Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 343.09 | 347.24 | 342.11 | 343.73 | 232,567 | +0.86(+0.25%) |
Jan 30, 2024 | 346.02 | 346.02 | 341.68 | 342.87 | 273,975 | -1.24(-0.36%) |
Jan 29, 2024 | 342.08 | 344.32 | 338.50 | 344.11 | 138,666 | +1.78(+0.52%) |
Jan 26, 2024 | 337.86 | 345.97 | 337.11 | 342.33 | 160,800 | +8.19(+2.45%) |
Jan 25, 2024 | 337.59 | 337.59 | 326.60 | 334.14 | 233,688 | -5.85(-1.72%) |
Jan 24, 2024 | 342.36 | 344.45 | 339.55 | 339.99 | 163,332 | +0.27(+0.08%) |
Jan 23, 2024 | 345.59 | 346.56 | 338.49 | 339.72 | 141,154 | -4.97(-1.44%) |
Jan 22, 2024 | 337.63 | 345.51 | 337.63 | 344.69 | 121,906 | +8.86(+2.64%) |
Jan 19, 2024 | 333.12 | 338.71 | 330.85 | 335.83 | 117,132 | +4.17(+1.26%) |
Jan 18, 2024 | 330.67 | 332.30 | 327.33 | 331.66 | 76,584 | +1.63(+0.49%) |
Jan 17, 2024 | 327.64 | 332.25 | 327.64 | 330.03 | 79,378 | -0.21(-0.06%) |
Jan 16, 2024 | 332.28 | 332.10 | 326.47 | 330.24 | 88,591 | -2.21(-0.66%) |
Jan 12, 2024 | 332.10 | 333.06 | 328.77 | 332.45 | 85,763 | +2.91(+0.88%) |
Jan 11, 2024 | 329.60 | 330.24 | 326.50 | 329.54 | 109,471 | +0.49(+0.15%) |
Jan 10, 2024 | 325.02 | 329.52 | 323.72 | 329.05 | 118,969 | +4.92(+1.52%) |
Jan 09, 2024 | 325.82 | 325.82 | 321.85 | 324.13 | 108,990 | -1.21(-0.37%) |
Jan 08, 2024 | 322.79 | 325.92 | 319.83 | 325.34 | 93,005 | +1.98(+0.61%) |
Jan 05, 2024 | 318.90 | 323.50 | 316.08 | 323.36 | 282,283 | +9.05(+2.88%) |
Jan 04, 2024 | 316.73 | 317.40 | 314.06 | 314.31 | 153,373 | -1.24(-0.39%) |
Jan 03, 2024 | 322.91 | 323.81 | 314.19 | 315.55 | 274,616 | -10.74(-3.29%) |
Jan 02, 2024 | 322.46 | 327.28 | 322.46 | 326.29 | 95,898 | +2.43(+0.75%) |
Dec 29, 2023 | 322.67 | 325.08 | 321.75 | 323.86 | 114,103 | +1.82(+0.57%) |
Dec 28, 2023 | 321.40 | 322.75 | 320.75 | 322.04 | 61,795 | +0.41(+0.13%) |
Dec 27, 2023 | 320.59 | 322.55 | 320.59 | 321.63 | 60,455 | +0.79(+0.25%) |
Dec 26, 2023 | 320.32 | 321.46 | 320.02 | 320.84 | 156,175 | -0.10(-0.03%) |
Dec 22, 2023 | 319.17 | 322.48 | 318.70 | 320.94 | 90,809 | +3.55(+1.12%) |
Dec 21, 2023 | 317.12 | 318.95 | 315.48 | 317.39 | 97,560 | +1.58(+0.50%) |
Dec 20, 2023 | 318.00 | 320.43 | 315.36 | 315.81 | 125,040 | -2.43(-0.76%) |
Dec 19, 2023 | 321.04 | 321.04 | 315.95 | 318.24 | 133,332 | -1.46(-0.46%) |
Dec 18, 2023 | 319.26 | 321.00 | 318.35 | 319.70 | 97,899 | +1.60(+0.50%) |
Dec 15, 2023 | 319.96 | 321.68 | 316.13 | 318.10 | 335,316 | -3.91(-1.21%) |
