Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 458.80 | 463.30 | 456.95 | 461.93 | 482,443 | +5.47(+1.20%) |
Dec 28, 2023 | 457.26 | 460.66 | 456.20 | 456.46 | 415,026 | +0.01(+0.00%) |
Dec 27, 2023 | 454.47 | 456.96 | 453.15 | 456.45 | 420,091 | +1.73(+0.38%) |
Dec 26, 2023 | 452.16 | 455.48 | 450.51 | 454.73 | 471,309 | +1.56(+0.34%) |
Dec 22, 2023 | 453.24 | 455.91 | 449.30 | 453.17 | 520,953 | +1.49(+0.33%) |
Dec 21, 2023 | 446.23 | 452.05 | 444.05 | 451.68 | 560,334 | +6.74(+1.51%) |
Dec 20, 2023 | 448.98 | 449.14 | 444.50 | 444.95 | 724,078 | -2.06(-0.46%) |
Dec 19, 2023 | 447.23 | 448.70 | 443.50 | 447.01 | 850,812 | +0.49(+0.11%) |
Dec 18, 2023 | 442.46 | 447.41 | 440.68 | 446.52 | 806,323 | +8.05(+1.84%) |
Dec 15, 2023 | 438.39 | 439.81 | 430.37 | 438.47 | 3,755,718 | -2.21(-0.50%) |
Dec 14, 2023 | 449.84 | 450.66 | 435.84 | 440.68 | 2,161,198 | -19.08(-4.15%) |
Dec 13, 2023 | 462.07 | 467.19 | 456.33 | 459.75 | 815,878 | -1.34(-0.29%) |
Dec 12, 2023 | 462.37 | 463.90 | 460.21 | 461.09 | 681,327 | +0.16(+0.03%) |
Dec 11, 2023 | 460.13 | 462.87 | 458.05 | 460.93 | 649,239 | +4.08(+0.89%) |
Dec 08, 2023 | 456.23 | 457.06 | 449.96 | 456.85 | 735,091 | +2.23(+0.49%) |
Dec 07, 2023 | 457.63 | 457.63 | 452.56 | 454.62 | 623,531 | -1.93(-0.42%) |
Dec 06, 2023 | 458.64 | 458.64 | 449.00 | 456.55 | 823,193 | -3.19(-0.69%) |
Dec 05, 2023 | 459.17 | 461.16 | 455.57 | 459.74 | 908,801 | +1.49(+0.32%) |
Dec 04, 2023 | 462.86 | 465.18 | 456.79 | 458.26 | 911,060 | -5.34(-1.15%) |
Dec 01, 2023 | 471.39 | 475.27 | 463.26 | 463.60 | 811,386 | -5.90(-1.26%) |
Nov 30, 2023 | 454.23 | 470.05 | 452.76 | 469.49 | 2,217,345 | +14.45(+3.17%) |
Nov 29, 2023 | 458.75 | 459.80 | 453.77 | 455.04 | 790,543 | -4.88(-1.06%) |
Nov 28, 2023 | 461.28 | 465.30 | 459.33 | 459.93 | 640,219 | -0.29(-0.06%) |
Nov 27, 2023 | 461.06 | 464.76 | 460.13 | 460.21 | 784,619 | +0.52(+0.11%) |
Nov 24, 2023 | 458.33 | 460.59 | 456.68 | 459.70 | 220,343 | +3.91(+0.86%) |
Nov 22, 2023 | 452.43 | 457.99 | 452.43 | 455.79 | 556,127 | +3.13(+0.69%) |
Nov 21, 2023 | 453.51 | 455.85 | 450.92 | 452.66 | 758,369 | +1.34(+0.30%) |
Nov 20, 2023 | 446.33 | 453.76 | 446.33 | 451.33 | 779,833 | +2.76(+0.62%) |
Nov 17, 2023 | 451.11 | 452.40 | 447.35 | 448.57 | 863,893 | -0.58(-0.13%) |
Nov 16, 2023 | 446.32 | 452.15 | 446.28 | 449.15 | 1,135,324 | +4.38(+0.99%) |
Nov 15, 2023 | 451.26 | 452.18 | 437.22 | 444.76 | 1,631,290 | -7.41(-1.64%) |
Nov 14, 2023 | 464.91 | 467.30 | 451.37 | 452.18 | 1,189,833 | -16.76(-3.57%) |
Nov 13, 2023 | 467.56 | 471.46 | 464.85 | 468.93 | 453,775 | +1.35(+0.29%) |
