Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 489.38 | 489.88 | 483.65 | 483.66 | 10,682,742 | -8.07(-1.64%) |
Jan 30, 2024 | 491.32 | 492.41 | 490.89 | 491.73 | 4,507,918 | -0.37(-0.07%) |
Jan 29, 2024 | 488.50 | 492.19 | 487.95 | 492.10 | 6,091,959 | +3.84(+0.79%) |
Jan 26, 2024 | 488.37 | 489.89 | 487.33 | 488.26 | 4,110,915 | -0.51(-0.10%) |
Jan 25, 2024 | 488.38 | 489.06 | 486.18 | 488.77 | 6,657,315 | +2.71(+0.56%) |
Jan 24, 2024 | 488.57 | 489.54 | 485.79 | 486.06 | 5,564,541 | +0.37(+0.08%) |
Jan 23, 2024 | 484.83 | 485.86 | 483.65 | 485.69 | 2,852,783 | +1.50(+0.31%) |
Jan 22, 2024 | 484.83 | 485.99 | 483.58 | 484.19 | 7,039,361 | +1.05(+0.22%) |
Jan 19, 2024 | 478.41 | 483.48 | 477.72 | 483.14 | 5,492,534 | +5.97(+1.25%) |
Jan 18, 2024 | 474.71 | 477.78 | 473.17 | 477.17 | 4,885,604 | +4.06(+0.86%) |
Jan 17, 2024 | 472.56 | 473.53 | 470.61 | 473.11 | 8,334,166 | -2.67(-0.56%) |
Jan 16, 2024 | 475.99 | 477.34 | 473.81 | 475.79 | 8,049,276 | -1.65(-0.35%) |
Jan 12, 2024 | 478.63 | 479.32 | 475.98 | 477.44 | 3,809,410 | +0.41(+0.09%) |
Jan 11, 2024 | 478.32 | 478.82 | 472.99 | 477.03 | 7,491,881 | -0.26(-0.05%) |
Jan 10, 2024 | 474.88 | 478.16 | 474.63 | 477.29 | 5,516,874 | +2.66(+0.56%) |
Jan 09, 2024 | 472.68 | 475.65 | 472.10 | 474.63 | 5,377,275 | -0.45(-0.09%) |
Jan 08, 2024 | 469.13 | 475.47 | 469.06 | 475.08 | 8,487,127 | +6.45(+1.38%) |
Jan 05, 2024 | 468.21 | 471.16 | 467.16 | 468.63 | 10,462,692 | +0.56(+0.12%) |
Jan 04, 2024 | 469.02 | 471.69 | 467.78 | 468.07 | 6,217,272 | -1.44(-0.31%) |
Jan 03, 2024 | 471.16 | 471.91 | 468.89 | 469.51 | 6,013,839 | -3.87(-0.82%) |
Jan 02, 2024 | 472.89 | 474.37 | 471.20 | 473.38 | 5,201,208 | -2.73(-0.57%) |
Dec 29, 2023 | 477.21 | 477.74 | 474.03 | 476.11 | 4,002,691 | -1.37(-0.29%) |
Dec 28, 2023 | 477.63 | 478.27 | 477.00 | 477.48 | 3,437,949 | +0.22(+0.05%) |
Dec 27, 2023 | 476.26 | 477.38 | 475.64 | 477.26 | 3,765,559 | +0.91(+0.19%) |
Dec 26, 2023 | 474.81 | 477.29 | 474.72 | 476.35 | 2,348,875 | +2.04(+0.43%) |
Dec 22, 2023 | 474.62 | 476.11 | 472.44 | 474.31 | 4,281,436 | +0.91(+0.19%) |
Dec 21, 2023 | 472.04 | 473.69 | 469.56 | 473.40 | 8,889,821 | +4.75(+1.01%) |
Dec 20, 2023 | 474.74 | 476.64 | 468.55 | 468.65 | 6,360,917 | -6.81(-1.43%) |
Dec 19, 2023 | 473.31 | 475.64 | 473.27 | 475.46 | 5,138,112 | +2.73(+0.58%) |
Dec 18, 2023 | 471.71 | 473.71 | 471.58 | 472.73 | 8,452,164 | +2.61(+0.56%) |
Dec 15, 2023 | 470.19 | 471.34 | 469.17 | 470.12 | 6,869,229 | -0.79(-0.17%) |
