Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 453.11 | 455.28 | 446.09 | 446.47 | 1,827,699 | -6.18(-1.37%) |
Jan 30, 2024 | 448.31 | 453.42 | 446.62 | 452.66 | 1,153,562 | +4.73(+1.06%) |
Jan 29, 2024 | 446.06 | 448.74 | 443.10 | 447.93 | 1,078,131 | +3.20(+0.72%) |
Jan 26, 2024 | 447.05 | 447.56 | 443.56 | 444.73 | 790,987 | -2.73(-0.61%) |
Jan 25, 2024 | 445.49 | 447.69 | 441.76 | 447.46 | 1,087,558 | +3.42(+0.77%) |
Jan 24, 2024 | 446.53 | 448.43 | 443.34 | 444.04 | 896,197 | -0.59(-0.13%) |
Jan 23, 2024 | 444.70 | 445.13 | 441.16 | 444.62 | 821,308 | +2.02(+0.46%) |
Jan 22, 2024 | 442.86 | 444.34 | 440.99 | 442.60 | 1,029,259 | +2.50(+0.57%) |
Jan 19, 2024 | 439.38 | 441.61 | 437.19 | 440.10 | 1,177,390 | +2.34(+0.53%) |
Jan 18, 2024 | 437.64 | 439.31 | 433.81 | 437.76 | 1,209,120 | +1.86(+0.43%) |
Jan 17, 2024 | 432.02 | 437.65 | 431.65 | 435.90 | 1,045,424 | +1.18(+0.27%) |
Jan 16, 2024 | 431.63 | 436.39 | 431.06 | 434.72 | 1,132,527 | -0.45(-0.10%) |
Jan 12, 2024 | 435.64 | 437.46 | 432.32 | 435.17 | 846,303 | +2.80(+0.65%) |
Jan 11, 2024 | 432.35 | 433.80 | 428.42 | 432.37 | 1,334,358 | +1.06(+0.24%) |
Jan 10, 2024 | 429.94 | 433.13 | 427.85 | 431.32 | 1,006,670 | +2.95(+0.69%) |
Jan 09, 2024 | 426.50 | 431.07 | 426.50 | 428.37 | 709,123 | -1.99(-0.46%) |
Jan 08, 2024 | 428.85 | 430.58 | 425.79 | 430.36 | 1,198,137 | +4.22(+0.99%) |
Jan 05, 2024 | 427.07 | 429.57 | 423.99 | 426.14 | 925,127 | -1.73(-0.41%) |
Jan 04, 2024 | 428.85 | 431.84 | 427.23 | 427.87 | 1,056,507 | -0.19(-0.04%) |
Jan 03, 2024 | 431.60 | 432.78 | 427.29 | 428.06 | 940,438 | -6.50(-1.50%) |
Jan 02, 2024 | 437.43 | 438.66 | 431.94 | 434.56 | 1,085,159 | -4.11(-0.94%) |
Dec 29, 2023 | 439.99 | 441.86 | 437.30 | 438.68 | 887,981 | -1.31(-0.30%) |
Dec 28, 2023 | 437.82 | 441.62 | 437.18 | 439.99 | 681,851 | +1.83(+0.42%) |
Dec 27, 2023 | 433.47 | 438.45 | 432.18 | 438.16 | 824,595 | +3.75(+0.86%) |
Dec 26, 2023 | 432.69 | 436.80 | 432.69 | 434.40 | 537,299 | +1.38(+0.32%) |
Dec 22, 2023 | 433.31 | 435.03 | 430.81 | 433.02 | 701,442 | +2.14(+0.50%) |
Dec 21, 2023 | 427.25 | 431.27 | 427.25 | 430.88 | 821,405 | +4.84(+1.14%) |
Dec 20, 2023 | 434.87 | 435.63 | 425.78 | 426.04 | 1,559,972 | -8.79(-2.02%) |
Dec 19, 2023 | 433.34 | 437.98 | 432.68 | 434.83 | 1,186,873 | +0.25(+0.06%) |
Dec 18, 2023 | 434.15 | 437.49 | 433.33 | 434.58 | 903,610 | +0.63(+0.14%) |
Dec 15, 2023 | 430.78 | 435.52 | 430.75 | 433.96 | 2,399,795 | -1.99(-0.46%) |
