69 | 290.20 | 395,075 | +2.68(+0.93%) |
Dec 19, 2022 | 295.13 | 295.13 | 285.49 | 287.52 | 339,658 | -7.96(-2.69%) |
Dec 16, 2022 | 298.78 | 305.62 | 293.03 | 295.48 | 556,480 | -3.98(-1.33%) |
Dec 15, 2022 | 305.49 | 308.38 | 296.50 | 299.46 | 532,669 | -14.09(-4.49%) |
Dec 14, 2022 | 305.32 | 318.38 | 305.32 | 313.55 | 626,048 | +5.13(+1.66%) |
Dec 13, 2022 | 314.90 | 322.29 | 300.59 | 308.42 | 1,134,903 | +11.57(+3.90%) |
Dec 12, 2022 | 294.80 | 302.23 | 293.74 | 296.85 | 809,651 | +5.47(+1.88%) |
Dec 09, 2022 | 291.81 | 301.26 | 291.14 | 291.38 | 545,395 | -1.29(-0.44%) |
Dec 08, 2022 | 279.00 | 295.58 | 277.20 | 292.67 | 678,529 | +16.92(+6.14%) |
Dec 07, 2022 | 271.73 | 278.21 | 268.31 | 275.75 | 842,148 | +5.49(+2.03%) |
Dec 06, 2022 | 280.84 | 283.39 | 265.74 | 270.26 | 643,408 | -10.84(-3.86%) |
Dec 05, 2022 | 300.67 | 302.86 | 278.68 | 281.10 | 636,076 | -22.86(-7.52%) |
Dec 02, 2022 | 296.76 | 304.46 | 290.00 | 303.96 | 561,229 | -1.96(-0.64%) |