Dec 14, 2023 | 331.36 | 333.75 | 319.39 | 322.01 | 155,830 | -6.68(-2.03%) |
Dec 13, 2023 | 325.87 | 329.46 | 325.50 | 328.69 | 71,352 | +2.54(+0.78%) |
Dec 12, 2023 | 325.56 | 328.14 | 322.41 | 326.15 | 88,082 | +1.03(+0.32%) |
Dec 11, 2023 | 322.53 | 325.76 | 322.53 | 325.12 | 64,086 | +2.50(+0.77%) |
Dec 08, 2023 | 324.36 | 324.36 | 320.36 | 322.62 | 76,105 | -0.84(-0.26%) |
Dec 07, 2023 | 325.94 | 325.94 | 320.00 | 323.46 | 92,336 | -2.47(-0.76%) |
Dec 06, 2023 | 329.25 | 330.03 | 325.85 | 325.93 | 72,312 | -2.00(-0.61%) |
Dec 05, 2023 | 334.71 | 334.71 | 327.27 | 327.93 | 90,337 | -8.40(-2.50%) |
Dec 04, 2023 | 325.15 | 337.60 | 325.15 | 336.33 | 138,704 | +11.81(+3.64%) |
Dec 01, 2023 | 320.41 | 325.96 | 320.41 | 324.52 | 66,183 | +3.57(+1.11%) |
Nov 30, 2023 | 317.31 | 321.43 | 316.13 | 320.95 | 101,299 | +3.94(+1.24%) |
Nov 29, 2023 | 320.95 | 324.69 | 316.87 | 317.01 | 124,152 | -4.15(-1.29%) |
Nov 28, 2023 | 325.77 | 327.04 | 320.55 | 321.16 | 72,525 | -4.61(-1.42%) |
Nov 27, 2023 | 323.37 | 326.24 | 321.80 | 325.77 | 96,106 | +0.90(+0.28%) |
Nov 24, 2023 | 323.23 | 325.60 | 323.23 | 324.87 | 30,877 | +1.45(+0.45%) |
Nov 22, 2023 | 323.30 | 325.31 | 320.71 | 323.42 | 59,906 | +0.85(+0.26%) |
Nov 21, 2023 | 324.80 | 326.76 | 322.48 | 322.57 | 66,426 | -1.55(-0.48%) |
Nov 20, 2023 | 319.60 | 324.78 | 319.60 | 324.12 | 69,229 | +3.63(+1.13%) |
Nov 17, 2023 | 323.00 | 324.41 | 318.38 | 320.49 | 87,317 | -1.51(-0.47%) |
Nov 16, 2023 | 324.72 | 326.00 | 321.50 | 322.00 | 91,516 | -2.36(-0.73%) |
Nov 15, 2023 | 328.78 | 328.78 | 323.62 | 324.36 | 136,766 | -5.11(-1.55%) |
Nov 14, 2023 | 328.76 | 330.86 | 326.88 | 329.47 | 85,011 | +2.75(+0.84%) |
Nov 13, 2023 | 325.40 | 329.58 | 324.10 | 326.72 | 63,984 | +0.77(+0.24%) |
Nov 10, 2023 | 326.74 | 327.25 | 324.36 | 325.95 | 78,542 | +0.46(+0.14%) |
Nov 09, 2023 | 323.66 | 325.74 | 321.94 | 325.49 | 112,876 | +2.83(+0.88%) |
Nov 08, 2023 | 324.93 | 325.50 | 322.46 | 322.66 | 98,977 | -2.78(-0.85%) |
Nov 07, 2023 | 323.69 | 327.38 | 323.69 | 325.44 | 82,951 | +0.61(+0.19%) |
Nov 06, 2023 | 327.27 | 327.27 | 323.69 | 324.83 | 116,653 | -2.23(-0.68%) |
Nov 03, 2023 | 328.36 | 329.45 | 326.52 | 327.06 | 88,835 | +0.94(+0.29%) |
Nov 02, 2023 | 325.62 | 328.95 | 324.56 | 326.12 | 94,118 | +1.95(+0.60%) |
Nov 01, 2023 | 324.76 | 328.40 | 323.36 | 324.17 | 127,857 | -0.59(-0.18%) |