Nov 10, 2023 | 461.17 | 468.27 | 461.17 | 467.59 | 742,562 | +7.40(+1.61%) |
Nov 09, 2023 | 459.00 | 463.34 | 458.43 | 460.19 | 555,771 | +1.19(+0.26%) |
Nov 08, 2023 | 457.84 | 462.87 | 456.98 | 459.00 | 743,270 | +2.62(+0.57%) |
Nov 07, 2023 | 459.58 | 459.99 | 453.35 | 456.38 | 558,479 | -1.96(-0.43%) |
Nov 06, 2023 | 450.86 | 462.81 | 450.86 | 458.34 | 825,488 | +7.22(+1.60%) |
Nov 03, 2023 | 446.32 | 461.21 | 446.32 | 451.12 | 871,415 | +5.14(+1.15%) |
Nov 02, 2023 | 439.57 | 450.02 | 431.65 | 445.98 | 1,257,047 | -11.95(-2.61%) |
Nov 01, 2023 | 451.91 | 463.45 | 451.91 | 457.92 | 1,325,182 | +4.21(+0.93%) |
Oct 31, 2023 | 450.11 | 454.58 | 446.12 | 453.71 | 759,322 | +5.91(+1.32%) |
Oct 30, 2023 | 446.95 | 449.48 | 442.43 | 447.80 | 596,499 | +1.39(+0.31%) |
Oct 27, 2023 | 448.31 | 450.22 | 443.80 | 446.41 | 529,326 | -3.60(-0.80%) |
Oct 26, 2023 | 449.81 | 455.06 | 446.39 | 450.00 | 521,521 | -1.36(-0.30%) |
Oct 25, 2023 | 452.01 | 453.77 | 448.05 | 451.36 | 468,567 | +0.95(+0.21%) |
Oct 24, 2023 | 449.58 | 453.30 | 446.55 | 450.41 | 447,086 | +2.04(+0.46%) |
Oct 23, 2023 | 450.36 | 452.66 | 446.39 | 448.37 | 515,232 | -2.80(-0.62%) |
Oct 20, 2023 | 452.50 | 454.45 | 448.59 | 451.17 | 868,377 | -0.46(-0.10%) |
Oct 19, 2023 | 454.07 | 455.90 | 448.78 | 451.63 | 602,931 | -2.44(-0.54%) |
Oct 18, 2023 | 456.18 | 458.42 | 453.11 | 454.07 | 572,001 | +0.47(+0.10%) |
Oct 17, 2023 | 453.65 | 456.75 | 451.85 | 453.60 | 698,794 | -0.04(-0.01%) |
Oct 16, 2023 | 461.88 | 464.21 | 452.60 | 453.64 | 903,372 | -7.24(-1.57%) |
Oct 13, 2023 | 459.33 | 461.76 | 454.88 | 460.88 | 846,133 | +3.33(+0.73%) |
Oct 12, 2023 | 455.73 | 459.65 | 453.32 | 457.56 | 1,108,995 | +2.55(+0.56%) |
Oct 11, 2023 | 452.06 | 455.96 | 444.87 | 455.00 | 957,433 | +2.14(+0.47%) |
Oct 10, 2023 | 448.85 | 452.96 | 445.60 | 452.86 | 754,256 | +2.72(+0.60%) |
Oct 09, 2023 | 443.39 | 450.14 | 440.46 | 450.14 | 497,545 | +6.47(+1.46%) |
Oct 06, 2023 | 444.15 | 448.05 | 442.34 | 443.68 | 608,427 | -0.51(-0.11%) |
Oct 05, 2023 | 443.31 | 446.43 | 442.50 | 444.18 | 716,027 | +3.76(+0.85%) |
Oct 04, 2023 | 437.04 | 442.13 | 435.54 | 440.43 | 668,290 | +3.53(+0.81%) |
Oct 03, 2023 | 434.31 | 438.87 | 434.31 | 436.90 | 465,578 | +1.07(+0.24%) |
Oct 02, 2023 | 431.98 | 437.62 | 431.53 | 435.83 | 493,787 | +2.56(+0.59%) |
Sep 29, 2023 | 438.81 | 440.37 | 432.99 | 433.27 | 687,576 | -7.16(-1.63%) |
Sep 28, 2023 | 442.89 | 444.77 | 440.36 | 440.44 | 697,098 | -2.33(-0.53%) |
Sep 27, 2023 | 441.44 | 444.77 | 438.31 | 442.77 | 957,641 | +1.35(+0.30%) |