Dec 14, 2023 | 471.33 | 472.55 | 468.09 | 470.91 | 7,252,367 | +1.47(+0.31%) |
Dec 13, 2023 | 463.29 | 469.59 | 462.96 | 469.44 | 7,823,077 | +6.34(+1.37%) |
Dec 12, 2023 | 460.46 | 463.10 | 459.43 | 463.10 | 6,850,397 | +2.28(+0.50%) |
Dec 11, 2023 | 458.50 | 461.00 | 458.31 | 460.82 | 7,148,585 | +1.79(+0.39%) |
Dec 08, 2023 | 456.31 | 459.55 | 456.05 | 459.03 | 5,055,797 | +1.98(+0.43%) |
Dec 07, 2023 | 455.70 | 457.69 | 453.52 | 457.05 | 6,485,309 | +3.48(+0.77%) |
Dec 06, 2023 | 457.64 | 457.67 | 453.17 | 453.57 | 4,073,713 | -1.89(-0.41%) |
Dec 05, 2023 | 454.12 | 456.39 | 453.71 | 455.45 | 4,584,524 | -0.10(-0.02%) |
Dec 04, 2023 | 454.41 | 455.74 | 453.17 | 455.56 | 4,148,667 | -2.26(-0.49%) |
Dec 01, 2023 | 454.60 | 458.44 | 454.01 | 457.82 | 5,435,258 | +2.69(+0.59%) |
Nov 30, 2023 | 454.28 | 455.55 | 452.14 | 455.13 | 4,102,880 | +1.64(+0.36%) |
Nov 29, 2023 | 455.96 | 457.09 | 453.01 | 453.49 | 4,008,209 | -0.21(-0.05%) |
Nov 28, 2023 | 452.90 | 455.07 | 452.32 | 453.70 | 2,464,167 | +0.39(+0.09%) |
Nov 27, 2023 | 453.53 | 454.30 | 452.89 | 453.31 | 3,143,930 | -0.84(-0.19%) |
Nov 24, 2023 | 453.90 | 454.30 | 453.53 | 454.15 | 1,315,956 | +0.34(+0.07%) |
Nov 22, 2023 | 453.79 | 455.19 | 452.69 | 453.82 | 3,416,200 | +1.72(+0.38%) |
Nov 21, 2023 | 451.96 | 452.44 | 450.80 | 452.10 | 3,155,611 | -1.04(-0.23%) |
Nov 20, 2023 | 449.36 | 453.93 | 449.33 | 453.14 | 4,553,424 | +3.61(+0.80%) |
Nov 17, 2023 | 449.22 | 450.22 | 448.12 | 449.53 | 3,232,302 | +0.48(+0.11%) |
Nov 16, 2023 | 448.02 | 449.30 | 446.96 | 449.05 | 3,603,897 | +0.56(+0.12%) |
Nov 15, 2023 | 448.97 | 450.16 | 447.61 | 448.50 | 5,501,537 | +0.90(+0.20%) |
Nov 14, 2023 | 445.21 | 448.85 | 444.89 | 447.59 | 4,089,673 | +8.61(+1.96%) |
Nov 13, 2023 | 438.04 | 440.15 | 437.25 | 438.99 | 3,701,268 | -0.51(-0.12%) |
Nov 10, 2023 | 434.82 | 439.74 | 433.27 | 439.49 | 3,705,594 | +6.77(+1.56%) |
Nov 09, 2023 | 437.29 | 437.29 | 432.24 | 432.72 | 4,075,921 | -3.29(-0.75%) |
Nov 08, 2023 | 436.34 | 436.88 | 433.70 | 436.01 | 3,641,871 | +0.36(+0.08%) |
Nov 07, 2023 | 434.52 | 436.38 | 433.33 | 435.65 | 3,073,492 | +1.15(+0.27%) |
Nov 06, 2023 | 434.35 | 434.89 | 432.50 | 434.50 | 3,320,438 | +1.04(+0.24%) |
Nov 03, 2023 | 431.94 | 435.09 | 431.83 | 433.45 | 6,267,825 | +3.85(+0.90%) |
Nov 02, 2023 | 425.40 | 429.73 | 425.40 | 429.60 | 4,295,790 | +8.12(+1.93%) |
Nov 01, 2023 | 418.01 | 422.31 | 417.46 | 421.48 | 5,701,750 | +4.56(+1.09%) |