Oct 31, 2023 | 319.83 | 326.50 | 318.15 | 324.76 | 104,749 | +7.28(+2.29%) |
Oct 30, 2023 | 319.94 | 320.37 | 312.78 | 317.48 | 177,977 | -1.07(-0.34%) |
Oct 27, 2023 | 324.95 | 327.00 | 317.00 | 318.55 | 155,729 | -8.52(-2.60%) |
Oct 26, 2023 | 302.21 | 340.49 | 302.21 | 327.07 | 317,276 | +4.98(+1.55%) |
Oct 25, 2023 | 323.36 | 327.87 | 320.39 | 322.09 | 130,609 | -0.60(-0.19%) |
Oct 24, 2023 | 325.49 | 326.77 | 321.87 | 322.69 | 106,596 | -0.50(-0.15%) |
Oct 23, 2023 | 326.24 | 329.23 | 323.08 | 323.19 | 143,254 | -3.87(-1.18%) |
Oct 20, 2023 | 332.03 | 333.06 | 327.03 | 327.06 | 93,215 | -4.38(-1.32%) |
Oct 19, 2023 | 334.18 | 336.84 | 330.77 | 331.44 | 104,245 | -4.15(-1.24%) |
Oct 18, 2023 | 340.52 | 341.72 | 335.33 | 335.59 | 64,499 | -6.19(-1.81%) |
Oct 17, 2023 | 340.02 | 347.63 | 340.02 | 341.78 | 132,293 | +1.74(+0.51%) |
Oct 16, 2023 | 339.46 | 342.33 | 338.55 | 340.04 | 87,796 | +1.93(+0.57%) |
Oct 13, 2023 | 338.60 | 339.86 | 335.25 | 338.11 | 71,125 | +1.62(+0.48%) |
Oct 12, 2023 | 340.70 | 340.70 | 334.60 | 336.49 | 84,405 | -2.49(-0.73%) |
Oct 11, 2023 | 336.05 | 339.14 | 334.72 | 338.98 | 97,944 | +3.26(+0.97%) |
Oct 10, 2023 | 332.70 | 338.37 | 330.84 | 335.72 | 93,915 | +2.37(+0.71%) |
Oct 09, 2023 | 316.09 | 334.22 | 316.01 | 333.35 | 294,896 | +18.15(+5.76%) |
Oct 06, 2023 | 309.15 | 316.72 | 309.04 | 315.20 | 63,924 | +4.83(+1.56%) |
Oct 05, 2023 | 311.26 | 315.08 | 309.68 | 310.37 | 83,547 | -2.29(-0.73%) |
Oct 04, 2023 | 311.69 | 313.75 | 306.52 | 312.66 | 107,290 | +2.77(+0.89%) |
Oct 03, 2023 | 312.81 | 314.00 | 309.54 | 309.89 | 91,820 | -3.60(-1.15%) |
Oct 02, 2023 | 313.50 | 321.15 | 312.73 | 313.49 | 137,264 | -0.44(-0.14%) |
Sep 29, 2023 | 317.23 | 318.75 | 313.87 | 313.93 | 111,842 | -2.00(-0.63%) |
Sep 28, 2023 | 314.67 | 317.05 | 313.74 | 315.93 | 115,634 | +2.38(+0.76%) |
Sep 27, 2023 | 310.19 | 314.83 | 310.19 | 313.55 | 136,117 | +4.24(+1.37%) |
Sep 26, 2023 | 310.92 | 312.42 | 308.25 | 309.31 | 144,287 | -2.54(-0.81%) |
Sep 25, 2023 | 309.88 | 312.18 | 310.55 | 311.85 | 147,577 | +1.63(+0.53%) |
Sep 22, 2023 | 312.29 | 314.50 | 310.19 | 310.22 | 94,383 | -2.50(-0.80%) |
Sep 21, 2023 | 320.71 | 320.71 | 312.51 | 312.72 | 119,020 | -8.73(-2.72%) |
Sep 20, 2023 | 320.88 | 324.82 | 318.51 | 321.45 | 109,608 | +1.15(+0.36%) |
Sep 19, 2023 | 318.46 | 321.86 | 317.32 | 320.30 | 180,685 | +1.64(+0.51%) |
Sep 18, 2023 | 317.29 | 323.00 | 317.29 | 318.66 | 152,590 | +0.76(+0.24%) |
