Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 514.37 | 515.56 | 506.58 | 507.77 | 309,025 | -9.07(-1.75%) |
Jan 30, 2024 | 509.92 | 519.54 | 509.92 | 516.84 | 242,975 | +4.35(+0.85%) |
Jan 29, 2024 | 501.13 | 512.72 | 499.75 | 512.48 | 287,851 | +11.52(+2.30%) |
Jan 26, 2024 | 503.64 | 504.81 | 499.65 | 500.96 | 173,778 | -3.21(-0.64%) |
Jan 25, 2024 | 500.47 | 504.64 | 497.73 | 504.17 | 196,317 | +10.13(+2.05%) |
Jan 24, 2024 | 503.13 | 503.13 | 493.96 | 494.05 | 201,787 | -5.64(-1.13%) |
Jan 23, 2024 | 506.03 | 506.03 | 496.43 | 499.69 | 224,413 | -7.70(-1.52%) |
Jan 22, 2024 | 506.97 | 510.16 | 503.00 | 507.39 | 216,328 | +2.56(+0.51%) |
Jan 19, 2024 | 505.46 | 505.46 | 497.62 | 504.83 | 288,009 | +2.48(+0.49%) |
Jan 18, 2024 | 492.66 | 502.68 | 492.66 | 502.36 | 297,065 | +9.89(+2.01%) |
Jan 17, 2024 | 491.62 | 495.85 | 489.27 | 492.47 | 254,860 | -2.73(-0.55%) |
Jan 16, 2024 | 495.50 | 498.20 | 491.55 | 495.19 | 279,379 | -0.05(-0.01%) |
Jan 12, 2024 | 496.66 | 499.49 | 493.40 | 495.25 | 230,852 | -1.45(-0.29%) |
Jan 11, 2024 | 498.73 | 498.73 | 491.79 | 496.69 | 256,381 | -2.61(-0.52%) |
Jan 10, 2024 | 496.64 | 500.29 | 494.95 | 499.30 | 241,618 | +2.62(+0.53%) |
Jan 09, 2024 | 492.08 | 497.09 | 487.68 | 496.68 | 220,204 | +0.68(+0.14%) |
Jan 08, 2024 | 487.44 | 496.05 | 484.69 | 496.00 | 237,885 | +9.83(+2.02%) |
Jan 05, 2024 | 483.96 | 490.39 | 483.96 | 486.18 | 255,152 | +0.73(+0.15%) |
Jan 04, 2024 | 483.20 | 488.77 | 481.39 | 485.45 | 333,448 | +4.06(+0.84%) |
Jan 03, 2024 | 486.28 | 486.45 | 479.06 | 481.38 | 460,808 | -9.02(-1.84%) |
Jan 02, 2024 | 493.49 | 495.08 | 486.38 | 490.40 | 343,562 | -7.87(-1.58%) |
Dec 29, 2023 | 497.99 | 500.27 | 496.57 | 498.27 | 191,518 | +0.67(+0.13%) |
Dec 28, 2023 | 488.57 | 499.90 | 486.70 | 497.60 | 233,774 | -1.38(-0.28%) |
Dec 27, 2023 | 496.77 | 499.25 | 495.95 | 498.98 | 183,373 | +1.26(+0.25%) |
Dec 26, 2023 | 496.14 | 499.24 | 495.82 | 497.72 | 110,779 | +1.98(+0.40%) |
Dec 22, 2023 | 493.80 | 495.90 | 491.17 | 495.74 | 179,993 | +3.90(+0.79%) |
Dec 21, 2023 | 491.19 | 493.66 | 489.85 | 491.85 | 190,614 | +4.45(+0.91%) |
Dec 20, 2023 | 489.22 | 493.27 | 486.94 | 487.39 | 255,149 | -4.82(-0.98%) |
Dec 19, 2023 | 493.27 | 496.18 | 491.03 | 492.22 | 215,103 | +2.46(+0.50%) |
Dec 18, 2023 | 489.17 | 491.72 | 483.44 | 489.76 | 318,036 | +0.45(+0.09%) |
Dec 15, 2023 | 490.94 | 498.67 | 486.44 | 489.31 | 913,646 | -3.11(-0.63%) |