Oct 31, 2023 | 415.00 | 417.34 | 413.08 | 416.92 | 8,210,040 | +2.47(+0.60%) |
Oct 30, 2023 | 412.38 | 415.50 | 411.07 | 414.45 | 4,492,017 | +4.87(+1.19%) |
Oct 27, 2023 | 413.02 | 413.42 | 408.07 | 409.59 | 5,645,071 | -1.89(-0.46%) |
Oct 26, 2023 | 415.34 | 416.14 | 410.45 | 411.47 | 5,118,696 | -5.02(-1.21%) |
Oct 25, 2023 | 420.73 | 420.81 | 415.85 | 416.50 | 4,761,960 | -6.01(-1.42%) |
Oct 24, 2023 | 421.46 | 423.59 | 419.56 | 422.50 | 8,085,663 | +3.16(+0.75%) |
Oct 23, 2023 | 418.42 | 423.27 | 416.64 | 419.35 | 6,918,499 | -0.73(-0.17%) |
Oct 20, 2023 | 424.82 | 425.30 | 419.90 | 420.08 | 7,097,270 | -5.23(-1.23%) |
Oct 19, 2023 | 429.74 | 431.63 | 424.55 | 425.31 | 10,096,619 | -3.89(-0.91%) |
Oct 18, 2023 | 433.01 | 433.95 | 427.88 | 429.20 | 8,195,214 | -5.70(-1.31%) |
Oct 17, 2023 | 431.61 | 436.89 | 431.28 | 434.90 | 4,898,370 | +0.13(+0.03%) |
Oct 16, 2023 | 432.61 | 435.93 | 432.40 | 434.77 | 4,693,716 | +4.48(+1.04%) |
Oct 13, 2023 | 434.04 | 435.23 | 428.69 | 430.30 | 4,070,493 | -2.27(-0.53%) |
Oct 12, 2023 | 435.76 | 436.12 | 430.06 | 432.57 | 4,262,062 | -2.61(-0.60%) |
Oct 11, 2023 | 434.49 | 435.35 | 431.98 | 435.18 | 3,896,427 | +1.84(+0.42%) |
Oct 10, 2023 | 431.77 | 436.00 | 431.35 | 433.35 | 4,460,571 | +2.25(+0.52%) |
Oct 09, 2023 | 426.37 | 431.67 | 425.84 | 431.09 | 2,691,071 | +2.82(+0.66%) |
Oct 06, 2023 | 420.83 | 429.91 | 419.43 | 428.27 | 4,183,670 | +4.97(+1.18%) |
Oct 05, 2023 | 423.22 | 424.16 | 420.00 | 423.30 | 4,059,507 | -0.20(-0.05%) |
Oct 04, 2023 | 420.86 | 424.24 | 419.43 | 423.50 | 3,582,639 | +2.98(+0.71%) |
Oct 03, 2023 | 423.85 | 425.46 | 419.00 | 420.52 | 5,516,703 | -5.68(-1.33%) |
Oct 02, 2023 | 425.41 | 427.38 | 423.30 | 426.20 | 4,699,932 | -0.15(-0.03%) |
Sep 29, 2023 | 430.51 | 430.61 | 424.77 | 426.35 | 6,284,344 | -0.93(-0.22%) |
Sep 28, 2023 | 424.28 | 429.03 | 423.68 | 427.28 | 4,905,494 | +2.48(+0.58%) |
Sep 27, 2023 | 425.86 | 426.45 | 421.11 | 424.80 | 7,137,814 | +0.11(+0.03%) |
Sep 26, 2023 | 427.95 | 428.61 | 423.83 | 424.69 | 4,922,785 | -6.31(-1.46%) |
Sep 25, 2023 | 427.92 | 431.07 | 428.81 | 431.00 | 4,464,876 | +1.78(+0.41%) |
Sep 22, 2023 | 431.29 | 432.90 | 428.82 | 429.22 | 9,461,849 | -1.03(-0.24%) |
Sep 21, 2023 | 434.49 | 434.76 | 430.05 | 430.24 | 5,137,836 | -7.16(-1.64%) |
Sep 20, 2023 | 442.77 | 443.21 | 437.22 | 437.41 | 5,533,519 | -4.18(-0.95%) |
Sep 19, 2023 | 441.44 | 442.05 | 438.74 | 441.59 | 3,618,058 | -0.99(-0.22%) |