Dec 14, 2023 | 438.16 | 439.82 | 433.98 | 435.95 | 1,326,726 | +2.51(+0.58%) |
Dec 13, 2023 | 427.11 | 434.17 | 425.58 | 433.44 | 1,193,652 | +8.41(+1.98%) |
Dec 12, 2023 | 421.72 | 425.36 | 420.56 | 425.02 | 1,100,501 | +3.05(+0.72%) |
Dec 11, 2023 | 414.38 | 422.36 | 414.24 | 421.98 | 1,385,963 | +8.33(+2.02%) |
Dec 08, 2023 | 413.90 | 417.10 | 411.44 | 413.64 | 1,658,445 | -1.99(-0.48%) |
Dec 07, 2023 | 417.75 | 418.17 | 414.86 | 415.63 | 1,248,199 | -1.27(-0.31%) |
Dec 06, 2023 | 421.23 | 423.22 | 416.63 | 416.91 | 1,481,803 | -4.47(-1.06%) |
Dec 05, 2023 | 424.32 | 424.37 | 417.95 | 421.38 | 1,668,141 | -1.04(-0.25%) |
Dec 04, 2023 | 417.80 | 423.81 | 416.28 | 422.42 | 1,519,795 | +2.18(+0.52%) |
Dec 01, 2023 | 415.26 | 423.20 | 414.27 | 420.24 | 1,982,756 | +6.15(+1.48%) |
Nov 30, 2023 | 411.40 | 414.38 | 410.39 | 414.09 | 1,672,957 | +1.19(+0.29%) |
Nov 29, 2023 | 412.80 | 416.59 | 412.01 | 412.90 | 950,807 | +1.65(+0.40%) |
Nov 28, 2023 | 409.28 | 415.99 | 408.30 | 411.25 | 1,139,122 | +0.73(+0.18%) |
Nov 27, 2023 | 410.69 | 412.28 | 408.67 | 410.52 | 1,332,442 | -1.94(-0.47%) |
Nov 24, 2023 | 413.38 | 413.38 | 410.14 | 412.47 | 406,758 | +0.00(+0.00%) |
Nov 22, 2023 | 412.66 | 415.13 | 411.25 | 412.47 | 983,821 | +1.33(+0.32%) |
Nov 21, 2023 | 408.42 | 411.25 | 408.33 | 411.14 | 1,066,363 | +2.21(+0.54%) |
Nov 20, 2023 | 405.00 | 410.58 | 404.94 | 408.93 | 1,520,034 | +3.40(+0.84%) |
Nov 17, 2023 | 400.94 | 405.83 | 399.24 | 405.53 | 1,657,665 | +4.11(+1.02%) |
Nov 16, 2023 | 401.87 | 403.03 | 400.65 | 401.42 | 1,069,082 | +1.91(+0.48%) |
Nov 15, 2023 | 401.35 | 404.76 | 399.03 | 399.51 | 1,251,563 | -1.84(-0.46%) |
Nov 14, 2023 | 397.11 | 403.85 | 396.20 | 401.35 | 1,681,709 | +9.04(+2.30%) |
Nov 13, 2023 | 391.92 | 393.51 | 390.20 | 392.31 | 1,172,344 | +0.83(+0.21%) |
Nov 10, 2023 | 387.28 | 391.60 | 384.60 | 391.47 | 1,208,910 | +6.25(+1.62%) |
Nov 09, 2023 | 387.16 | 388.01 | 382.93 | 385.22 | 1,207,826 | +1.29(+0.34%) |
Nov 08, 2023 | 381.05 | 384.29 | 379.70 | 383.93 | 786,738 | +1.80(+0.47%) |
Nov 07, 2023 | 383.30 | 385.54 | 381.24 | 382.13 | 914,646 | -0.08(-0.02%) |
Nov 06, 2023 | 379.79 | 382.87 | 378.91 | 382.21 | 1,216,999 | +1.74(+0.46%) |
Nov 03, 2023 | 378.99 | 383.08 | 377.64 | 380.47 | 1,900,530 | +6.94(+1.86%) |
Nov 02, 2023 | 362.69 | 377.41 | 362.69 | 373.54 | 3,065,982 | +24.37(+6.98%) |
Nov 01, 2023 | 348.31 | 351.03 | 344.80 | 349.17 | 1,420,911 | +2.08(+0.60%) |
Oct 31, 2023 | 343.30 | 347.19 | 340.76 | 347.10 | 1,759,298 | +4.21(+1.23%) |