Dec 14, 2023 | 491.68 | 494.63 | 484.27 | 492.42 | 434,754 | +5.23(+1.07%) |
Dec 13, 2023 | 480.29 | 489.17 | 477.92 | 487.19 | 322,512 | +7.14(+1.49%) |
Dec 12, 2023 | 477.64 | 481.68 | 474.31 | 480.04 | 320,236 | +8.88(+1.88%) |
Dec 11, 2023 | 469.83 | 474.02 | 467.88 | 471.17 | 321,663 | +2.38(+0.51%) |
Dec 08, 2023 | 462.95 | 469.07 | 462.95 | 468.79 | 254,917 | +4.06(+0.87%) |
Dec 07, 2023 | 460.92 | 465.17 | 457.99 | 464.73 | 222,245 | +4.84(+1.05%) |
Dec 06, 2023 | 462.32 | 467.00 | 458.82 | 459.89 | 238,377 | +1.23(+0.27%) |
Dec 05, 2023 | 460.39 | 462.83 | 456.25 | 458.66 | 334,867 | -4.97(-1.07%) |
Dec 04, 2023 | 464.75 | 468.11 | 461.17 | 463.63 | 452,255 | -3.12(-0.67%) |
Dec 01, 2023 | 464.93 | 469.94 | 464.30 | 466.75 | 414,216 | +2.76(+0.59%) |
Nov 30, 2023 | 461.36 | 464.78 | 456.42 | 464.00 | 455,995 | +2.60(+0.56%) |
Nov 29, 2023 | 462.20 | 465.65 | 461.10 | 461.40 | 255,059 | +2.72(+0.59%) |
Nov 28, 2023 | 464.49 | 465.55 | 457.12 | 458.68 | 270,997 | -5.60(-1.21%) |
Nov 27, 2023 | 458.68 | 465.76 | 456.90 | 464.28 | 337,680 | +3.61(+0.78%) |
Nov 24, 2023 | 460.50 | 462.29 | 459.86 | 460.67 | 107,604 | -0.80(-0.17%) |
Nov 22, 2023 | 459.67 | 464.44 | 459.31 | 461.47 | 391,004 | +4.65(+1.02%) |
Nov 21, 2023 | 467.28 | 470.73 | 456.82 | 456.82 | 494,736 | +2.92(+0.64%) |
Nov 20, 2023 | 458.41 | 458.41 | 450.07 | 453.90 | 354,205 | -6.83(-1.48%) |
Nov 17, 2023 | 460.60 | 464.36 | 456.62 | 460.73 | 283,588 | +2.04(+0.45%) |
Nov 16, 2023 | 454.59 | 459.08 | 453.59 | 458.69 | 306,367 | +5.11(+1.13%) |
Nov 15, 2023 | 463.66 | 465.65 | 451.65 | 453.57 | 434,437 | -9.65(-2.08%) |
Nov 14, 2023 | 455.30 | 467.15 | 455.30 | 463.22 | 331,908 | +12.66(+2.81%) |
Nov 13, 2023 | 450.37 | 453.43 | 450.15 | 450.56 | 178,486 | -2.00(-0.44%) |
Nov 10, 2023 | 453.22 | 453.22 | 447.44 | 452.56 | 351,105 | +2.81(+0.63%) |
Nov 09, 2023 | 453.20 | 456.08 | 449.35 | 449.75 | 394,007 | -0.81(-0.18%) |
Nov 08, 2023 | 446.32 | 451.65 | 442.87 | 450.56 | 476,805 | +7.52(+1.70%) |
Nov 07, 2023 | 441.75 | 444.44 | 438.10 | 443.04 | 242,378 | +2.59(+0.59%) |
Nov 06, 2023 | 442.68 | 442.68 | 437.63 | 440.45 | 249,580 | -1.16(-0.26%) |
Nov 03, 2023 | 447.70 | 448.30 | 439.83 | 441.61 | 283,028 | +2.13(+0.49%) |
Nov 02, 2023 | 439.89 | 447.99 | 437.27 | 439.47 | 527,127 | +1.56(+0.36%) |
Nov 01, 2023 | 415.80 | 439.27 | 413.94 | 437.91 | 825,158 | +30.14(+7.39%) |
