Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 375.06 | 378.91 | 370.93 | 372.83 | 689,070 | -3.06(-0.81%) |
Jan 30, 2024 | 370.30 | 380.13 | 370.30 | 375.89 | 605,973 | +5.79(+1.56%) |
Jan 29, 2024 | 360.07 | 371.15 | 359.83 | 370.10 | 558,243 | +9.13(+2.53%) |
Jan 26, 2024 | 358.60 | 364.07 | 357.62 | 360.97 | 503,747 | +7.13(+2.02%) |
Jan 25, 2024 | 349.45 | 354.16 | 348.64 | 353.84 | 382,470 | +5.50(+1.58%) |
Jan 24, 2024 | 353.60 | 355.24 | 348.30 | 348.34 | 422,032 | -2.92(-0.83%) |
Jan 23, 2024 | 348.12 | 351.64 | 346.66 | 351.25 | 323,894 | +4.51(+1.30%) |
Jan 22, 2024 | 344.47 | 349.51 | 343.12 | 346.74 | 305,111 | +4.37(+1.28%) |
Jan 19, 2024 | 343.08 | 343.08 | 339.43 | 342.37 | 386,262 | -0.13(-0.04%) |
Jan 18, 2024 | 339.48 | 343.82 | 337.76 | 342.50 | 315,098 | +3.36(+0.99%) |
Jan 17, 2024 | 343.18 | 345.19 | 339.00 | 339.15 | 229,186 | -6.98(-2.02%) |
Jan 16, 2024 | 344.64 | 347.69 | 342.20 | 346.13 | 382,060 | -0.27(-0.08%) |
Jan 12, 2024 | 355.66 | 357.82 | 346.13 | 346.40 | 351,741 | -7.85(-2.22%) |
Jan 11, 2024 | 354.56 | 357.46 | 349.00 | 354.25 | 337,933 | -2.53(-0.71%) |
Jan 10, 2024 | 351.71 | 356.79 | 351.49 | 356.78 | 258,940 | +7.81(+2.24%) |
Jan 09, 2024 | 348.89 | 353.44 | 344.44 | 348.96 | 671,563 | -2.51(-0.71%) |
Jan 08, 2024 | 340.39 | 351.84 | 340.39 | 351.47 | 422,740 | +12.36(+3.64%) |
Jan 05, 2024 | 338.44 | 341.22 | 337.01 | 339.12 | 428,374 | -0.84(-0.25%) |
Jan 04, 2024 | 336.25 | 342.18 | 336.25 | 339.95 | 504,117 | +2.05(+0.61%) |
Jan 03, 2024 | 345.58 | 346.93 | 336.64 | 337.91 | 509,525 | -10.41(-2.99%) |
Jan 02, 2024 | 349.25 | 355.81 | 345.84 | 348.32 | 730,941 | -3.43(-0.97%) |
Dec 29, 2023 | 355.16 | 356.16 | 350.46 | 351.74 | 254,811 | -2.81(-0.79%) |
Dec 28, 2023 | 356.89 | 358.43 | 353.31 | 354.55 | 197,276 | -0.95(-0.27%) |
Dec 27, 2023 | 356.86 | 358.98 | 353.51 | 355.50 | 223,278 | -1.46(-0.41%) |
Dec 26, 2023 | 354.85 | 358.18 | 353.27 | 356.96 | 236,600 | +2.41(+0.68%) |
Dec 22, 2023 | 354.91 | 359.98 | 352.52 | 354.55 | 480,136 | +1.17(+0.33%) |
Dec 21, 2023 | 351.64 | 355.96 | 350.30 | 353.38 | 320,649 | +4.27(+1.22%) |
Dec 20, 2023 | 357.77 | 361.33 | 348.53 | 349.12 | 445,616 | -8.81(-2.46%) |
Dec 19, 2023 | 357.62 | 361.68 | 354.75 | 357.93 | 372,003 | +2.10(+0.59%) |
Dec 18, 2023 | 360.07 | 360.99 | 355.24 | 355.83 | 254,109 | -1.99(-0.56%) |
Dec 15, 2023 | 359.22 | 363.56 | 355.90 | 357.82 | 1,083,458 | +0.19(+0.05%) |