Oct 30, 2023 | 342.61 | 344.63 | 338.33 | 342.88 | 1,556,358 | +2.57(+0.76%) |
Oct 27, 2023 | 346.29 | 347.77 | 338.45 | 340.31 | 1,168,329 | -5.74(-1.66%) |
Oct 26, 2023 | 345.53 | 350.62 | 345.24 | 346.05 | 952,244 | -0.87(-0.25%) |
Oct 25, 2023 | 344.42 | 351.33 | 343.72 | 346.92 | 1,120,448 | +1.18(+0.34%) |
Oct 24, 2023 | 348.03 | 351.67 | 342.91 | 345.73 | 1,558,370 | -2.25(-0.65%) |
Oct 23, 2023 | 345.69 | 352.42 | 343.92 | 347.98 | 1,135,771 | +0.17(+0.05%) |
Oct 20, 2023 | 355.15 | 355.15 | 347.67 | 347.81 | 2,075,770 | -7.48(-2.11%) |
Oct 19, 2023 | 358.49 | 360.08 | 353.79 | 355.29 | 905,591 | -2.33(-0.65%) |
Oct 18, 2023 | 361.93 | 363.43 | 357.41 | 357.62 | 982,138 | -7.36(-2.02%) |
Oct 17, 2023 | 362.41 | 369.29 | 360.54 | 364.98 | 732,727 | -0.23(-0.06%) |
Oct 16, 2023 | 364.06 | 369.27 | 362.67 | 365.21 | 832,002 | +3.81(+1.05%) |
Oct 13, 2023 | 364.19 | 366.14 | 358.25 | 361.40 | 666,179 | -2.10(-0.58%) |
Oct 12, 2023 | 370.48 | 371.02 | 361.57 | 363.50 | 866,734 | -6.04(-1.63%) |
Oct 11, 2023 | 369.57 | 371.67 | 366.88 | 369.54 | 615,293 | +2.31(+0.63%) |
Oct 10, 2023 | 363.68 | 370.07 | 362.94 | 367.24 | 895,612 | +3.09(+0.85%) |
Oct 09, 2023 | 359.68 | 364.95 | 359.68 | 364.15 | 642,660 | +2.40(+0.66%) |
Oct 06, 2023 | 357.38 | 363.85 | 355.29 | 361.75 | 889,417 | +2.76(+0.77%) |
Oct 05, 2023 | 358.84 | 360.13 | 355.19 | 358.99 | 718,845 | -0.99(-0.28%) |
Oct 04, 2023 | 355.64 | 360.28 | 354.58 | 359.98 | 1,076,456 | +5.82(+1.64%) |
Oct 03, 2023 | 361.87 | 363.36 | 352.75 | 354.16 | 1,033,560 | -10.24(-2.81%) |
Oct 02, 2023 | 364.93 | 369.65 | 362.28 | 364.39 | 1,578,643 | +1.30(+0.36%) |
Sep 29, 2023 | 369.15 | 372.31 | 362.26 | 363.09 | 1,149,606 | -3.10(-0.85%) |
Sep 28, 2023 | 360.76 | 367.97 | 360.53 | 366.19 | 1,919,425 | +5.44(+1.51%) |
Sep 27, 2023 | 362.81 | 363.27 | 358.62 | 360.76 | 1,446,732 | -1.00(-0.28%) |
Sep 26, 2023 | 363.86 | 366.28 | 360.94 | 361.76 | 1,864,734 | -7.34(-1.99%) |
Sep 25, 2023 | 368.09 | 369.69 | 368.06 | 369.10 | 952,384 | -0.23(-0.06%) |
Sep 22, 2023 | 370.21 | 373.52 | 368.72 | 369.33 | 1,166,713 | -0.62(-0.17%) |
Sep 21, 2023 | 381.21 | 382.56 | 369.80 | 369.95 | 1,086,039 | -13.84(-3.61%) |
Sep 20, 2023 | 387.55 | 389.63 | 383.37 | 383.79 | 778,444 | -3.05(-0.79%) |
Sep 19, 2023 | 385.51 | 387.39 | 384.19 | 386.84 | 854,376 | -0.21(-0.05%) |
Sep 18, 2023 | 384.52 | 388.74 | 383.88 | 387.05 | 642,332 | +1.25(+0.32%) |
Sep 15, 2023 | 390.98 | 392.20 | 385.34 | 385.80 | 2,488,112 | -7.88(-2.00%) |