Oct 31, 2023 | 403.76 | 411.56 | 403.76 | 407.76 | 388,917 | +3.83(+0.95%) |
Oct 30, 2023 | 398.68 | 406.10 | 397.44 | 403.93 | 370,640 | +6.05(+1.52%) |
Oct 27, 2023 | 397.47 | 399.83 | 388.78 | 397.88 | 411,592 | +1.17(+0.29%) |
Oct 26, 2023 | 408.73 | 408.73 | 390.66 | 396.71 | 682,431 | -12.44(-3.04%) |
Oct 25, 2023 | 412.27 | 416.44 | 408.66 | 409.16 | 307,723 | -6.06(-1.46%) |
Oct 24, 2023 | 419.54 | 419.92 | 412.47 | 415.22 | 277,267 | +3.71(+0.90%) |
Oct 23, 2023 | 406.44 | 416.43 | 404.93 | 411.51 | 401,480 | +2.94(+0.72%) |
Oct 20, 2023 | 408.39 | 410.83 | 404.14 | 408.57 | 344,545 | -0.97(-0.24%) |
Oct 19, 2023 | 414.53 | 420.04 | 408.67 | 409.54 | 318,689 | -3.58(-0.87%) |
Oct 18, 2023 | 431.14 | 431.14 | 412.75 | 413.12 | 314,535 | -22.70(-5.21%) |
Oct 17, 2023 | 428.94 | 436.95 | 428.26 | 435.82 | 260,782 | +5.40(+1.26%) |
Oct 16, 2023 | 430.06 | 433.46 | 427.58 | 430.42 | 257,452 | +5.45(+1.28%) |
Oct 13, 2023 | 431.53 | 434.47 | 423.06 | 424.96 | 237,523 | -4.13(-0.96%) |
Oct 12, 2023 | 435.59 | 436.64 | 423.37 | 429.09 | 323,102 | -6.34(-1.46%) |
Oct 11, 2023 | 426.58 | 436.20 | 426.51 | 435.43 | 259,371 | +8.90(+2.09%) |
Oct 10, 2023 | 426.22 | 432.04 | 424.06 | 426.53 | 335,285 | +1.29(+0.30%) |
Oct 09, 2023 | 427.28 | 428.72 | 423.28 | 425.24 | 359,161 | -6.21(-1.44%) |
Oct 06, 2023 | 418.21 | 435.39 | 416.73 | 431.45 | 629,176 | +12.41(+2.96%) |
Oct 05, 2023 | 416.28 | 423.21 | 416.28 | 419.04 | 439,713 | +1.33(+0.32%) |
Oct 04, 2023 | 408.11 | 420.48 | 404.16 | 417.71 | 609,643 | +14.53(+3.60%) |
Oct 03, 2023 | 401.26 | 408.93 | 400.83 | 403.19 | 438,888 | -1.35(-0.33%) |
Oct 02, 2023 | 408.18 | 414.48 | 402.41 | 404.53 | 475,363 | -4.77(-1.16%) |
Sep 29, 2023 | 416.78 | 417.29 | 406.95 | 409.30 | 393,125 | -4.03(-0.97%) |
Sep 28, 2023 | 408.25 | 419.28 | 408.25 | 413.33 | 221,996 | +4.56(+1.11%) |
Sep 27, 2023 | 408.82 | 410.87 | 404.06 | 408.77 | 409,182 | +2.68(+0.66%) |
Sep 26, 2023 | 407.08 | 412.94 | 405.36 | 406.09 | 636,978 | -2.89(-0.71%) |
Sep 25, 2023 | 404.60 | 409.73 | 406.59 | 408.98 | 442,002 | +3.77(+0.93%) |
Sep 22, 2023 | 404.25 | 407.00 | 402.84 | 405.21 | 625,549 | -0.18(-0.04%) |
Sep 21, 2023 | 417.64 | 417.64 | 403.57 | 405.39 | 559,156 | -14.31(-3.41%) |
Sep 20, 2023 | 423.91 | 424.86 | 417.48 | 419.70 | 389,679 | -1.81(-0.43%) |
Sep 19, 2023 | 425.70 | 425.70 | 416.58 | 421.51 | 441,172 | -5.30(-1.24%) |