Sep 15, 2023 | 320.54 | 320.99 | 315.76 | 317.90 | 447,158 | -3.68(-1.14%) |
Sep 14, 2023 | 317.67 | 321.87 | 317.67 | 321.58 | 194,158 | +5.82(+1.84%) |
Sep 13, 2023 | 318.29 | 319.26 | 314.34 | 315.76 | 137,721 | -2.30(-0.72%) |
Sep 12, 2023 | 318.02 | 319.12 | 316.19 | 318.06 | 135,703 | -0.76(-0.24%) |
Sep 11, 2023 | 317.61 | 322.68 | 316.96 | 318.82 | 185,459 | +1.24(+0.39%) |
Sep 08, 2023 | 315.22 | 318.36 | 313.04 | 317.58 | 176,246 | +3.58(+1.14%) |
Sep 07, 2023 | 321.28 | 321.42 | 313.56 | 314.00 | 215,895 | -7.59(-2.36%) |
Sep 06, 2023 | 325.15 | 326.36 | 320.71 | 321.59 | 145,537 | -3.71(-1.14%) |
Sep 05, 2023 | 329.01 | 329.01 | 324.88 | 325.30 | 131,542 | -5.88(-1.78%) |
Sep 01, 2023 | 329.59 | 332.50 | 329.54 | 331.18 | 60,545 | +3.17(+0.97%) |
Aug 31, 2023 | 329.73 | 330.81 | 327.19 | 328.01 | 93,096 | -0.66(-0.20%) |
Aug 30, 2023 | 328.94 | 331.32 | 328.06 | 328.67 | 89,691 | +1.52(+0.46%) |
Aug 29, 2023 | 327.11 | 329.06 | 324.96 | 327.15 | 146,396 | +0.15(+0.05%) |
Aug 28, 2023 | 324.41 | 329.87 | 324.41 | 327.00 | 197,217 | +1.70(+0.52%) |
Aug 25, 2023 | 329.89 | 329.89 | 324.42 | 325.30 | 152,345 | -2.42(-0.74%) |
Aug 24, 2023 | 329.85 | 334.05 | 327.38 | 327.72 | 73,951 | -3.28(-0.99%) |
Aug 23, 2023 | 328.45 | 331.01 | 326.25 | 331.00 | 133,819 | +3.57(+1.09%) |
Aug 22, 2023 | 326.73 | 330.57 | 324.19 | 327.43 | 122,924 | +1.18(+0.36%) |
Aug 21, 2023 | 327.79 | 332.34 | 325.71 | 326.25 | 103,570 | -1.15(-0.35%) |
Aug 18, 2023 | 327.41 | 330.89 | 324.43 | 327.40 | 223,678 | -0.46(-0.14%) |
Aug 17, 2023 | 334.73 | 335.66 | 326.98 | 327.86 | 132,049 | -5.20(-1.56%) |
Aug 16, 2023 | 339.62 | 340.64 | 331.88 | 333.06 | 137,274 | -5.16(-1.53%) |
Aug 15, 2023 | 339.73 | 342.42 | 338.02 | 338.22 | 90,559 | -3.08(-0.90%) |
Aug 14, 2023 | 345.91 | 353.31 | 339.50 | 341.30 | 153,448 | -2.57(-0.75%) |
Aug 11, 2023 | 344.13 | 344.96 | 339.25 | 343.87 | 159,767 | +0.76(+0.22%) |
Aug 10, 2023 | 339.55 | 347.74 | 335.04 | 343.11 | 305,809 | -13.22(-3.71%) |
Aug 09, 2023 | 353.85 | 357.51 | 353.30 | 356.33 | 198,719 | +1.97(+0.56%) |
Aug 08, 2023 | 358.47 | 359.33 | 354.09 | 354.36 | 95,649 | -3.56(-0.99%) |
Aug 07, 2023 | 354.16 | 358.49 | 354.15 | 357.92 | 92,569 | +3.37(+0.95%) |
Aug 04, 2023 | 355.34 | 356.86 | 352.51 | 354.55 | 135,216 | -0.27(-0.08%) |
Aug 03, 2023 | 354.43 | 355.68 | 352.79 | 354.82 | 132,133 | +0.07(+0.02%) |