Sep 14, 2023 | 391.82 | 393.88 | 387.45 | 393.68 | 830,724 | +6.30(+1.63%) |
Sep 13, 2023 | 384.21 | 388.42 | 383.28 | 387.38 | 685,130 | +2.54(+0.66%) |
Sep 12, 2023 | 384.68 | 387.46 | 382.84 | 384.83 | 974,916 | -2.06(-0.53%) |
Sep 11, 2023 | 388.23 | 390.34 | 385.19 | 386.89 | 979,521 | -1.34(-0.35%) |
Sep 08, 2023 | 392.00 | 392.98 | 387.04 | 388.23 | 870,138 | -2.85(-0.73%) |
Sep 07, 2023 | 387.06 | 392.65 | 387.06 | 391.08 | 1,168,332 | -0.57(-0.14%) |
Sep 06, 2023 | 390.70 | 393.34 | 389.46 | 391.65 | 1,106,514 | +0.60(+0.15%) |
Sep 05, 2023 | 391.95 | 400.38 | 390.87 | 391.05 | 1,342,844 | -0.69(-0.18%) |
Sep 01, 2023 | 391.15 | 394.11 | 390.33 | 391.74 | 774,314 | +3.36(+0.86%) |
Aug 31, 2023 | 390.93 | 393.37 | 388.26 | 388.38 | 1,209,490 | -1.51(-0.39%) |
Aug 30, 2023 | 389.63 | 392.92 | 389.00 | 389.89 | 755,260 | -0.12(-0.03%) |
Aug 29, 2023 | 387.14 | 390.75 | 386.34 | 390.01 | 665,650 | +2.06(+0.53%) |
Aug 28, 2023 | 387.66 | 390.66 | 385.42 | 387.95 | 1,022,473 | +2.15(+0.56%) |
Aug 25, 2023 | 386.48 | 389.43 | 383.25 | 385.81 | 948,370 | +2.14(+0.56%) |
Aug 24, 2023 | 388.62 | 392.78 | 383.63 | 383.67 | 777,258 | -4.67(-1.20%) |
Aug 23, 2023 | 383.31 | 388.61 | 381.89 | 388.34 | 777,323 | +8.12(+2.14%) |
Aug 22, 2023 | 377.59 | 382.19 | 375.70 | 380.22 | 1,033,700 | +5.02(+1.34%) |
Aug 21, 2023 | 378.69 | 379.87 | 373.53 | 375.20 | 1,178,986 | -3.49(-0.92%) |
Aug 18, 2023 | 377.15 | 381.52 | 376.88 | 378.69 | 1,054,762 | -2.36(-0.62%) |
Aug 17, 2023 | 384.11 | 386.77 | 380.82 | 381.05 | 1,002,988 | -2.35(-0.61%) |
Aug 16, 2023 | 381.54 | 385.79 | 380.71 | 383.40 | 818,136 | -0.30(-0.08%) |
Aug 15, 2023 | 382.48 | 385.15 | 381.74 | 383.70 | 980,372 | -1.63(-0.42%) |
Aug 14, 2023 | 384.70 | 387.25 | 383.26 | 385.33 | 855,096 | +0.99(+0.26%) |
Aug 11, 2023 | 381.84 | 385.22 | 380.14 | 384.33 | 824,519 | -0.12(-0.03%) |
Aug 10, 2023 | 386.53 | 391.33 | 383.84 | 384.45 | 941,295 | +0.15(+0.04%) |
Aug 09, 2023 | 382.97 | 388.62 | 382.78 | 384.31 | 935,251 | +1.14(+0.30%) |
Aug 08, 2023 | 384.54 | 385.58 | 377.38 | 383.17 | 960,205 | -3.84(-0.99%) |
Aug 07, 2023 | 384.24 | 387.13 | 382.66 | 387.00 | 721,725 | +3.51(+0.92%) |
Aug 04, 2023 | 381.23 | 387.34 | 377.33 | 383.49 | 1,207,118 | +3.09(+0.81%) |
Aug 03, 2023 | 385.42 | 385.42 | 379.39 | 380.40 | 2,163,314 | -10.44(-2.67%) |
Aug 02, 2023 | 390.89 | 392.51 | 387.34 | 390.84 | 1,603,451 | -4.02(-1.02%) |
Aug 01, 2023 | 390.99 | 395.42 | 389.97 | 394.86 | 1,232,034 | +3.77(+0.96%) |