Dec 14, 2023 | 361.35 | 368.56 | 356.03 | 357.63 | 712,982 | -1.67(-0.46%) |
Dec 13, 2023 | 347.62 | 360.96 | 347.62 | 359.29 | 425,750 | +11.90(+3.42%) |
Dec 12, 2023 | 344.30 | 349.62 | 341.02 | 347.40 | 339,636 | +3.64(+1.06%) |
Dec 11, 2023 | 342.68 | 346.06 | 339.94 | 343.76 | 629,395 | +1.89(+0.55%) |
Dec 08, 2023 | 340.23 | 341.90 | 337.93 | 341.87 | 471,173 | +1.05(+0.31%) |
Dec 07, 2023 | 342.75 | 344.23 | 337.11 | 340.82 | 389,869 | -1.74(-0.51%) |
Dec 06, 2023 | 344.64 | 346.73 | 341.05 | 342.56 | 276,365 | -0.54(-0.16%) |
Dec 05, 2023 | 348.05 | 348.64 | 340.04 | 343.10 | 366,582 | -7.40(-2.11%) |
Dec 04, 2023 | 348.88 | 353.64 | 346.44 | 350.50 | 436,159 | -0.91(-0.26%) |
Dec 01, 2023 | 349.93 | 354.79 | 348.59 | 351.41 | 272,132 | +1.03(+0.29%) |
Nov 30, 2023 | 347.86 | 350.97 | 346.20 | 350.38 | 641,168 | +1.84(+0.53%) |
Nov 29, 2023 | 355.05 | 355.59 | 348.18 | 348.55 | 378,741 | -3.50(-0.99%) |
Nov 28, 2023 | 351.97 | 356.41 | 350.36 | 352.04 | 468,712 | -1.48(-0.42%) |
Nov 27, 2023 | 351.76 | 354.87 | 350.77 | 353.52 | 340,271 | +0.64(+0.18%) |
Nov 24, 2023 | 351.77 | 353.97 | 349.92 | 352.88 | 114,910 | +2.09(+0.60%) |
Nov 22, 2023 | 356.14 | 358.10 | 350.08 | 350.79 | 502,564 | -1.32(-0.37%) |
Nov 21, 2023 | 349.69 | 353.21 | 347.82 | 352.11 | 567,097 | +3.46(+0.99%) |
Nov 20, 2023 | 342.75 | 348.88 | 342.55 | 348.66 | 275,667 | +6.27(+1.83%) |
Nov 17, 2023 | 345.09 | 345.90 | 340.89 | 342.38 | 354,262 | -1.48(-0.43%) |
Nov 16, 2023 | 347.63 | 354.01 | 343.07 | 343.86 | 358,027 | -1.75(-0.51%) |
Nov 15, 2023 | 346.28 | 352.42 | 344.63 | 345.61 | 407,278 | -1.50(-0.43%) |
Nov 14, 2023 | 346.78 | 350.45 | 342.44 | 347.11 | 281,950 | +9.34(+2.77%) |
Nov 13, 2023 | 337.46 | 341.52 | 333.93 | 337.77 | 493,364 | -3.52(-1.03%) |
Nov 10, 2023 | 336.36 | 343.00 | 334.81 | 341.28 | 413,892 | +5.60(+1.67%) |
Nov 09, 2023 | 344.24 | 344.24 | 335.67 | 335.68 | 814,777 | -9.25(-2.68%) |
Nov 08, 2023 | 333.60 | 345.55 | 330.50 | 344.93 | 534,699 | +14.88(+4.51%) |
Nov 07, 2023 | 333.47 | 333.47 | 328.96 | 330.05 | 436,476 | -2.43(-0.73%) |
Nov 06, 2023 | 338.08 | 338.08 | 331.50 | 332.47 | 289,623 | -1.97(-0.59%) |
Nov 03, 2023 | 331.63 | 339.70 | 331.63 | 334.44 | 334,871 | +7.23(+2.21%) |
Nov 02, 2023 | 323.82 | 331.10 | 322.40 | 327.21 | 501,192 | +6.07(+1.89%) |
Nov 01, 2023 | 317.83 | 323.21 | 313.89 | 321.14 | 566,399 | +3.38(+1.06%) |