Sep 18, 2023 | 441.82 | 443.73 | 441.37 | 442.58 | 4,201,996 | +0.76(+0.17%) |
Sep 15, 2023 | 445.93 | 446.21 | 441.74 | 441.82 | 5,301,537 | -5.77(-1.29%) |
Sep 14, 2023 | 446.28 | 448.24 | 444.90 | 447.59 | 3,588,812 | +3.96(+0.89%) |
Sep 13, 2023 | 443.40 | 444.89 | 442.28 | 443.63 | 3,107,711 | +0.41(+0.09%) |
Sep 12, 2023 | 444.16 | 445.71 | 442.60 | 443.21 | 2,679,858 | -2.41(-0.54%) |
Sep 11, 2023 | 445.42 | 445.93 | 443.67 | 445.62 | 3,714,502 | +2.99(+0.68%) |
Sep 08, 2023 | 442.01 | 444.26 | 441.72 | 442.63 | 2,821,101 | +0.54(+0.12%) |
Sep 07, 2023 | 440.28 | 442.73 | 439.95 | 442.08 | 2,337,710 | -1.23(-0.28%) |
Sep 06, 2023 | 445.59 | 445.66 | 441.01 | 443.31 | 6,504,752 | -3.10(-0.70%) |
Sep 05, 2023 | 447.90 | 448.24 | 446.33 | 446.41 | 2,316,842 | -1.93(-0.43%) |
Sep 01, 2023 | 450.39 | 450.79 | 446.90 | 448.34 | 2,886,810 | +0.95(+0.21%) |
Aug 31, 2023 | 448.81 | 449.97 | 447.34 | 447.39 | 3,927,164 | -0.79(-0.18%) |
Aug 30, 2023 | 446.70 | 448.81 | 445.94 | 448.18 | 2,844,668 | +1.96(+0.44%) |
Aug 29, 2023 | 439.87 | 446.59 | 439.68 | 446.23 | 4,030,377 | +6.36(+1.44%) |
Aug 28, 2023 | 439.44 | 440.59 | 438.06 | 439.87 | 2,613,712 | +2.64(+0.60%) |
Aug 25, 2023 | 435.88 | 438.50 | 432.22 | 437.23 | 4,166,864 | +3.10(+0.71%) |
Aug 24, 2023 | 441.77 | 442.31 | 434.03 | 434.13 | 3,617,229 | -5.91(-1.34%) |
Aug 23, 2023 | 436.32 | 440.79 | 436.26 | 440.04 | 2,891,418 | +4.80(+1.10%) |
Aug 22, 2023 | 438.34 | 438.39 | 434.74 | 435.24 | 4,979,212 | -1.25(-0.29%) |
Aug 21, 2023 | 434.69 | 437.26 | 432.50 | 436.48 | 3,289,553 | +2.93(+0.67%) |
Aug 18, 2023 | 430.53 | 434.71 | 430.19 | 433.56 | 3,201,833 | +0.08(+0.02%) |
Aug 17, 2023 | 438.26 | 438.57 | 432.94 | 433.48 | 4,039,184 | -3.36(-0.77%) |
Aug 16, 2023 | 439.61 | 441.30 | 436.70 | 436.84 | 2,929,793 | -3.29(-0.75%) |
Aug 15, 2023 | 443.44 | 443.72 | 439.44 | 440.13 | 5,078,886 | -5.04(-1.13%) |
Aug 14, 2023 | 441.80 | 445.24 | 441.53 | 445.17 | 2,414,818 | +2.37(+0.54%) |
Aug 11, 2023 | 441.11 | 443.78 | 440.48 | 442.80 | 3,802,349 | -0.27(-0.06%) |
Aug 10, 2023 | 445.29 | 448.79 | 441.84 | 443.06 | 4,561,617 | +0.20(+0.04%) |
Aug 09, 2023 | 446.13 | 446.28 | 442.09 | 442.87 | 2,871,803 | -3.01(-0.68%) |
Aug 08, 2023 | 445.16 | 446.29 | 442.41 | 445.88 | 3,596,485 | -1.88(-0.42%) |
Aug 07, 2023 | 445.82 | 447.94 | 445.12 | 447.76 | 2,249,734 | +3.92(+0.88%) |
Aug 04, 2023 | 447.83 | 449.95 | 443.40 | 443.83 | 4,411,539 | -2.08(-0.47%) |
Aug 03, 2023 | 445.15 | 447.81 | 444.49 | 445.91 | 3,316,796 | -1.29(-0.29%) |