Aug 02, 2023 | 353.95 | 355.29 | 350.35 | 354.75 | 112,572 | +0.45(+0.13%) |
Aug 01, 2023 | 351.29 | 355.35 | 350.89 | 354.30 | 83,955 | +3.86(+1.10%) |
Jul 31, 2023 | 350.52 | 352.94 | 348.89 | 350.44 | 77,505 | +0.30(+0.09%) |
Jul 28, 2023 | 345.42 | 351.19 | 345.42 | 350.14 | 73,680 | +4.77(+1.38%) |
Jul 27, 2023 | 354.20 | 354.20 | 343.98 | 345.37 | 128,734 | -7.68(-2.18%) |
Jul 26, 2023 | 352.71 | 355.11 | 350.32 | 353.05 | 104,677 | +0.77(+0.22%) |
Jul 25, 2023 | 347.65 | 352.57 | 345.77 | 352.28 | 103,652 | +4.04(+1.16%) |
Jul 24, 2023 | 348.11 | 350.15 | 345.14 | 348.24 | 91,434 | +1.89(+0.55%) |
Jul 21, 2023 | 348.71 | 348.79 | 346.00 | 346.35 | 107,054 | -0.89(-0.26%) |
Jul 20, 2023 | 343.88 | 348.00 | 342.88 | 347.24 | 101,323 | +2.90(+0.84%) |
Jul 19, 2023 | 347.00 | 349.55 | 344.08 | 344.34 | 127,524 | -3.28(-0.94%) |
Jul 18, 2023 | 347.60 | 350.00 | 347.30 | 347.62 | 77,977 | +0.83(+0.24%) |
Jul 17, 2023 | 347.00 | 349.13 | 345.87 | 346.79 | 100,924 | -0.46(-0.13%) |
Jul 14, 2023 | 348.60 | 348.96 | 344.70 | 347.25 | 77,161 | -1.58(-0.45%) |
Jul 13, 2023 | 346.83 | 351.62 | 346.83 | 348.83 | 73,841 | +2.14(+0.62%) |
Jul 12, 2023 | 354.44 | 355.51 | 346.54 | 346.69 | 125,321 | -1.18(-0.34%) |
Jul 11, 2023 | 342.25 | 348.49 | 342.25 | 347.87 | 131,825 | +5.91(+1.73%) |
Jul 10, 2023 | 341.41 | 346.58 | 341.19 | 341.96 | 93,892 | -0.52(-0.15%) |
Jul 07, 2023 | 338.97 | 344.83 | 338.97 | 342.48 | 167,840 | +2.70(+0.79%) |
Jul 06, 2023 | 340.46 | 341.52 | 338.43 | 339.78 | 104,722 | -1.88(-0.55%) |
Jul 05, 2023 | 340.16 | 342.02 | 338.00 | 341.66 | 95,648 | +0.97(+0.28%) |
Jul 03, 2023 | 339.39 | 342.29 | 338.00 | 340.69 | 76,658 | -0.15(-0.04%) |
Jun 30, 2023 | 339.02 | 342.83 | 338.28 | 340.84 | 121,035 | +2.44(+0.72%) |
Jun 29, 2023 | 336.03 | 340.73 | 335.00 | 338.40 | 116,242 | +1.97(+0.59%) |
Jun 28, 2023 | 334.55 | 336.81 | 330.36 | 336.43 | 97,081 | +1.74(+0.52%) |
Jun 27, 2023 | 332.52 | 336.24 | 331.20 | 334.69 | 88,315 | +3.71(+1.12%) |
Jun 26, 2023 | 327.33 | 331.97 | 326.82 | 330.98 | 81,515 | +2.69(+0.82%) |
Jun 23, 2023 | 331.66 | 334.17 | 328.19 | 328.29 | 181,198 | -4.54(-1.36%) |
Jun 22, 2023 | 331.32 | 333.06 | 329.47 | 332.83 | 139,194 | +2.93(+0.89%) |
Jun 21, 2023 | 329.76 | 330.16 | 325.50 | 329.90 | 161,458 | +1.98(+0.60%) |
Jun 20, 2023 | 325.55 | 330.00 | 323.04 | 327.92 | 171,948 | +2.23(+0.68%) |