Oct 31, 2023 | 321.98 | 327.93 | 317.33 | 317.76 | 675,564 | -1.57(-0.49%) |
Oct 30, 2023 | 323.56 | 323.56 | 309.90 | 319.32 | 733,367 | -1.06(-0.33%) |
Oct 27, 2023 | 325.19 | 327.89 | 318.48 | 320.38 | 487,527 | -6.39(-1.96%) |
Oct 26, 2023 | 327.45 | 331.93 | 316.04 | 326.77 | 1,039,421 | -30.63(-8.57%) |
Oct 25, 2023 | 361.53 | 363.65 | 352.41 | 357.40 | 573,078 | -11.70(-3.17%) |
Oct 24, 2023 | 370.81 | 372.79 | 364.34 | 369.10 | 282,247 | -0.83(-0.22%) |
Oct 23, 2023 | 362.06 | 372.25 | 358.12 | 369.93 | 393,220 | +6.88(+1.89%) |
Oct 20, 2023 | 368.69 | 369.04 | 361.48 | 363.05 | 348,971 | -5.66(-1.54%) |
Oct 19, 2023 | 375.11 | 376.24 | 367.62 | 368.71 | 368,040 | -5.71(-1.53%) |
Oct 18, 2023 | 382.77 | 384.41 | 373.58 | 374.42 | 345,126 | -11.51(-2.98%) |
Oct 17, 2023 | 381.77 | 390.04 | 380.63 | 385.93 | 322,704 | +0.77(+0.20%) |
Oct 16, 2023 | 386.99 | 389.92 | 382.74 | 385.17 | 393,644 | +0.75(+0.19%) |
Oct 13, 2023 | 385.59 | 390.55 | 383.53 | 384.42 | 202,063 | +0.10(+0.03%) |
Oct 12, 2023 | 391.84 | 393.76 | 382.00 | 384.32 | 290,181 | -7.24(-1.85%) |
Oct 11, 2023 | 386.78 | 391.97 | 382.64 | 391.55 | 349,576 | +4.92(+1.27%) |
Oct 10, 2023 | 381.96 | 389.49 | 379.57 | 386.63 | 211,107 | +4.36(+1.14%) |
Oct 09, 2023 | 373.50 | 382.47 | 373.41 | 382.27 | 189,420 | +5.34(+1.42%) |
Oct 06, 2023 | 369.63 | 378.11 | 368.30 | 376.93 | 310,592 | +4.82(+1.30%) |
Oct 05, 2023 | 372.15 | 374.22 | 365.20 | 372.11 | 361,368 | -1.05(-0.28%) |
Oct 04, 2023 | 369.88 | 373.58 | 366.31 | 373.15 | 302,098 | +4.94(+1.34%) |
Oct 03, 2023 | 369.58 | 374.02 | 366.76 | 368.21 | 262,737 | -1.75(-0.47%) |
Oct 02, 2023 | 372.72 | 372.72 | 365.04 | 369.96 | 346,291 | -4.62(-1.23%) |
Sep 29, 2023 | 379.74 | 379.74 | 374.23 | 374.58 | 229,089 | -3.86(-1.02%) |
Sep 28, 2023 | 375.92 | 379.63 | 374.95 | 378.45 | 195,201 | +3.89(+1.04%) |
Sep 27, 2023 | 378.31 | 378.45 | 367.83 | 374.55 | 296,018 | -0.22(-0.06%) |
Sep 26, 2023 | 374.97 | 377.56 | 372.88 | 374.77 | 235,871 | -0.20(-0.05%) |
Sep 25, 2023 | 371.43 | 375.18 | 373.43 | 374.97 | 201,635 | +3.08(+0.83%) |
Sep 22, 2023 | 373.38 | 375.77 | 370.75 | 371.89 | 382,060 | -1.79(-0.48%) |
Sep 21, 2023 | 381.39 | 381.39 | 371.44 | 373.67 | 362,641 | -10.02(-2.61%) |
Sep 20, 2023 | 394.06 | 394.06 | 382.85 | 383.70 | 286,503 | -8.26(-2.11%) |
Sep 19, 2023 | 394.58 | 398.19 | 391.62 | 391.95 | 291,895 | -1.99(-0.50%) |