Sep 18, 2023 | 424.43 | 429.25 | 420.28 | 426.81 | 391,953 | +2.90(+0.68%) |
Sep 15, 2023 | 432.12 | 432.12 | 419.84 | 423.91 | 1,001,326 | -10.64(-2.45%) |
Sep 14, 2023 | 435.88 | 436.88 | 427.81 | 434.55 | 341,185 | +1.75(+0.41%) |
Sep 13, 2023 | 434.52 | 435.50 | 427.63 | 432.79 | 327,323 | -3.31(-0.76%) |
Sep 12, 2023 | 434.83 | 438.02 | 431.36 | 436.10 | 233,650 | -1.70(-0.39%) |
Sep 11, 2023 | 440.44 | 440.55 | 433.25 | 437.81 | 229,526 | +0.98(+0.22%) |
Sep 08, 2023 | 435.36 | 441.29 | 434.65 | 436.83 | 267,589 | +0.38(+0.09%) |
Sep 07, 2023 | 434.50 | 437.40 | 430.02 | 436.45 | 350,635 | -0.95(-0.22%) |
Sep 06, 2023 | 440.16 | 442.32 | 430.32 | 437.40 | 413,169 | -3.01(-0.68%) |
Sep 05, 2023 | 453.41 | 455.37 | 436.51 | 440.41 | 408,224 | -15.67(-3.43%) |
Sep 01, 2023 | 447.58 | 460.02 | 446.14 | 456.07 | 388,199 | +10.95(+2.46%) |
Aug 31, 2023 | 444.75 | 447.97 | 443.80 | 445.12 | 309,386 | +1.12(+0.25%) |
Aug 30, 2023 | 443.49 | 449.51 | 442.55 | 444.01 | 284,782 | +0.24(+0.05%) |
Aug 29, 2023 | 436.21 | 444.38 | 432.63 | 443.77 | 242,463 | +6.67(+1.53%) |
Aug 28, 2023 | 436.80 | 442.03 | 435.38 | 437.10 | 214,172 | +1.84(+0.42%) |
Aug 25, 2023 | 435.93 | 440.30 | 430.03 | 435.26 | 329,259 | -0.22(-0.05%) |
Aug 24, 2023 | 438.07 | 442.96 | 435.09 | 435.48 | 204,993 | -4.77(-1.08%) |
Aug 23, 2023 | 434.20 | 441.79 | 432.43 | 440.25 | 269,244 | +5.90(+1.36%) |
Aug 22, 2023 | 431.04 | 437.12 | 431.04 | 434.34 | 317,895 | +3.75(+0.87%) |
Aug 21, 2023 | 430.18 | 431.78 | 422.34 | 430.59 | 296,200 | +1.37(+0.32%) |
Aug 18, 2023 | 426.53 | 433.10 | 424.38 | 429.22 | 591,106 | -0.91(-0.21%) |
Aug 17, 2023 | 451.69 | 454.20 | 430.03 | 430.12 | 467,369 | -19.85(-4.41%) |
Aug 16, 2023 | 455.08 | 456.92 | 449.32 | 449.97 | 373,923 | -4.28(-0.94%) |
Aug 15, 2023 | 456.04 | 457.72 | 451.22 | 454.25 | 196,075 | -2.92(-0.64%) |
Aug 14, 2023 | 452.18 | 457.55 | 450.02 | 457.17 | 281,898 | +3.79(+0.84%) |
Aug 11, 2023 | 456.13 | 460.23 | 452.32 | 453.38 | 297,126 | -3.31(-0.73%) |
Aug 10, 2023 | 448.71 | 456.96 | 447.16 | 456.69 | 479,156 | +7.20(+1.60%) |
Aug 09, 2023 | 455.12 | 457.56 | 448.88 | 449.49 | 371,478 | -5.72(-1.26%) |
Aug 08, 2023 | 456.16 | 457.87 | 452.24 | 455.22 | 353,173 | -4.93(-1.07%) |
Aug 07, 2023 | 457.40 | 460.93 | 452.03 | 460.14 | 515,119 | +6.36(+1.40%) |
Aug 04, 2023 | 451.44 | 460.78 | 450.87 | 453.78 | 617,293 | +2.36(+0.52%) |
Aug 03, 2023 | 443.88 | 452.64 | 429.26 | 451.43 | 657,435 | +2.93(+0.65%) |