Aug 02, 2023 | 450.34 | 450.57 | 446.45 | 447.19 | 3,286,148 | -6.33(-1.40%) |
Aug 01, 2023 | 453.37 | 454.24 | 452.57 | 453.53 | 3,800,918 | -1.26(-0.28%) |
Jul 31, 2023 | 454.47 | 455.19 | 453.12 | 454.79 | 3,994,337 | +0.95(+0.21%) |
Jul 28, 2023 | 452.88 | 454.87 | 452.14 | 453.85 | 4,309,291 | +4.25(+0.95%) |
Jul 27, 2023 | 456.09 | 456.47 | 448.64 | 449.60 | 3,452,957 | -2.93(-0.65%) |
Jul 26, 2023 | 451.54 | 453.98 | 450.45 | 452.52 | 5,658,156 | +0.04(+0.01%) |
Jul 25, 2023 | 450.98 | 453.79 | 450.91 | 452.48 | 4,031,171 | +1.22(+0.27%) |
Jul 24, 2023 | 450.44 | 452.09 | 449.83 | 451.26 | 2,663,161 | +1.99(+0.44%) |
Jul 21, 2023 | 451.03 | 451.24 | 449.26 | 449.28 | 3,543,920 | -0.01(-0.00%) |
Jul 20, 2023 | 451.24 | 452.13 | 448.55 | 449.29 | 10,773,087 | -2.82(-0.62%) |
Jul 19, 2023 | 452.10 | 453.45 | 451.45 | 452.11 | 3,219,771 | +0.83(+0.18%) |
Jul 18, 2023 | 447.55 | 451.94 | 447.14 | 451.27 | 6,530,389 | +3.25(+0.73%) |
Jul 17, 2023 | 446.19 | 449.01 | 446.17 | 448.02 | 4,553,183 | +1.66(+0.37%) |
Jul 14, 2023 | 447.60 | 448.44 | 445.69 | 446.36 | 3,478,705 | -0.44(-0.10%) |
Jul 13, 2023 | 444.98 | 447.48 | 444.55 | 446.81 | 4,244,249 | +3.77(+0.85%) |
Jul 12, 2023 | 443.56 | 444.56 | 442.05 | 443.03 | 4,768,858 | +3.30(+0.75%) |
Jul 11, 2023 | 437.60 | 440.09 | 436.57 | 439.73 | 4,832,408 | +2.94(+0.67%) |
Jul 10, 2023 | 435.32 | 436.96 | 434.73 | 436.80 | 2,556,537 | +1.16(+0.27%) |
Jul 07, 2023 | 435.78 | 439.75 | 435.43 | 435.64 | 3,482,623 | -1.12(-0.26%) |
Jul 06, 2023 | 436.63 | 437.22 | 434.21 | 436.76 | 3,287,053 | -3.61(-0.82%) |
Jul 05, 2023 | 438.99 | 441.13 | 438.99 | 440.36 | 6,290,640 | -0.76(-0.17%) |
Jul 03, 2023 | 440.02 | 441.20 | 439.75 | 441.12 | 1,950,937 | +0.63(+0.14%) |
Jun 30, 2023 | 438.56 | 441.39 | 438.26 | 440.49 | 5,198,991 | +5.34(+1.23%) |
Jun 29, 2023 | 433.09 | 435.43 | 432.75 | 435.16 | 3,423,777 | +1.73(+0.40%) |
Jun 28, 2023 | 432.23 | 434.60 | 431.59 | 433.43 | 3,485,515 | +0.14(+0.03%) |
Jun 27, 2023 | 429.55 | 433.94 | 428.45 | 433.29 | 5,316,626 | +4.74(+1.11%) |
Jun 26, 2023 | 429.80 | 431.75 | 428.37 | 428.54 | 4,995,750 | -1.82(-0.42%) |
Jun 23, 2023 | 430.10 | 432.23 | 429.66 | 430.36 | 2,682,785 | -3.30(-0.76%) |
Jun 22, 2023 | 431.14 | 433.76 | 430.76 | 433.66 | 2,541,893 | +1.56(+0.36%) |
Jun 21, 2023 | 433.31 | 434.33 | 431.53 | 432.10 | 4,115,650 | -2.29(-0.53%) |
Jun 20, 2023 | 434.56 | 436.36 | 432.18 | 434.39 | 4,559,399 | -2.07(-0.47%) |