Sep 18, 2023 | 392.61 | 395.67 | 390.86 | 393.94 | 229,393 | +0.42(+0.11%) |
Sep 15, 2023 | 397.44 | 399.93 | 392.58 | 393.52 | 649,151 | -3.71(-0.93%) |
Sep 14, 2023 | 397.33 | 398.26 | 391.29 | 397.24 | 219,965 | +2.63(+0.67%) |
Sep 13, 2023 | 389.78 | 394.86 | 388.85 | 394.61 | 280,427 | +1.45(+0.37%) |
Sep 12, 2023 | 394.00 | 395.72 | 390.04 | 393.16 | 239,765 | -3.32(-0.84%) |
Sep 11, 2023 | 393.10 | 399.48 | 391.71 | 396.49 | 210,610 | +3.98(+1.01%) |
Sep 08, 2023 | 402.65 | 402.65 | 391.33 | 392.50 | 304,768 | -10.68(-2.65%) |
Sep 07, 2023 | 404.61 | 405.37 | 401.25 | 403.19 | 230,615 | -0.99(-0.24%) |
Sep 06, 2023 | 403.34 | 405.46 | 399.85 | 404.17 | 395,508 | +1.18(+0.29%) |
Sep 05, 2023 | 405.74 | 405.98 | 402.02 | 403.00 | 264,450 | -4.01(-0.99%) |
Sep 01, 2023 | 409.72 | 409.72 | 403.98 | 407.01 | 258,415 | +0.79(+0.19%) |
Aug 31, 2023 | 408.29 | 410.84 | 406.00 | 406.22 | 429,013 | -2.22(-0.54%) |
Aug 30, 2023 | 413.96 | 415.04 | 408.12 | 408.44 | 310,079 | -3.28(-0.80%) |
Aug 29, 2023 | 402.01 | 411.86 | 401.22 | 411.72 | 268,397 | +9.03(+2.24%) |
Aug 28, 2023 | 394.55 | 402.88 | 394.55 | 402.69 | 218,941 | +9.62(+2.45%) |
Aug 25, 2023 | 391.25 | 394.99 | 387.90 | 393.07 | 330,246 | +2.01(+0.51%) |
Aug 24, 2023 | 392.72 | 397.31 | 390.96 | 391.06 | 280,939 | -1.35(-0.34%) |
Aug 23, 2023 | 394.67 | 395.44 | 391.36 | 392.41 | 544,139 | -0.11(-0.03%) |
Aug 22, 2023 | 392.68 | 395.69 | 389.42 | 392.52 | 341,348 | +0.50(+0.13%) |
Aug 21, 2023 | 389.25 | 392.63 | 387.18 | 392.02 | 370,396 | +4.90(+1.27%) |
Aug 18, 2023 | 389.06 | 390.72 | 385.73 | 387.12 | 307,807 | -5.09(-1.30%) |
Aug 17, 2023 | 398.45 | 400.79 | 391.36 | 392.21 | 299,824 | -4.61(-1.16%) |
Aug 16, 2023 | 400.70 | 402.31 | 396.81 | 396.82 | 265,605 | -4.63(-1.15%) |
Aug 15, 2023 | 400.13 | 403.39 | 397.76 | 401.46 | 263,476 | +2.24(+0.56%) |
Aug 14, 2023 | 394.12 | 399.40 | 392.70 | 399.22 | 353,670 | +5.14(+1.30%) |
Aug 11, 2023 | 397.12 | 399.32 | 393.42 | 394.08 | 282,470 | -5.50(-1.38%) |
Aug 10, 2023 | 401.33 | 407.88 | 398.70 | 399.58 | 349,601 | +0.10(+0.03%) |
Aug 09, 2023 | 395.88 | 400.28 | 395.81 | 399.48 | 358,043 | +0.28(+0.07%) |
Aug 08, 2023 | 391.44 | 399.29 | 386.95 | 399.20 | 794,524 | +21.13(+5.59%) |
Aug 07, 2023 | 375.84 | 379.43 | 373.84 | 378.07 | 260,051 | +3.62(+0.97%) |
Aug 04, 2023 | 370.20 | 376.10 | 368.09 | 374.44 | 383,723 | +5.34(+1.45%) |
Aug 03, 2023 | 369.31 | 371.43 | 367.65 | 369.10 | 302,927 | -0.86(-0.23%) |