Aug 02, 2023 | 449.89 | 456.25 | 447.16 | 448.50 | 492,118 | -2.73(-0.60%) |
Aug 01, 2023 | 445.11 | 451.43 | 444.32 | 451.23 | 441,918 | +6.79(+1.53%) |
Jul 31, 2023 | 448.94 | 450.55 | 442.34 | 444.44 | 460,203 | -2.26(-0.51%) |
Jul 28, 2023 | 449.60 | 453.55 | 441.76 | 446.70 | 688,951 | +3.79(+0.86%) |
Jul 27, 2023 | 457.90 | 461.31 | 438.13 | 442.90 | 709,951 | -13.41(-2.94%) |
Jul 26, 2023 | 455.83 | 458.50 | 454.44 | 456.31 | 528,077 | +0.13(+0.03%) |
Jul 25, 2023 | 455.64 | 458.86 | 454.16 | 456.18 | 368,578 | -0.25(-0.05%) |
Jul 24, 2023 | 455.02 | 458.28 | 453.52 | 456.43 | 269,623 | +0.62(+0.14%) |
Jul 21, 2023 | 454.58 | 458.09 | 452.97 | 455.81 | 223,362 | -0.18(-0.04%) |
Jul 20, 2023 | 454.38 | 456.32 | 449.51 | 455.99 | 338,548 | +3.79(+0.84%) |
Jul 19, 2023 | 458.93 | 459.94 | 451.17 | 452.20 | 343,755 | -7.69(-1.67%) |
Jul 18, 2023 | 454.48 | 460.52 | 454.48 | 459.90 | 284,675 | +3.85(+0.84%) |
Jul 17, 2023 | 456.26 | 457.95 | 453.76 | 456.04 | 245,375 | +0.56(+0.12%) |
Jul 14, 2023 | 453.89 | 455.87 | 449.66 | 455.49 | 400,523 | +3.41(+0.76%) |
Jul 13, 2023 | 446.20 | 452.29 | 442.67 | 452.07 | 389,560 | +8.86(+2.00%) |
Jul 12, 2023 | 446.76 | 448.78 | 442.80 | 443.21 | 402,118 | -4.17(-0.93%) |
Jul 11, 2023 | 444.56 | 449.56 | 442.50 | 447.38 | 323,681 | +5.45(+1.23%) |
Jul 10, 2023 | 437.56 | 443.26 | 436.02 | 441.93 | 370,390 | +3.75(+0.86%) |
Jul 07, 2023 | 435.79 | 441.39 | 435.79 | 438.18 | 613,386 | -0.60(-0.14%) |
Jul 06, 2023 | 439.52 | 442.73 | 436.56 | 438.77 | 563,022 | -8.59(-1.92%) |
Jul 05, 2023 | 449.24 | 449.25 | 441.56 | 447.36 | 636,731 | -6.79(-1.49%) |
Jul 03, 2023 | 455.95 | 457.37 | 451.26 | 454.15 | 207,222 | -5.44(-1.18%) |
Jun 30, 2023 | 457.73 | 460.60 | 455.20 | 459.60 | 383,930 | +3.84(+0.84%) |
Jun 29, 2023 | 451.04 | 456.94 | 449.05 | 455.75 | 276,898 | +4.03(+0.89%) |
Jun 28, 2023 | 450.39 | 453.62 | 448.88 | 451.72 | 274,375 | +1.68(+0.37%) |
Jun 27, 2023 | 441.99 | 451.39 | 440.83 | 450.04 | 420,678 | +9.27(+2.10%) |
Jun 26, 2023 | 439.94 | 443.67 | 439.94 | 440.77 | 288,757 | +0.40(+0.09%) |
Jun 23, 2023 | 434.49 | 441.25 | 433.60 | 440.38 | 544,038 | +3.15(+0.72%) |
Jun 22, 2023 | 431.82 | 438.51 | 427.42 | 437.23 | 505,606 | +7.28(+1.69%) |
Jun 21, 2023 | 428.35 | 436.06 | 427.60 | 429.95 | 348,285 | +1.73(+0.40%) |
Jun 20, 2023 | 421.61 | 428.76 | 421.33 | 428.22 | 428,749 | +3.61(+0.85%) |