Jun 16, 2023 | 440.18 | 440.27 | 436.08 | 436.46 | 6,551,116 | -1.56(-0.36%) |
Jun 15, 2023 | 431.89 | 439.37 | 431.76 | 438.02 | 6,251,250 | +5.35(+1.24%) |
Jun 14, 2023 | 432.53 | 434.57 | 429.16 | 432.68 | 6,026,978 | +0.50(+0.12%) |
Jun 13, 2023 | 430.87 | 432.85 | 430.17 | 432.17 | 5,510,793 | +2.81(+0.65%) |
Jun 12, 2023 | 426.44 | 429.40 | 425.73 | 429.37 | 4,338,822 | +3.86(+0.91%) |
Jun 09, 2023 | 425.50 | 427.53 | 424.45 | 425.50 | 4,190,424 | +0.85(+0.20%) |
Jun 08, 2023 | 422.14 | 425.16 | 421.44 | 424.65 | 3,513,975 | +2.44(+0.58%) |
Jun 07, 2023 | 424.00 | 425.17 | 421.70 | 422.21 | 4,348,369 | -1.39(-0.33%) |
Jun 06, 2023 | 422.25 | 424.14 | 421.60 | 423.60 | 3,591,514 | +0.90(+0.21%) |
Jun 05, 2023 | 423.86 | 425.19 | 421.97 | 422.71 | 4,718,805 | -0.73(-0.17%) |
Jun 02, 2023 | 420.07 | 424.30 | 419.58 | 423.44 | 4,593,742 | +5.95(+1.43%) |
Jun 01, 2023 | 413.75 | 418.52 | 412.51 | 417.49 | 3,843,069 | +4.26(+1.03%) |
May 31, 2023 | 413.90 | 414.85 | 411.89 | 413.23 | 4,544,178 | -2.56(-0.62%) |
May 30, 2023 | 417.64 | 418.16 | 414.40 | 415.79 | 3,287,130 | +0.08(+0.02%) |
May 26, 2023 | 411.01 | 416.38 | 410.93 | 415.71 | 5,614,297 | +5.39(+1.31%) |
May 25, 2023 | 410.40 | 411.79 | 408.09 | 410.32 | 3,539,935 | +3.59(+0.88%) |
May 24, 2023 | 408.12 | 408.46 | 405.58 | 406.74 | 3,687,535 | -3.07(-0.75%) |
May 23, 2023 | 412.74 | 413.67 | 409.37 | 409.81 | 3,269,136 | -4.53(-1.09%) |
May 22, 2023 | 414.29 | 416.02 | 413.01 | 414.34 | 3,122,716 | +0.12(+0.03%) |
May 19, 2023 | 415.78 | 416.34 | 413.01 | 414.23 | 3,931,312 | -0.60(-0.14%) |
May 18, 2023 | 410.64 | 415.29 | 410.34 | 414.83 | 3,132,753 | +3.98(+0.97%) |
May 17, 2023 | 408.08 | 411.50 | 406.33 | 410.85 | 3,175,649 | +4.93(+1.21%) |
May 16, 2023 | 407.58 | 408.49 | 405.92 | 405.92 | 3,484,617 | -2.73(-0.67%) |
May 15, 2023 | 407.99 | 409.09 | 405.96 | 408.65 | 1,962,953 | +1.35(+0.33%) |
May 12, 2023 | 409.13 | 409.23 | 404.80 | 407.30 | 2,315,816 | -0.53(-0.13%) |
May 11, 2023 | 407.62 | 408.09 | 405.66 | 407.83 | 2,547,430 | -0.61(-0.15%) |
May 10, 2023 | 409.56 | 410.19 | 404.60 | 408.44 | 3,233,026 | +1.71(+0.42%) |
May 09, 2023 | 406.82 | 407.76 | 406.38 | 406.73 | 2,606,460 | -1.66(-0.41%) |
May 08, 2023 | 408.65 | 408.93 | 406.99 | 408.39 | 2,999,982 | +0.22(+0.05%) |
May 05, 2023 | 404.61 | 409.39 | 404.36 | 408.18 | 3,037,769 | +7.33(+1.83%) |
May 04, 2023 | 402.61 | 402.98 | 399.55 | 400.85 | 4,257,337 | -2.82(-0.70%) |