Jun 16, 2023 | 324.52 | 326.86 | 322.00 | 325.69 | 666,244 | +2.78(+0.86%) |
Jun 15, 2023 | 319.06 | 323.51 | 318.44 | 322.91 | 207,800 | +3.08(+0.96%) |
Jun 14, 2023 | 323.16 | 324.86 | 317.80 | 319.83 | 199,293 | -3.33(-1.03%) |
Jun 13, 2023 | 319.00 | 324.02 | 316.81 | 323.16 | 152,769 | +3.72(+1.16%) |
Jun 12, 2023 | 317.98 | 322.64 | 316.86 | 319.44 | 193,014 | +2.21(+0.70%) |
Jun 09, 2023 | 316.00 | 318.59 | 312.52 | 317.23 | 199,744 | +1.86(+0.59%) |
Jun 08, 2023 | 310.38 | 315.96 | 308.61 | 315.37 | 208,526 | +4.99(+1.61%) |
Jun 07, 2023 | 306.93 | 310.80 | 306.93 | 310.38 | 178,654 | +3.57(+1.16%) |
Jun 06, 2023 | 303.67 | 307.52 | 302.80 | 306.81 | 94,064 | +2.89(+0.95%) |
Jun 05, 2023 | 307.92 | 309.28 | 303.71 | 303.92 | 145,142 | -4.17(-1.35%) |
Jun 02, 2023 | 301.70 | 308.87 | 300.99 | 308.09 | 185,076 | +7.13(+2.37%) |
Jun 01, 2023 | 300.12 | 301.76 | 298.47 | 300.96 | 100,589 | +1.74(+0.58%) |
May 31, 2023 | 300.58 | 303.50 | 298.93 | 299.22 | 185,436 | -1.11(-0.37%) |
May 30, 2023 | 298.01 | 304.11 | 296.75 | 300.33 | 192,299 | +3.55(+1.20%) |
May 26, 2023 | 294.62 | 297.90 | 294.11 | 296.78 | 141,040 | +2.68(+0.91%) |
May 25, 2023 | 296.80 | 296.85 | 293.69 | 294.10 | 174,451 | -3.92(-1.32%) |
May 24, 2023 | 299.44 | 299.88 | 297.54 | 298.02 | 109,316 | -1.50(-0.50%) |
May 23, 2023 | 302.26 | 302.26 | 297.34 | 299.52 | 130,814 | -2.75(-0.91%) |
May 22, 2023 | 301.41 | 306.36 | 300.58 | 302.27 | 164,108 | +0.73(+0.24%) |
May 19, 2023 | 305.15 | 306.14 | 301.34 | 301.54 | 158,998 | -1.82(-0.60%) |
May 18, 2023 | 303.73 | 305.54 | 300.77 | 303.36 | 137,713 | -0.60(-0.20%) |
May 17, 2023 | 302.78 | 304.83 | 300.69 | 303.96 | 134,731 | +1.68(+0.56%) |
May 16, 2023 | 306.18 | 306.18 | 301.85 | 302.28 | 157,390 | -3.94(-1.29%) |
May 15, 2023 | 306.74 | 308.06 | 305.10 | 306.22 | 129,851 | -0.51(-0.17%) |
May 12, 2023 | 304.89 | 307.81 | 304.79 | 306.73 | 73,349 | +1.65(+0.54%) |
May 11, 2023 | 306.43 | 306.67 | 303.71 | 305.08 | 107,912 | -2.45(-0.80%) |
May 10, 2023 | 305.16 | 309.30 | 304.56 | 307.53 | 141,004 | +3.01(+0.99%) |
May 09, 2023 | 305.47 | 307.37 | 304.47 | 304.52 | 137,387 | +0.57(+0.19%) |
May 08, 2023 | 307.05 | 308.00 | 303.20 | 303.95 | 161,241 | -1.74(-0.57%) |
May 05, 2023 | 305.44 | 307.60 | 301.56 | 305.69 | 157,180 | +2.14(+0.70%) |
May 04, 2023 | 306.77 | 308.30 | 303.52 | 303.55 | 182,938 | -5.13(-1.66%) |