Aug 02, 2023 | 368.84 | 370.47 | 365.39 | 369.96 | 420,978 | -1.08(-0.29%) |
Aug 01, 2023 | 366.26 | 372.35 | 364.41 | 371.04 | 444,214 | +3.61(+0.98%) |
Jul 31, 2023 | 365.29 | 367.69 | 362.39 | 367.43 | 575,249 | +2.58(+0.71%) |
Jul 28, 2023 | 358.25 | 366.39 | 355.24 | 364.85 | 500,539 | +10.54(+2.98%) |
Jul 27, 2023 | 374.68 | 374.79 | 350.00 | 354.31 | 1,023,635 | -24.48(-6.46%) |
Jul 26, 2023 | 373.80 | 378.95 | 368.42 | 378.79 | 357,557 | +2.29(+0.61%) |
Jul 25, 2023 | 372.88 | 382.91 | 372.38 | 376.50 | 333,990 | +1.26(+0.34%) |
Jul 24, 2023 | 374.56 | 377.95 | 373.27 | 375.24 | 332,904 | -1.26(-0.33%) |
Jul 21, 2023 | 379.11 | 384.66 | 376.12 | 376.50 | 846,918 | -1.43(-0.38%) |
Jul 20, 2023 | 385.08 | 385.92 | 377.58 | 377.93 | 238,288 | -6.86(-1.78%) |
Jul 19, 2023 | 382.79 | 385.98 | 380.80 | 384.78 | 254,638 | +1.03(+0.27%) |
Jul 18, 2023 | 382.90 | 384.46 | 378.27 | 383.75 | 314,718 | +0.97(+0.25%) |
Jul 17, 2023 | 384.35 | 384.91 | 379.56 | 382.79 | 148,411 | -1.51(-0.39%) |
Jul 14, 2023 | 382.56 | 386.68 | 382.15 | 384.29 | 194,937 | +1.47(+0.38%) |
Jul 13, 2023 | 385.11 | 388.54 | 381.56 | 382.82 | 225,182 | +0.14(+0.04%) |
Jul 12, 2023 | 378.19 | 383.31 | 374.70 | 382.69 | 273,744 | +8.16(+2.18%) |
Jul 11, 2023 | 378.19 | 379.67 | 372.45 | 374.52 | 220,384 | -1.96(-0.52%) |
Jul 10, 2023 | 372.65 | 379.02 | 371.54 | 376.48 | 279,064 | +5.69(+1.53%) |
Jul 07, 2023 | 370.69 | 372.42 | 367.99 | 370.79 | 331,288 | -1.63(-0.44%) |
Jul 06, 2023 | 372.72 | 375.82 | 370.16 | 372.42 | 301,582 | -3.79(-1.01%) |
Jul 05, 2023 | 375.84 | 381.37 | 374.06 | 376.21 | 261,392 | -1.30(-0.34%) |
Jul 03, 2023 | 378.40 | 379.20 | 373.08 | 377.51 | 155,113 | -4.13(-1.08%) |
Jun 30, 2023 | 379.28 | 386.29 | 377.92 | 381.64 | 355,969 | +5.10(+1.35%) |
Jun 29, 2023 | 367.20 | 376.60 | 365.52 | 376.54 | 258,652 | +8.13(+2.21%) |
Jun 28, 2023 | 367.70 | 371.84 | 365.78 | 368.41 | 269,300 | -0.13(-0.04%) |
Jun 27, 2023 | 365.73 | 368.83 | 362.27 | 368.54 | 324,179 | +4.26(+1.17%) |
Jun 26, 2023 | 366.29 | 366.47 | 361.62 | 364.27 | 342,059 | -1.93(-0.53%) |
Jun 23, 2023 | 365.00 | 369.31 | 364.08 | 366.20 | 608,062 | -1.67(-0.45%) |
Jun 22, 2023 | 370.71 | 374.18 | 366.52 | 367.87 | 242,082 | -0.23(-0.06%) |
Jun 21, 2023 | 363.30 | 369.68 | 363.23 | 368.10 | 339,569 | +2.78(+0.76%) |
Jun 20, 2023 | 356.39 | 366.19 | 355.86 | 365.31 | 430,078 | +4.06(+1.12%) |