Jun 16, 2023 | 427.89 | 429.40 | 422.76 | 424.61 | 617,671 | -2.90(-0.68%) |
Jun 15, 2023 | 423.21 | 428.32 | 423.21 | 427.50 | 264,576 | +3.62(+0.85%) |
Jun 14, 2023 | 426.66 | 426.66 | 419.57 | 423.88 | 303,509 | -1.49(-0.35%) |
Jun 13, 2023 | 421.75 | 426.89 | 420.68 | 425.37 | 319,654 | +4.13(+0.98%) |
Jun 12, 2023 | 424.70 | 424.72 | 420.40 | 421.24 | 380,477 | -4.08(-0.96%) |
Jun 09, 2023 | 424.31 | 426.11 | 420.56 | 425.32 | 367,443 | +1.85(+0.44%) |
Jun 08, 2023 | 420.16 | 424.25 | 418.21 | 423.47 | 317,862 | +2.05(+0.49%) |
Jun 07, 2023 | 414.15 | 422.61 | 412.98 | 421.42 | 433,412 | +5.22(+1.25%) |
Jun 06, 2023 | 416.36 | 426.66 | 413.94 | 416.20 | 580,851 | +1.02(+0.25%) |
Jun 05, 2023 | 411.89 | 418.47 | 411.15 | 415.18 | 454,902 | +1.98(+0.48%) |
Jun 02, 2023 | 406.77 | 414.67 | 404.28 | 413.20 | 443,303 | +10.63(+2.64%) |
Jun 01, 2023 | 395.63 | 403.19 | 394.90 | 402.57 | 328,801 | +6.33(+1.60%) |
May 31, 2023 | 393.75 | 397.40 | 390.51 | 396.24 | 500,230 | +0.47(+0.12%) |
May 30, 2023 | 397.12 | 400.00 | 392.19 | 395.77 | 294,559 | -0.92(-0.23%) |
May 26, 2023 | 397.09 | 398.10 | 390.18 | 396.69 | 342,457 | +0.00(+0.00%) |
May 25, 2023 | 393.80 | 397.05 | 391.05 | 396.69 | 296,545 | +3.91(+0.99%) |
May 24, 2023 | 392.82 | 392.99 | 388.50 | 392.79 | 294,501 | -2.02(-0.51%) |
May 23, 2023 | 399.23 | 400.80 | 392.72 | 394.80 | 390,445 | -8.68(-2.15%) |
May 22, 2023 | 406.55 | 406.55 | 400.89 | 403.48 | 230,016 | -2.39(-0.59%) |
May 19, 2023 | 407.60 | 407.94 | 400.01 | 405.88 | 248,373 | +0.58(+0.14%) |
May 18, 2023 | 404.73 | 406.23 | 399.56 | 405.30 | 266,687 | +0.45(+0.11%) |
May 17, 2023 | 402.50 | 405.26 | 399.46 | 404.85 | 305,282 | +4.87(+1.22%) |
May 16, 2023 | 402.00 | 403.46 | 395.65 | 399.98 | 370,152 | -2.08(-0.52%) |
May 15, 2023 | 399.17 | 402.52 | 397.19 | 402.06 | 476,639 | +1.98(+0.49%) |
May 12, 2023 | 399.27 | 401.64 | 395.23 | 400.08 | 311,142 | +1.99(+0.50%) |
May 11, 2023 | 395.89 | 399.97 | 393.21 | 398.09 | 266,309 | -0.36(-0.09%) |
May 10, 2023 | 400.70 | 402.37 | 393.07 | 398.45 | 295,558 | +2.23(+0.56%) |
May 09, 2023 | 393.12 | 396.81 | 392.26 | 396.23 | 284,842 | +2.31(+0.59%) |
May 08, 2023 | 394.34 | 399.76 | 393.55 | 393.91 | 466,497 | -1.29(-0.33%) |
May 05, 2023 | 392.80 | 397.85 | 388.82 | 395.20 | 514,189 | +8.33(+2.15%) |
May 04, 2023 | 397.48 | 399.42 | 382.24 | 386.87 | 776,182 | +20.60(+5.62%) |