Jul 31, 2023 | 388.40 | 391.85 | 384.68 | 391.10 | 1,932,897 | +2.33(+0.60%) |
Jul 28, 2023 | 394.57 | 398.36 | 388.63 | 388.77 | 2,439,935 | -3.49(-0.89%) |
Jul 27, 2023 | 400.01 | 408.86 | 390.36 | 392.26 | 3,560,998 | -32.45(-7.64%) |
Jul 26, 2023 | 424.37 | 424.94 | 421.73 | 424.70 | 1,364,503 | +0.87(+0.21%) |
Jul 25, 2023 | 417.77 | 424.94 | 416.87 | 423.83 | 1,365,722 | +4.69(+1.12%) |
Jul 24, 2023 | 420.73 | 421.83 | 417.41 | 419.14 | 1,454,778 | -0.49(-0.12%) |
Jul 21, 2023 | 421.10 | 421.61 | 419.60 | 419.63 | 1,362,848 | -0.50(-0.12%) |
Jul 20, 2023 | 419.25 | 420.44 | 417.18 | 420.12 | 1,094,915 | +1.25(+0.30%) |
Jul 19, 2023 | 420.04 | 421.66 | 417.31 | 418.87 | 1,331,768 | +0.67(+0.16%) |
Jul 18, 2023 | 414.11 | 418.61 | 413.40 | 418.20 | 1,033,081 | +4.42(+1.07%) |
Jul 17, 2023 | 413.10 | 415.02 | 411.13 | 413.78 | 1,199,750 | +1.36(+0.33%) |
Jul 14, 2023 | 409.05 | 413.75 | 408.72 | 412.42 | 1,293,839 | +3.96(+0.97%) |
Jul 13, 2023 | 406.44 | 409.98 | 403.76 | 408.46 | 1,263,748 | +5.42(+1.35%) |
Jul 12, 2023 | 400.33 | 405.91 | 399.68 | 403.04 | 1,969,375 | +10.05(+2.56%) |
Jul 11, 2023 | 393.55 | 396.42 | 391.55 | 392.99 | 934,668 | -1.99(-0.50%) |
Jul 10, 2023 | 390.58 | 397.30 | 390.58 | 394.98 | 848,127 | +5.14(+1.32%) |
Jul 07, 2023 | 389.82 | 394.62 | 388.61 | 389.85 | 818,650 | -2.09(-0.53%) |
Jul 06, 2023 | 391.94 | 394.08 | 389.15 | 391.94 | 1,040,467 | -4.20(-1.06%) |
Jul 05, 2023 | 392.01 | 397.86 | 389.51 | 396.14 | 1,173,182 | +2.66(+0.68%) |
Jul 03, 2023 | 394.92 | 395.66 | 390.88 | 393.49 | 719,874 | -3.94(-0.99%) |
Jun 30, 2023 | 396.73 | 402.14 | 395.30 | 397.42 | 1,361,656 | +5.01(+1.28%) |
Jun 29, 2023 | 388.20 | 393.43 | 386.46 | 392.42 | 1,008,431 | +4.28(+1.10%) |
Jun 28, 2023 | 386.86 | 388.71 | 386.86 | 388.13 | 727,382 | +0.50(+0.13%) |
Jun 27, 2023 | 386.28 | 388.92 | 383.29 | 387.63 | 717,530 | +3.97(+1.03%) |
Jun 26, 2023 | 386.88 | 387.96 | 383.58 | 383.66 | 863,398 | -3.32(-0.86%) |
Jun 23, 2023 | 382.52 | 388.99 | 381.68 | 386.98 | 1,492,447 | +2.10(+0.55%) |
Jun 22, 2023 | 384.91 | 385.62 | 380.50 | 384.88 | 1,153,169 | -0.86(-0.22%) |
Jun 21, 2023 | 385.94 | 388.03 | 383.10 | 385.74 | 1,277,785 | -2.71(-0.70%) |
Jun 20, 2023 | 383.70 | 389.25 | 381.10 | 388.45 | 1,513,145 | -3.34(-0.85%) |
Jun 16, 2023 | 398.36 | 399.43 | 391.58 | 391.79 | 1,899,972 | -4.73(-1.19%) |
Jun 15, 2023 | 391.08 | 397.80 | 389.30 | 396.52 | 1,478,115 | +45.31(+12.90%) |