Jun 16, 2023 | 366.03 | 373.63 | 360.86 | 361.25 | 1,132,116 | +2.24(+0.62%) |
Jun 15, 2023 | 352.18 | 360.51 | 351.16 | 359.02 | 423,838 | +5.10(+1.44%) |
Jun 14, 2023 | 357.85 | 360.48 | 352.26 | 353.92 | 278,832 | -3.12(-0.87%) |
Jun 13, 2023 | 356.06 | 359.11 | 354.51 | 357.04 | 311,746 | +0.43(+0.12%) |
Jun 12, 2023 | 348.71 | 357.19 | 346.50 | 356.61 | 329,972 | +9.09(+2.62%) |
Jun 09, 2023 | 349.76 | 350.24 | 347.06 | 347.52 | 266,952 | -1.47(-0.42%) |
Jun 08, 2023 | 343.09 | 349.15 | 340.83 | 348.99 | 369,368 | +5.02(+1.46%) |
Jun 07, 2023 | 344.48 | 348.11 | 342.97 | 343.97 | 279,663 | -1.47(-0.42%) |
Jun 06, 2023 | 342.75 | 347.22 | 341.33 | 345.44 | 350,711 | +2.78(+0.81%) |
Jun 05, 2023 | 342.68 | 348.12 | 342.50 | 342.65 | 446,368 | -0.33(-0.10%) |
Jun 02, 2023 | 341.94 | 343.18 | 339.25 | 342.98 | 386,765 | +2.20(+0.64%) |
Jun 01, 2023 | 333.99 | 340.89 | 332.98 | 340.79 | 492,326 | +6.88(+2.06%) |
May 31, 2023 | 335.10 | 336.05 | 329.44 | 333.90 | 1,152,581 | -1.72(-0.51%) |
May 30, 2023 | 342.30 | 344.00 | 335.36 | 335.62 | 475,173 | -7.13(-2.08%) |
May 26, 2023 | 341.23 | 345.39 | 339.29 | 342.75 | 341,735 | +3.29(+0.97%) |
May 25, 2023 | 340.96 | 341.02 | 338.11 | 339.46 | 297,466 | -0.45(-0.13%) |
May 24, 2023 | 337.96 | 341.47 | 333.95 | 339.91 | 509,546 | -2.16(-0.63%) |
May 23, 2023 | 348.68 | 351.27 | 340.90 | 342.06 | 441,594 | -8.09(-2.31%) |
May 22, 2023 | 349.67 | 353.80 | 348.84 | 350.16 | 407,906 | -0.47(-0.13%) |
May 19, 2023 | 351.82 | 355.76 | 350.51 | 350.62 | 255,047 | +0.65(+0.19%) |
May 18, 2023 | 347.47 | 350.88 | 343.74 | 349.98 | 256,621 | +2.67(+0.77%) |
May 17, 2023 | 354.29 | 356.30 | 344.89 | 347.30 | 385,364 | -6.49(-1.83%) |
May 16, 2023 | 354.41 | 355.16 | 350.70 | 353.79 | 341,632 | -0.62(-0.17%) |
May 15, 2023 | 359.13 | 360.77 | 353.99 | 354.41 | 437,877 | -4.83(-1.34%) |
May 12, 2023 | 359.50 | 360.53 | 355.50 | 359.24 | 411,241 | -0.08(-0.02%) |
May 11, 2023 | 361.21 | 363.08 | 356.64 | 359.32 | 511,162 | -2.61(-0.72%) |
May 10, 2023 | 364.86 | 365.86 | 360.23 | 361.93 | 309,245 | +0.99(+0.27%) |
May 09, 2023 | 362.85 | 363.80 | 360.06 | 360.94 | 353,811 | -5.34(-1.46%) |
May 08, 2023 | 364.39 | 367.58 | 362.93 | 366.28 | 345,011 | -1.38(-0.37%) |
May 05, 2023 | 370.81 | 371.16 | 362.29 | 367.66 | 270,484 | -0.71(-0.19%) |
May 04, 2023 | 367.70 | 370.24 | 364.27 | 368.37 | 259,291 | +0.74(+0.20%) |