May 03, 2023 | 372.27 | 375.28 | 364.37 | 366.27 | 549,395 | -3.28(-0.89%) |
May 02, 2023 | 364.60 | 370.46 | 359.10 | 369.55 | 464,117 | +4.45(+1.22%) |
May 01, 2023 | 359.19 | 367.59 | 359.00 | 365.10 | 320,196 | +4.14(+1.15%) |
Apr 28, 2023 | 354.10 | 361.97 | 354.10 | 360.95 | 345,038 | +5.12(+1.44%) |
Apr 27, 2023 | 343.45 | 355.95 | 342.90 | 355.84 | 321,888 | +13.45(+3.93%) |
Apr 26, 2023 | 347.26 | 348.57 | 341.67 | 342.39 | 332,797 | -7.95(-2.27%) |
Apr 25, 2023 | 350.90 | 352.55 | 349.57 | 350.34 | 221,699 | -3.58(-1.01%) |
Apr 24, 2023 | 353.64 | 354.91 | 350.91 | 353.92 | 209,517 | +1.52(+0.43%) |
Apr 21, 2023 | 354.50 | 354.50 | 347.67 | 352.40 | 280,102 | -1.90(-0.54%) |
Apr 20, 2023 | 352.11 | 356.61 | 350.00 | 354.30 | 225,455 | -0.30(-0.08%) |
Apr 19, 2023 | 349.96 | 357.20 | 349.38 | 354.59 | 238,190 | +3.33(+0.95%) |
Apr 18, 2023 | 352.70 | 354.62 | 348.22 | 351.26 | 209,273 | -0.14(-0.04%) |
Apr 17, 2023 | 346.22 | 351.90 | 345.31 | 351.40 | 226,877 | +4.36(+1.26%) |
Apr 14, 2023 | 345.29 | 350.30 | 344.25 | 347.04 | 182,206 | +0.47(+0.13%) |
Apr 13, 2023 | 343.80 | 348.24 | 341.58 | 346.57 | 308,295 | +2.65(+0.77%) |
Apr 12, 2023 | 346.68 | 348.29 | 343.65 | 343.92 | 236,052 | -0.14(-0.04%) |
Apr 11, 2023 | 339.88 | 344.25 | 339.29 | 344.06 | 387,448 | +5.69(+1.68%) |
Apr 10, 2023 | 334.19 | 339.90 | 333.02 | 338.38 | 225,067 | +1.88(+0.56%) |
Apr 06, 2023 | 332.25 | 337.94 | 330.08 | 336.50 | 288,872 | +1.52(+0.45%) |
Apr 05, 2023 | 341.42 | 343.25 | 332.88 | 334.98 | 508,338 | -10.43(-3.02%) |
Apr 04, 2023 | 354.55 | 354.55 | 344.70 | 345.40 | 428,267 | -8.40(-2.37%) |
Apr 03, 2023 | 356.78 | 358.63 | 351.17 | 353.80 | 443,831 | +0.93(+0.26%) |
Mar 31, 2023 | 351.02 | 353.27 | 348.66 | 352.87 | 307,685 | +4.53(+1.30%) |
Mar 30, 2023 | 353.04 | 354.62 | 346.62 | 348.33 | 293,914 | -0.74(-0.21%) |
Mar 29, 2023 | 347.40 | 349.16 | 345.23 | 349.07 | 313,763 | +5.11(+1.49%) |
Mar 28, 2023 | 336.09 | 344.59 | 335.19 | 343.96 | 445,949 | +7.00(+2.08%) |
Mar 27, 2023 | 337.36 | 340.08 | 334.07 | 336.96 | 315,297 | +2.22(+0.66%) |
Mar 24, 2023 | 327.67 | 335.19 | 324.59 | 334.75 | 355,069 | +3.36(+1.01%) |
Mar 23, 2023 | 325.66 | 334.83 | 325.66 | 331.39 | 576,302 | +5.06(+1.55%) |
Mar 22, 2023 | 332.04 | 334.95 | 326.12 | 326.33 | 492,011 | -6.76(-2.03%) |
Mar 21, 2023 | 327.70 | 333.66 | 326.86 | 333.09 | 580,731 | +10.25(+3.17%) |
Mar 20, 2023 | 321.78 | 326.35 | 319.81 | 322.84 | 437,401 | +4.22(+1.33%) |