May 03, 2023 | 309.82 | 314.46 | 308.07 | 308.68 | 203,800 | -0.02(-0.01%) |
May 02, 2023 | 314.19 | 314.19 | 305.56 | 308.70 | 193,477 | -7.52(-2.38%) |
May 01, 2023 | 313.32 | 317.97 | 313.32 | 316.22 | 228,661 | +2.90(+0.93%) |
Apr 28, 2023 | 311.34 | 316.29 | 309.18 | 313.32 | 172,271 | +0.89(+0.28%) |
Apr 27, 2023 | 315.00 | 316.61 | 306.95 | 312.43 | 388,743 | +11.70(+3.89%) |
Apr 26, 2023 | 301.00 | 302.61 | 298.54 | 300.73 | 255,271 | -3.33(-1.10%) |
Apr 25, 2023 | 304.25 | 305.40 | 302.57 | 304.06 | 151,646 | -2.00(-0.65%) |
Apr 24, 2023 | 307.63 | 308.44 | 303.24 | 306.06 | 137,345 | -2.06(-0.67%) |
Apr 21, 2023 | 307.88 | 308.90 | 306.45 | 308.12 | 96,394 | +0.79(+0.26%) |
Apr 20, 2023 | 309.21 | 309.45 | 306.00 | 307.33 | 94,232 | -1.98(-0.64%) |
Apr 19, 2023 | 310.74 | 310.74 | 307.54 | 309.31 | 80,753 | -1.03(-0.33%) |
Apr 18, 2023 | 309.66 | 312.00 | 308.13 | 310.34 | 104,892 | +0.45(+0.15%) |
Apr 17, 2023 | 309.65 | 311.43 | 308.75 | 309.89 | 129,423 | +1.29(+0.42%) |
Apr 14, 2023 | 308.61 | 309.23 | 305.79 | 308.60 | 93,505 | -0.83(-0.27%) |
Apr 13, 2023 | 305.29 | 311.45 | 304.33 | 309.43 | 165,749 | +4.14(+1.36%) |
Apr 12, 2023 | 303.75 | 307.29 | 303.75 | 305.29 | 84,911 | +2.24(+0.74%) |
Apr 11, 2023 | 301.53 | 304.75 | 301.31 | 303.05 | 115,489 | +0.44(+0.15%) |
Apr 10, 2023 | 298.03 | 305.00 | 298.03 | 302.61 | 175,082 | +3.85(+1.29%) |
Apr 06, 2023 | 298.40 | 300.02 | 297.49 | 298.76 | 58,755 | +0.92(+0.31%) |
Apr 05, 2023 | 298.01 | 301.66 | 296.38 | 297.84 | 146,844 | +0.21(+0.07%) |
Apr 04, 2023 | 300.41 | 303.33 | 294.10 | 297.63 | 151,632 | -3.72(-1.23%) |
Apr 03, 2023 | 296.02 | 303.27 | 296.02 | 301.35 | 198,774 | +5.07(+1.71%) |
Mar 31, 2023 | 296.32 | 297.01 | 294.94 | 296.28 | 100,956 | +1.43(+0.48%) |
Mar 30, 2023 | 293.84 | 296.09 | 292.64 | 294.85 | 119,724 | +1.43(+0.49%) |
Mar 29, 2023 | 293.04 | 294.93 | 292.53 | 293.42 | 110,457 | +0.74(+0.25%) |
Mar 28, 2023 | 289.03 | 293.55 | 289.03 | 292.68 | 143,604 | +3.67(+1.27%) |
Mar 27, 2023 | 289.14 | 291.14 | 285.74 | 289.01 | 101,579 | +1.38(+0.48%) |
Mar 24, 2023 | 281.96 | 289.24 | 281.29 | 287.63 | 130,980 | +5.16(+1.83%) |
Mar 23, 2023 | 282.45 | 285.59 | 280.68 | 282.47 | 101,110 | +0.72(+0.26%) |
Mar 22, 2023 | 286.91 | 286.91 | 281.34 | 281.75 | 99,721 | -4.96(-1.73%) |
Mar 21, 2023 | 283.61 | 288.06 | 281.25 | 286.71 | 133,474 | +5.47(+1.94%) |
Mar 20, 2023 | 281.18 | 285.47 | 280.13 | 281.24 | 206,935 | +1.65(+0.59%) |