Sep 26, 2023 | 444.23 | 445.25 | 439.06 | 441.42 | 819,534 | -3.38(-0.76%) |
Sep 25, 2023 | 438.07 | 445.33 | 443.24 | 444.80 | 1,002,609 | +7.73(+1.77%) |
Sep 22, 2023 | 435.44 | 439.61 | 434.32 | 437.07 | 965,033 | +0.42(+0.10%) |
Sep 21, 2023 | 438.24 | 440.62 | 436.29 | 436.65 | 843,353 | -1.61(-0.37%) |
Sep 20, 2023 | 432.43 | 443.19 | 432.43 | 438.26 | 1,041,470 | +7.76(+1.80%) |
Sep 19, 2023 | 428.76 | 431.29 | 426.95 | 430.50 | 680,032 | +4.76(+1.12%) |
Sep 18, 2023 | 420.62 | 426.45 | 420.62 | 425.74 | 555,596 | +7.13(+1.70%) |
Sep 15, 2023 | 416.51 | 421.23 | 416.51 | 418.61 | 1,137,828 | +0.53(+0.13%) |
Sep 14, 2023 | 418.96 | 421.19 | 416.14 | 418.08 | 454,873 | -0.88(-0.21%) |
Sep 13, 2023 | 421.68 | 424.46 | 418.48 | 418.96 | 417,958 | -1.61(-0.38%) |
Sep 12, 2023 | 421.47 | 423.27 | 418.43 | 420.57 | 517,598 | -1.79(-0.42%) |
Sep 11, 2023 | 419.21 | 425.28 | 418.52 | 422.36 | 543,865 | +3.11(+0.74%) |
Sep 08, 2023 | 416.84 | 423.95 | 416.55 | 419.25 | 872,896 | +2.15(+0.52%) |
Sep 07, 2023 | 413.09 | 420.28 | 411.14 | 417.10 | 745,250 | +7.34(+1.79%) |
Sep 06, 2023 | 405.52 | 411.27 | 404.03 | 409.76 | 821,817 | +4.11(+1.01%) |
Sep 05, 2023 | 410.00 | 410.00 | 403.25 | 405.65 | 754,340 | -5.19(-1.26%) |
Sep 01, 2023 | 411.79 | 415.55 | 410.04 | 410.85 | 545,713 | +0.02(+0.00%) |
Aug 31, 2023 | 419.17 | 421.69 | 410.75 | 410.82 | 876,298 | -8.63(-2.06%) |
Aug 30, 2023 | 421.50 | 422.45 | 417.82 | 419.45 | 609,857 | -0.08(-0.02%) |
Aug 29, 2023 | 421.65 | 422.38 | 417.85 | 419.53 | 634,666 | -1.71(-0.41%) |
Aug 28, 2023 | 421.27 | 422.97 | 419.74 | 421.25 | 1,088,355 | +0.10(+0.02%) |
Aug 25, 2023 | 422.62 | 423.83 | 419.79 | 421.14 | 587,125 | -0.05(-0.01%) |
Aug 24, 2023 | 418.94 | 423.51 | 418.94 | 421.19 | 531,849 | +2.05(+0.49%) |
Aug 23, 2023 | 417.18 | 420.58 | 416.36 | 419.14 | 597,643 | +2.88(+0.69%) |
Aug 22, 2023 | 422.68 | 424.48 | 415.77 | 416.26 | 593,240 | -7.42(-1.75%) |
Aug 21, 2023 | 417.86 | 425.42 | 416.89 | 423.68 | 867,554 | +5.39(+1.29%) |
Aug 18, 2023 | 413.50 | 419.89 | 411.43 | 418.29 | 837,615 | +3.46(+0.83%) |
Aug 17, 2023 | 419.76 | 420.00 | 412.24 | 414.83 | 1,184,999 | -12.61(-2.95%) |
Aug 16, 2023 | 429.51 | 431.49 | 426.45 | 427.43 | 637,535 | -1.28(-0.30%) |
Aug 15, 2023 | 436.80 | 437.29 | 428.48 | 428.72 | 628,337 | -7.05(-1.62%) |
Aug 14, 2023 | 437.72 | 438.40 | 433.09 | 435.77 | 834,168 | -2.05(-0.47%) |
Aug 11, 2023 | 433.62 | 438.75 | 432.40 | 437.82 | 670,050 | +6.04(+1.40%) |
Aug 10, 2023 | 426.07 | 433.38 | 426.07 | 431.78 | 1,013,327 | +5.62(+1.32%) |