May 03, 2023 | 407.07 | 409.50 | 403.51 | 403.66 | 3,802,117 | -2.93(-0.72%) |
May 02, 2023 | 410.38 | 410.48 | 403.54 | 406.59 | 4,673,757 | -4.60(-1.12%) |
May 01, 2023 | 411.12 | 413.22 | 410.93 | 411.19 | 2,855,419 | -0.30(-0.07%) |
Apr 28, 2023 | 407.16 | 411.56 | 407.12 | 411.49 | 3,929,170 | +3.38(+0.83%) |
Apr 27, 2023 | 402.71 | 408.36 | 402.51 | 408.11 | 4,218,521 | +7.94(+1.98%) |
Apr 26, 2023 | 402.43 | 403.54 | 399.55 | 400.17 | 5,722,429 | -1.63(-0.41%) |
Apr 25, 2023 | 406.25 | 406.79 | 401.76 | 401.80 | 3,741,274 | -6.48(-1.59%) |
Apr 24, 2023 | 407.63 | 408.72 | 406.29 | 408.28 | 3,449,764 | +0.51(+0.13%) |
Apr 21, 2023 | 407.87 | 408.33 | 405.91 | 407.77 | 3,434,773 | +0.23(+0.06%) |
Apr 20, 2023 | 406.86 | 409.36 | 405.98 | 407.55 | 3,328,167 | -2.30(-0.56%) |
Apr 19, 2023 | 407.90 | 410.71 | 407.86 | 409.84 | 2,980,897 | -0.03(-0.01%) |
Apr 18, 2023 | 411.27 | 411.35 | 408.47 | 409.87 | 2,692,306 | +0.24(+0.06%) |
Apr 17, 2023 | 408.02 | 409.70 | 406.78 | 409.63 | 2,519,894 | +1.51(+0.37%) |
Apr 14, 2023 | 408.51 | 410.73 | 405.76 | 408.13 | 3,599,927 | -1.00(-0.25%) |
Apr 13, 2023 | 404.96 | 409.48 | 404.43 | 409.13 | 3,623,610 | +5.26(+1.30%) |
Apr 12, 2023 | 407.56 | 407.82 | 403.18 | 403.87 | 4,014,321 | -1.52(-0.37%) |
Apr 11, 2023 | 405.93 | 406.87 | 404.62 | 405.39 | 3,706,593 | -0.01(-0.00%) |
Apr 10, 2023 | 402.33 | 405.42 | 401.73 | 405.40 | 2,819,591 | +0.46(+0.11%) |
Apr 06, 2023 | 402.53 | 405.19 | 401.42 | 404.94 | 3,020,119 | +1.53(+0.38%) |
Apr 05, 2023 | 403.68 | 404.41 | 401.62 | 403.41 | 3,754,083 | -0.96(-0.24%) |
Apr 04, 2023 | 407.31 | 407.57 | 402.95 | 404.36 | 3,548,715 | -2.08(-0.51%) |
Apr 03, 2023 | 404.64 | 407.05 | 404.14 | 406.44 | 4,521,010 | +1.44(+0.36%) |
Mar 31, 2023 | 400.47 | 405.36 | 400.34 | 405.00 | 4,302,175 | +5.60(+1.40%) |
Mar 30, 2023 | 399.84 | 400.10 | 397.52 | 399.40 | 4,126,581 | +2.21(+0.56%) |
Mar 29, 2023 | 395.72 | 397.41 | 394.53 | 397.19 | 4,433,789 | +5.66(+1.45%) |
Mar 28, 2023 | 391.60 | 392.32 | 389.56 | 391.53 | 2,454,423 | -0.73(-0.19%) |
Mar 27, 2023 | 394.02 | 394.70 | 391.42 | 392.25 | 4,577,526 | +0.68(+0.17%) |
Mar 24, 2023 | 387.72 | 391.65 | 385.31 | 391.57 | 4,940,889 | +2.57(+0.66%) |
Mar 23, 2023 | 391.02 | 395.09 | 386.28 | 389.00 | 4,814,071 | +0.98(+0.25%) |
Mar 22, 2023 | 394.54 | 398.20 | 387.94 | 388.02 | 4,862,036 | -6.61(-1.68%) |
Mar 21, 2023 | 393.06 | 395.21 | 391.47 | 394.63 | 8,821,992 | +5.06(+1.30%) |
Mar 20, 2023 | 386.70 | 389.99 | 385.95 | 389.57 | 4,691,011 | +3.83(+0.99%) |