Mar 17, 2023 | 284.01 | 285.04 | 275.79 | 279.59 | 350,253 | -4.71(-1.66%) |
Mar 16, 2023 | 281.47 | 288.12 | 281.40 | 284.30 | 378,615 | +1.44(+0.51%) |
Mar 15, 2023 | 281.13 | 285.01 | 279.03 | 282.86 | 296,306 | -1.49(-0.52%) |
Mar 14, 2023 | 280.49 | 285.49 | 279.01 | 284.35 | 159,259 | +5.37(+1.92%) |
Mar 13, 2023 | 279.51 | 282.57 | 278.49 | 278.98 | 220,491 | -2.13(-0.76%) |
Mar 10, 2023 | 283.96 | 285.82 | 280.44 | 281.11 | 155,232 | -3.55(-1.25%) |
Mar 09, 2023 | 289.91 | 291.33 | 283.69 | 284.66 | 146,204 | -4.03(-1.40%) |
Mar 08, 2023 | 298.71 | 299.29 | 287.55 | 288.69 | 189,153 | -10.50(-3.51%) |
Mar 07, 2023 | 293.26 | 299.95 | 293.26 | 299.19 | 197,625 | +6.85(+2.34%) |
Mar 06, 2023 | 294.88 | 295.01 | 290.53 | 292.34 | 211,716 | -3.32(-1.12%) |
Mar 03, 2023 | 295.36 | 296.20 | 292.70 | 295.66 | 103,045 | +0.56(+0.19%) |
Mar 02, 2023 | 293.00 | 296.08 | 291.78 | 295.10 | 105,775 | +1.16(+0.39%) |
Mar 01, 2023 | 293.00 | 296.17 | 292.50 | 293.94 | 100,071 | +0.94(+0.32%) |
Feb 28, 2023 | 295.97 | 296.98 | 292.22 | 293.00 | 122,279 | -2.23(-0.76%) |
Feb 27, 2023 | 298.22 | 300.06 | 294.12 | 295.23 | 75,617 | -2.10(-0.71%) |
Feb 24, 2023 | 296.43 | 299.13 | 295.90 | 297.33 | 77,141 | +0.23(+0.08%) |
Feb 23, 2023 | 300.20 | 301.76 | 296.80 | 297.10 | 148,136 | -3.00(-1.00%) |
Feb 22, 2023 | 301.10 | 303.26 | 299.95 | 300.10 | 92,859 | -0.84(-0.28%) |
Feb 21, 2023 | 303.57 | 304.11 | 300.15 | 300.94 | 105,351 | -3.06(-1.01%) |
Feb 17, 2023 | 304.29 | 305.95 | 303.08 | 304.00 | 120,052 | +0.04(+0.01%) |
Feb 16, 2023 | 297.20 | 307.24 | 297.20 | 303.96 | 196,423 | +5.53(+1.85%) |
Feb 15, 2023 | 295.08 | 298.68 | 293.34 | 298.43 | 93,386 | +1.79(+0.60%) |
Feb 14, 2023 | 302.10 | 302.13 | 296.46 | 296.64 | 96,302 | -5.21(-1.73%) |
Feb 13, 2023 | 303.20 | 304.58 | 301.47 | 301.85 | 77,779 | +0.27(+0.09%) |
Feb 10, 2023 | 297.61 | 302.61 | 297.35 | 301.58 | 113,259 | +5.01(+1.69%) |
Feb 09, 2023 | 299.83 | 301.22 | 296.19 | 296.57 | 141,857 | -3.28(-1.09%) |
Feb 08, 2023 | 302.72 | 303.53 | 299.74 | 299.85 | 168,264 | -3.70(-1.22%) |
Feb 07, 2023 | 300.67 | 304.22 | 296.99 | 303.55 | 147,951 | +0.62(+0.20%) |
Feb 06, 2023 | 305.70 | 308.03 | 301.11 | 302.93 | 290,287 | -1.79(-0.59%) |
Feb 03, 2023 | 303.71 | 306.66 | 302.33 | 304.72 | 163,954 | +1.00(+0.33%) |
Feb 02, 2023 | 304.57 | 306.20 | 301.93 | 303.72 | 194,060 | -1.67(-0.55%) |