May 03, 2023 | 372.69 | 375.90 | 367.37 | 367.63 | 426,180 | -1.19(-0.32%) |
May 02, 2023 | 365.18 | 369.83 | 363.68 | 368.81 | 422,253 | +3.48(+0.95%) |
May 01, 2023 | 360.89 | 367.26 | 360.07 | 365.33 | 381,379 | +4.88(+1.35%) |
Apr 28, 2023 | 356.01 | 367.44 | 355.62 | 360.45 | 1,045,689 | +6.01(+1.69%) |
Apr 27, 2023 | 354.23 | 359.81 | 340.76 | 354.45 | 949,006 | -2.00(-0.56%) |
Apr 26, 2023 | 355.29 | 359.73 | 352.12 | 356.45 | 477,289 | +0.23(+0.06%) |
Apr 25, 2023 | 367.77 | 367.82 | 355.51 | 356.22 | 504,273 | -14.75(-3.98%) |
Apr 24, 2023 | 367.30 | 371.06 | 365.45 | 370.97 | 272,582 | +6.07(+1.66%) |
Apr 21, 2023 | 362.20 | 366.00 | 361.89 | 364.90 | 245,415 | +4.46(+1.24%) |
Apr 20, 2023 | 360.68 | 364.13 | 358.64 | 360.44 | 589,980 | -6.21(-1.69%) |
Apr 19, 2023 | 360.50 | 366.81 | 358.06 | 366.65 | 311,415 | +5.56(+1.54%) |
Apr 18, 2023 | 363.37 | 363.37 | 357.47 | 361.09 | 278,867 | -0.41(-0.11%) |
Apr 17, 2023 | 363.23 | 363.69 | 359.42 | 361.50 | 324,724 | -1.46(-0.40%) |
Apr 14, 2023 | 363.14 | 368.53 | 360.89 | 362.95 | 305,525 | -2.80(-0.77%) |
Apr 13, 2023 | 359.71 | 367.11 | 358.55 | 365.75 | 478,634 | +7.95(+2.22%) |
Apr 12, 2023 | 358.50 | 361.79 | 357.38 | 357.81 | 404,696 | +3.95(+1.12%) |
Apr 11, 2023 | 354.11 | 360.00 | 353.34 | 353.86 | 352,549 | +5.01(+1.44%) |
Apr 10, 2023 | 342.84 | 349.14 | 341.50 | 348.85 | 302,835 | +5.06(+1.47%) |
Apr 06, 2023 | 344.94 | 345.44 | 339.00 | 343.79 | 463,387 | -2.03(-0.59%) |
Apr 05, 2023 | 347.11 | 348.78 | 344.69 | 345.83 | 344,717 | -1.34(-0.39%) |
Apr 04, 2023 | 347.31 | 350.39 | 346.50 | 347.17 | 339,337 | +1.06(+0.31%) |
Apr 03, 2023 | 341.92 | 346.98 | 340.03 | 346.11 | 342,080 | +0.57(+0.16%) |
Mar 31, 2023 | 342.92 | 347.68 | 342.02 | 345.54 | 432,593 | +5.58(+1.64%) |
Mar 30, 2023 | 340.60 | 343.24 | 336.98 | 339.95 | 384,419 | +2.88(+0.86%) |
Mar 29, 2023 | 341.77 | 344.07 | 336.68 | 337.07 | 567,913 | -1.82(-0.54%) |
Mar 28, 2023 | 333.62 | 339.08 | 333.62 | 338.90 | 298,222 | +3.97(+1.19%) |
Mar 27, 2023 | 335.34 | 338.09 | 333.59 | 334.93 | 303,564 | +1.53(+0.46%) |
Mar 24, 2023 | 329.95 | 334.26 | 326.12 | 333.40 | 273,159 | +2.44(+0.74%) |
Mar 23, 2023 | 329.99 | 334.63 | 327.44 | 330.96 | 439,359 | +2.90(+0.88%) |
Mar 22, 2023 | 333.67 | 336.57 | 327.85 | 328.06 | 535,478 | -6.07(-1.82%) |
Mar 21, 2023 | 332.47 | 336.22 | 332.37 | 334.13 | 457,650 | +3.06(+0.92%) |
Mar 20, 2023 | 329.14 | 333.02 | 327.67 | 331.07 | 426,242 | +2.23(+0.68%) |