Mar 17, 2023 | 326.54 | 326.92 | 318.08 | 318.62 | 582,758 | -10.55(-3.21%) |
Mar 16, 2023 | 321.62 | 331.32 | 318.03 | 329.17 | 395,220 | +5.97(+1.85%) |
Mar 15, 2023 | 326.45 | 329.10 | 315.97 | 323.20 | 599,947 | -12.09(-3.61%) |
Mar 14, 2023 | 341.37 | 342.62 | 329.66 | 335.29 | 448,889 | +3.57(+1.08%) |
Mar 13, 2023 | 331.30 | 337.53 | 329.25 | 331.73 | 333,742 | -7.19(-2.12%) |
Mar 10, 2023 | 351.60 | 352.04 | 337.80 | 338.91 | 500,502 | -13.09(-3.72%) |
Mar 09, 2023 | 362.45 | 363.74 | 351.20 | 352.00 | 400,094 | -9.11(-2.52%) |
Mar 08, 2023 | 356.06 | 366.27 | 355.08 | 361.11 | 428,513 | +6.40(+1.80%) |
Mar 07, 2023 | 358.52 | 361.41 | 354.54 | 354.71 | 327,473 | -3.06(-0.86%) |
Mar 06, 2023 | 362.69 | 364.17 | 356.80 | 357.77 | 258,449 | -5.59(-1.54%) |
Mar 03, 2023 | 362.60 | 364.31 | 357.69 | 363.36 | 248,112 | +2.79(+0.77%) |
Mar 02, 2023 | 351.89 | 360.88 | 348.76 | 360.57 | 336,278 | +5.88(+1.66%) |
Mar 01, 2023 | 355.36 | 358.81 | 353.68 | 354.68 | 279,507 | -2.31(-0.65%) |
Feb 28, 2023 | 357.88 | 360.62 | 356.29 | 357.00 | 301,484 | -0.07(-0.02%) |
Feb 27, 2023 | 362.88 | 362.88 | 355.56 | 357.06 | 281,046 | -2.12(-0.59%) |
Feb 24, 2023 | 355.69 | 360.05 | 354.67 | 359.19 | 253,814 | -0.88(-0.25%) |
Feb 23, 2023 | 359.34 | 361.57 | 354.31 | 360.07 | 357,479 | +1.72(+0.48%) |
Feb 22, 2023 | 359.08 | 362.90 | 356.45 | 358.36 | 381,341 | +1.53(+0.43%) |
Feb 21, 2023 | 364.56 | 368.02 | 356.82 | 356.83 | 490,099 | -11.88(-3.22%) |
Feb 17, 2023 | 364.33 | 373.60 | 364.33 | 368.71 | 527,106 | +2.73(+0.75%) |
Feb 16, 2023 | 371.09 | 378.68 | 365.04 | 365.98 | 1,005,328 | -13.76(-3.62%) |
Feb 15, 2023 | 366.60 | 383.64 | 364.48 | 379.74 | 1,044,760 | +26.39(+7.47%) |
Feb 14, 2023 | 351.95 | 357.01 | 348.97 | 353.36 | 458,681 | -0.25(-0.07%) |
Feb 13, 2023 | 349.74 | 354.08 | 346.51 | 353.60 | 364,521 | +5.17(+1.48%) |
Feb 10, 2023 | 347.75 | 350.12 | 342.39 | 348.44 | 367,778 | -1.98(-0.57%) |
Feb 09, 2023 | 357.04 | 360.08 | 349.88 | 350.42 | 255,591 | -2.94(-0.83%) |
Feb 08, 2023 | 353.09 | 355.40 | 351.74 | 353.36 | 320,425 | -2.24(-0.63%) |
Feb 07, 2023 | 352.31 | 357.27 | 349.06 | 355.60 | 307,814 | +1.55(+0.44%) |
Feb 06, 2023 | 354.55 | 357.53 | 350.59 | 354.05 | 265,436 | -3.70(-1.03%) |
Feb 03, 2023 | 362.83 | 367.26 | 356.88 | 357.75 | 275,041 | -9.52(-2.59%) |
Feb 02, 2023 | 360.82 | 371.41 | 360.51 | 367.27 | 395,320 | +8.15(+2.27%) |