May 08, 2023 | 350.50 | 352.17 | 349.31 | 351.21 | 704,027 | +0.98(+0.28%) |
May 05, 2023 | 347.15 | 352.67 | 346.33 | 350.24 | 940,485 | +6.61(+1.92%) |
May 04, 2023 | 344.82 | 348.48 | 342.75 | 343.63 | 1,034,300 | -2.43(-0.70%) |
May 03, 2023 | 353.45 | 354.34 | 345.95 | 346.06 | 922,752 | -5.98(-1.70%) |
May 02, 2023 | 356.10 | 358.60 | 348.56 | 352.05 | 1,144,197 | -6.56(-1.83%) |
May 01, 2023 | 357.66 | 361.45 | 357.23 | 358.60 | 1,097,323 | +0.07(+0.02%) |
Apr 28, 2023 | 351.07 | 358.90 | 351.06 | 358.53 | 1,767,967 | +6.92(+1.97%) |
Apr 27, 2023 | 342.05 | 353.24 | 341.64 | 351.61 | 1,665,861 | +15.34(+4.56%) |
Apr 26, 2023 | 339.51 | 341.59 | 335.14 | 336.27 | 1,657,911 | -5.08(-1.49%) |
Apr 25, 2023 | 343.47 | 346.90 | 340.24 | 341.36 | 1,463,924 | -2.42(-0.70%) |
Apr 24, 2023 | 348.83 | 349.73 | 342.29 | 343.78 | 1,033,891 | -4.01(-1.15%) |
Apr 21, 2023 | 349.95 | 350.55 | 346.66 | 347.79 | 761,587 | -1.18(-0.34%) |
Apr 20, 2023 | 346.37 | 351.39 | 345.82 | 348.97 | 868,756 | +0.87(+0.25%) |
Apr 19, 2023 | 346.59 | 349.89 | 346.51 | 348.10 | 854,523 | -0.14(-0.04%) |
Apr 18, 2023 | 346.09 | 348.92 | 343.70 | 348.24 | 1,237,662 | +3.12(+0.91%) |
Apr 17, 2023 | 342.72 | 345.95 | 341.73 | 345.11 | 873,344 | +1.14(+0.33%) |
Apr 14, 2023 | 343.82 | 346.21 | 342.23 | 343.98 | 988,681 | -0.01(-0.00%) |
Apr 13, 2023 | 340.48 | 344.36 | 339.31 | 343.99 | 741,241 | +5.02(+1.48%) |
Apr 12, 2023 | 342.60 | 343.93 | 337.95 | 338.96 | 913,261 | +0.87(+0.26%) |
Apr 11, 2023 | 336.93 | 340.06 | 335.75 | 338.09 | 761,016 | +3.05(+0.91%) |
Apr 10, 2023 | 333.67 | 335.20 | 325.78 | 335.05 | 903,257 | -2.01(-0.60%) |
Apr 06, 2023 | 339.57 | 339.57 | 330.76 | 337.05 | 1,324,750 | -3.70(-1.09%) |
Apr 05, 2023 | 341.90 | 344.66 | 340.44 | 340.75 | 959,425 | -1.79(-0.52%) |
Apr 04, 2023 | 344.60 | 348.31 | 341.65 | 342.54 | 1,111,302 | +0.14(+0.04%) |
Apr 03, 2023 | 338.68 | 342.83 | 337.25 | 342.40 | 1,702,538 | +1.48(+0.43%) |
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,365 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.82 | 334.83 | 337.46 | 806,110 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,258 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,509 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,148 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.42 | 330.79 | 1,206,297 | +2.25(+0.68%) |