Mar 17, 2023 | 334.95 | 337.32 | 327.78 | 328.83 | 1,126,639 | -6.67(-1.99%) |
Mar 16, 2023 | 323.42 | 336.05 | 322.57 | 335.51 | 512,413 | +10.79(+3.32%) |
Mar 15, 2023 | 322.96 | 324.95 | 317.77 | 324.71 | 479,891 | -2.97(-0.91%) |
Mar 14, 2023 | 324.13 | 328.08 | 321.83 | 327.69 | 518,325 | +7.33(+2.29%) |
Mar 13, 2023 | 312.88 | 323.44 | 311.00 | 320.36 | 552,352 | +6.65(+2.12%) |
Mar 10, 2023 | 313.65 | 315.11 | 308.60 | 313.70 | 963,646 | -0.76(-0.24%) |
Mar 09, 2023 | 320.66 | 323.87 | 314.20 | 314.46 | 460,724 | -4.40(-1.38%) |
Mar 08, 2023 | 320.63 | 322.65 | 317.37 | 318.86 | 297,587 | -1.97(-0.61%) |
Mar 07, 2023 | 322.13 | 323.50 | 319.22 | 320.83 | 476,248 | -1.70(-0.53%) |
Mar 06, 2023 | 328.13 | 329.48 | 322.47 | 322.53 | 328,072 | -5.84(-1.78%) |
Mar 03, 2023 | 324.28 | 330.00 | 324.13 | 328.38 | 477,867 | +6.54(+2.03%) |
Mar 02, 2023 | 314.27 | 323.81 | 314.27 | 321.83 | 550,190 | +4.41(+1.39%) |
Mar 01, 2023 | 314.55 | 320.36 | 314.12 | 317.43 | 536,155 | +1.25(+0.39%) |
Feb 28, 2023 | 311.15 | 318.20 | 311.15 | 316.18 | 1,053,998 | +4.06(+1.30%) |
Feb 27, 2023 | 312.16 | 315.24 | 311.05 | 312.12 | 469,744 | +2.70(+0.87%) |
Feb 24, 2023 | 313.00 | 313.00 | 306.04 | 309.42 | 627,024 | -1.78(-0.57%) |
Feb 23, 2023 | 305.11 | 312.77 | 303.61 | 311.19 | 837,717 | +6.46(+2.12%) |
Feb 22, 2023 | 305.47 | 307.60 | 302.97 | 304.73 | 560,450 | -1.13(-0.37%) |
Feb 21, 2023 | 308.58 | 308.58 | 303.22 | 305.86 | 796,609 | -7.02(-2.24%) |
Feb 17, 2023 | 316.33 | 318.43 | 306.58 | 312.88 | 1,043,234 | -6.03(-1.89%) |
Feb 16, 2023 | 311.74 | 328.19 | 311.15 | 318.91 | 1,570,858 | +40.48(+14.54%) |
Feb 15, 2023 | 273.49 | 278.43 | 272.06 | 278.43 | 670,451 | +3.13(+1.14%) |
Feb 14, 2023 | 272.54 | 275.86 | 270.66 | 275.30 | 600,291 | +2.72(+1.00%) |
Feb 13, 2023 | 272.07 | 274.13 | 269.21 | 272.58 | 802,279 | +2.16(+0.80%) |
Feb 10, 2023 | 263.81 | 271.91 | 263.81 | 270.41 | 1,028,023 | +3.70(+1.39%) |
Feb 09, 2023 | 266.03 | 268.76 | 264.98 | 266.71 | 772,385 | +2.35(+0.89%) |
Feb 08, 2023 | 269.53 | 271.37 | 263.31 | 264.36 | 520,512 | -7.29(-2.68%) |
Feb 07, 2023 | 265.30 | 273.06 | 264.43 | 271.65 | 378,338 | +4.20(+1.57%) |
Feb 06, 2023 | 268.71 | 270.51 | 266.34 | 267.45 | 581,268 | -4.70(-1.73%) |
Feb 03, 2023 | 275.21 | 275.75 | 268.83 | 272.15 | 467,591 | -8.98(-3.19%) |
Feb 02, 2023 | 274.26 | 282.69 | 274.26 | 281.12 | 944,733 | +10.26(+3.79%) |