Mar 17, 2023 | 389.11 | 390.19 | 384.46 | 385.74 | 6,612,441 | -4.63(-1.19%) |
Mar 16, 2023 | 381.32 | 390.73 | 380.72 | 390.38 | 6,669,206 | +6.60(+1.72%) |
Mar 15, 2023 | 380.27 | 383.81 | 378.17 | 383.77 | 7,982,145 | -2.37(-0.61%) |
Mar 14, 2023 | 384.91 | 387.80 | 381.48 | 386.15 | 6,118,873 | +6.39(+1.68%) |
Mar 13, 2023 | 376.26 | 384.64 | 375.15 | 379.76 | 5,686,442 | -0.79(-0.21%) |
Mar 10, 2023 | 385.43 | 387.49 | 378.82 | 380.55 | 6,881,227 | -5.43(-1.41%) |
Mar 09, 2023 | 394.04 | 395.71 | 384.91 | 385.98 | 3,625,016 | -7.28(-1.85%) |
Mar 08, 2023 | 392.74 | 394.00 | 390.92 | 393.26 | 3,486,814 | +0.69(+0.17%) |
Mar 07, 2023 | 398.67 | 398.90 | 391.94 | 392.57 | 3,600,861 | -6.29(-1.58%) |
Mar 06, 2023 | 399.37 | 401.65 | 398.30 | 398.86 | 5,865,117 | +0.45(+0.11%) |
Mar 03, 2023 | 394.00 | 398.67 | 393.34 | 398.41 | 3,228,270 | +6.29(+1.60%) |
Mar 02, 2023 | 387.05 | 392.96 | 386.76 | 392.12 | 3,060,873 | +3.06(+0.79%) |
Mar 01, 2023 | 389.72 | 390.97 | 387.74 | 389.06 | 6,495,702 | -1.39(-0.36%) |
Feb 28, 2023 | 391.52 | 393.53 | 390.45 | 390.45 | 5,287,656 | -1.50(-0.38%) |
Feb 27, 2023 | 394.15 | 395.54 | 391.08 | 391.95 | 4,634,013 | +1.36(+0.35%) |
Feb 24, 2023 | 389.71 | 391.53 | 388.01 | 390.59 | 4,536,119 | -4.27(-1.08%) |
Feb 23, 2023 | 395.84 | 396.41 | 390.58 | 394.86 | 4,653,352 | +2.07(+0.53%) |
Feb 22, 2023 | 393.80 | 395.37 | 391.32 | 392.79 | 4,225,526 | -0.67(-0.17%) |
Feb 21, 2023 | 397.27 | 398.33 | 393.11 | 393.46 | 6,399,957 | -7.96(-1.98%) |
Feb 17, 2023 | 400.25 | 401.66 | 398.28 | 401.41 | 2,078,283 | -1.12(-0.28%) |
Feb 16, 2023 | 402.98 | 406.99 | 402.33 | 402.53 | 3,409,471 | -5.49(-1.35%) |
Feb 15, 2023 | 404.47 | 408.10 | 403.67 | 408.02 | 3,023,933 | +1.29(+0.32%) |
Feb 14, 2023 | 405.36 | 409.12 | 402.69 | 406.73 | 4,298,611 | -0.22(-0.05%) |
Feb 13, 2023 | 402.91 | 407.01 | 402.44 | 406.95 | 3,828,998 | +4.73(+1.18%) |
Feb 10, 2023 | 400.01 | 402.61 | 399.24 | 402.22 | 2,707,091 | +0.87(+0.22%) |
Feb 09, 2023 | 408.52 | 408.65 | 400.03 | 401.34 | 3,443,190 | -3.43(-0.85%) |
Feb 08, 2023 | 407.21 | 408.57 | 404.10 | 404.78 | 2,925,520 | -4.46(-1.09%) |
Feb 07, 2023 | 403.01 | 410.53 | 401.80 | 409.24 | 5,688,629 | +5.22(+1.29%) |
Feb 06, 2023 | 403.96 | 405.44 | 402.29 | 404.02 | 2,613,786 | -2.50(-0.62%) |
Feb 03, 2023 | 405.71 | 411.04 | 405.24 | 406.52 | 4,470,429 | -4.23(-1.03%) |
Feb 02, 2023 | 408.93 | 412.31 | 406.97 | 410.75 | 4,973,117 | +5.88(+1.45%) |