Mar 23, 2023 | 330.59 | 334.54 | 326.67 | 328.54 | 1,429,194 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.84 | 331.97 | 1,146,603 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,102 | +6.93(+2.10%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.42 | 330.85 | 1,521,954 | +0.10(+0.03%) |
Mar 17, 2023 | 335.26 | 336.52 | 327.50 | 330.75 | 3,456,782 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,706 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.76 | 322.27 | 330.25 | 2,091,883 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.95 | 323.90 | 329.01 | 1,975,213 | +7.85(+2.44%) |
Mar 13, 2023 | 321.10 | 326.28 | 317.56 | 321.16 | 2,273,425 | -1.73(-0.54%) |
Mar 10, 2023 | 333.44 | 334.67 | 321.62 | 322.89 | 2,476,554 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,573 | -4.89(-1.46%) |
Mar 08, 2023 | 332.52 | 335.79 | 327.47 | 335.10 | 1,190,633 | +2.20(+0.66%) |
Mar 07, 2023 | 346.69 | 346.71 | 332.29 | 332.89 | 1,480,394 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,889 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,941 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.23 | 327.17 | 336.10 | 1,218,006 | +2.09(+0.62%) |
Mar 01, 2023 | 336.28 | 339.18 | 333.37 | 334.01 | 1,207,554 | -3.38(-1.00%) |
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,869 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,556 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,851 | -4.70(-1.36%) |
Feb 23, 2023 | 345.18 | 346.75 | 340.74 | 344.24 | 1,259,874 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.44 | 1,697,844 | -4.53(-1.31%) |
Feb 21, 2023 | 351.45 | 352.15 | 345.61 | 345.97 | 1,223,295 | -9.90(-2.78%) |
Feb 17, 2023 | 349.46 | 356.05 | 348.88 | 355.87 | 1,224,186 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.90 | 981,038 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.22 | 362.52 | 1,025,654 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.32 | 359.85 | 1,437,822 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.73 | 365.51 | 1,478,326 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.38 | 358.86 | 1,343,236 | +0.21(+0.06%) |
Feb 09, 2023 | 366.05 | 369.64 | 357.97 | 358.65 | 1,503,989 | -2.17(-0.60%) |
Feb 08, 2023 | 363.11 | 366.46 | 359.65 | 360.82 | 1,167,902 | -5.19(-1.42%) |
Feb 07, 2023 | 360.15 | 366.99 | 357.19 | 366.01 | 871,239 | +2.42(+0.66%) |
Feb 06, 2023 | 362.27 | 364.92 | 361.28 | 363.60 | 1,042,713 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,119 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.08 | 376.26 | 377.90 | 1,284,153 | +5.90(+1.59%) |