Aug 09, 2023 | 425.53 | 431.13 | 423.43 | 426.16 | 620,848 | +0.61(+0.14%) |
Aug 08, 2023 | 422.73 | 430.43 | 422.06 | 425.55 | 950,777 | +5.47(+1.30%) |
Aug 07, 2023 | 420.89 | 425.71 | 419.10 | 420.08 | 690,178 | +0.46(+0.11%) |
Aug 04, 2023 | 432.06 | 435.51 | 419.44 | 419.62 | 1,496,337 | -13.28(-3.07%) |
Aug 03, 2023 | 420.45 | 433.28 | 419.99 | 432.90 | 2,023,048 | +21.94(+5.34%) |
Aug 02, 2023 | 404.85 | 412.34 | 403.27 | 410.97 | 1,439,087 | +8.01(+1.99%) |
Aug 01, 2023 | 400.45 | 404.83 | 399.51 | 402.96 | 872,708 | +2.61(+0.65%) |
Jul 31, 2023 | 402.06 | 402.06 | 393.29 | 400.35 | 1,128,257 | -0.49(-0.12%) |
Jul 28, 2023 | 404.14 | 405.52 | 399.38 | 400.84 | 810,557 | -2.61(-0.65%) |
Jul 27, 2023 | 400.95 | 406.07 | 398.59 | 403.45 | 1,071,375 | +1.71(+0.43%) |
Jul 26, 2023 | 407.13 | 409.44 | 401.21 | 401.73 | 1,031,625 | -7.44(-1.82%) |
Jul 25, 2023 | 408.88 | 410.30 | 407.13 | 409.18 | 706,955 | -1.90(-0.46%) |
Jul 24, 2023 | 412.08 | 415.03 | 409.92 | 411.08 | 417,117 | -1.06(-0.26%) |
Jul 21, 2023 | 416.67 | 417.68 | 411.92 | 412.14 | 549,380 | -4.50(-1.08%) |
Jul 20, 2023 | 412.53 | 418.36 | 410.60 | 416.64 | 571,918 | +7.74(+1.89%) |
Jul 19, 2023 | 406.71 | 409.46 | 401.43 | 408.90 | 761,146 | +0.35(+0.09%) |
Jul 18, 2023 | 410.42 | 412.69 | 407.75 | 408.55 | 425,180 | -1.03(-0.25%) |
Jul 17, 2023 | 407.76 | 410.77 | 405.99 | 409.57 | 590,773 | +2.16(+0.53%) |
Jul 14, 2023 | 408.75 | 411.74 | 405.77 | 407.42 | 592,602 | -0.19(-0.05%) |
Jul 13, 2023 | 409.26 | 409.94 | 407.37 | 407.60 | 597,134 | +0.91(+0.22%) |
Jul 12, 2023 | 409.63 | 411.88 | 404.92 | 406.69 | 881,035 | -4.92(-1.20%) |
Jul 11, 2023 | 411.93 | 414.96 | 409.24 | 411.61 | 541,266 | -1.03(-0.25%) |
Jul 10, 2023 | 412.61 | 416.68 | 411.54 | 412.65 | 557,948 | -0.04(-0.01%) |
Jul 07, 2023 | 412.72 | 416.05 | 411.32 | 412.69 | 669,270 | -1.11(-0.27%) |
Jul 06, 2023 | 416.88 | 418.05 | 410.51 | 413.79 | 793,012 | -2.87(-0.69%) |
Jul 05, 2023 | 419.54 | 419.79 | 413.40 | 416.66 | 765,963 | -2.00(-0.48%) |
Jul 03, 2023 | 420.60 | 421.87 | 413.60 | 418.66 | 404,059 | -6.48(-1.52%) |
Jun 30, 2023 | 419.40 | 427.56 | 419.40 | 425.13 | 884,822 | +6.40(+1.53%) |
Jun 29, 2023 | 412.98 | 419.80 | 412.23 | 418.74 | 705,912 | +5.64(+1.37%) |
Jun 28, 2023 | 412.47 | 414.14 | 409.82 | 413.10 | 429,196 | +0.48(+0.12%) |
Jun 27, 2023 | 406.09 | 413.43 | 404.93 | 412.62 | 500,199 | +0.64(+0.15%) |
Jun 26, 2023 | 413.75 | 413.95 | 410.09 | 411.98 | 393,974 | -1.66(-0.40%) |
Jun 23, 2023 | 416.13 | 417.19 | 412.47 | 413.64 | 1,021,923 | -1.44(-0.35%) |
Jun 22, 2023 | 412.82 | 416.53 | 409.64 | 415.09 | 633,420 | +2.74(+0.66%) |
Jun 21, 2023 | 409.44 | 415.62 | 408.64 | 412.35 | 842,128 | +4.11(+1.01%) |
Jun 20, 2023 | 404.26 | 410.51 | 403.60 | 408.24 | 742,858 | +4.11(+1.02%) |
Jun 16, 2023 | 397.59 | 405.71 | 397.59 | 404.13 | 1,498,726 | +6.10(+1.53%) |
Jun 15, 2023 | 391.40 | 398.48 | 390.48 | 398.03 | 757,572 | +8.78(+2.25%) |
Jun 14, 2023 | 395.83 | 396.44 | 387.50 | 389.26 | 694,445 | -5.72(-1.45%) |
Jun 13, 2023 | 392.35 | 398.69 | 390.97 | 394.98 | 662,323 | +1.72(+0.44%) |
Jun 12, 2023 | 391.75 | 394.65 | 390.21 | 393.26 | 839,999 | +1.35(+0.35%) |
Jun 09, 2023 | 386.20 | 393.69 | 385.31 | 391.90 | 671,358 | +4.67(+1.20%) |
Jun 08, 2023 | 381.87 | 389.88 | 381.87 | 387.24 | 990,405 | +4.58(+1.20%) |
Jun 07, 2023 | 385.93 | 386.70 | 381.92 | 382.66 | 642,850 | -4.32(-1.12%) |
Jun 06, 2023 | 393.69 | 394.38 | 383.96 | 386.98 | 584,922 | -6.32(-1.61%) |
Jun 05, 2023 | 389.75 | 393.57 | 388.06 | 393.30 | 755,106 | +5.12(+1.32%) |
Jun 02, 2023 | 384.16 | 389.50 | 383.35 | 388.17 | 749,192 | +0.93(+0.24%) |
Jun 01, 2023 | 390.30 | 391.86 | 386.06 | 387.25 | 843,849 | -1.60(-0.41%) |
May 31, 2023 | 375.53 | 389.61 | 371.38 | 388.85 | 2,439,908 | +7.07(+1.85%) |
May 30, 2023 | 381.40 | 387.99 | 379.30 | 381.78 | 950,356 | -3.66(-0.95%) |
May 26, 2023 | 391.82 | 395.01 | 385.01 | 385.43 | 805,263 | -7.39(-1.88%) |
May 25, 2023 | 392.61 | 394.55 | 387.55 | 392.82 | 679,425 | -1.03(-0.26%) |
May 24, 2023 | 392.28 | 394.82 | 389.64 | 393.86 | 889,536 | +3.27(+0.84%) |
May 23, 2023 | 392.71 | 394.79 | 389.17 | 390.59 | 721,125 | -3.27(-0.83%) |
May 22, 2023 | 395.71 | 396.87 | 390.20 | 393.86 | 762,278 | -1.23(-0.31%) |
May 19, 2023 | 397.40 | 398.81 | 394.10 | 395.09 | 853,558 | -0.19(-0.05%) |
May 18, 2023 | 397.90 | 397.90 | 391.38 | 395.28 | 754,725 | -3.08(-0.77%) |
May 17, 2023 | 395.03 | 398.92 | 392.31 | 398.36 | 1,131,854 | +4.89(+1.24%) |
May 16, 2023 | 388.61 | 394.04 | 388.25 | 393.47 | 865,807 | +4.86(+1.25%) |
May 15, 2023 | 387.34 | 389.07 | 384.41 | 388.61 | 620,410 | +1.17(+0.30%) |
May 12, 2023 | 390.22 | 390.34 | 385.90 | 387.44 | 1,033,913 | -2.07(-0.53%) |
May 11, 2023 | 391.69 | 394.17 | 388.28 | 389.51 | 1,465,757 | -2.39(-0.61%) |
May 10, 2023 | 383.54 | 394.17 | 383.51 | 391.90 | 1,252,983 | +5.70(+1.48%) |
May 09, 2023 | 383.56 | 397.31 | 380.52 | 386.20 | 2,184,747 | +20.03(+5.47%) |
May 08, 2023 | 362.81 | 367.34 | 361.72 | 366.17 | 1,198,045 | +2.67(+0.74%) |
May 05, 2023 | 354.57 | 365.47 | 353.29 | 363.50 | 1,440,576 | +10.76(+3.05%) |
May 04, 2023 | 351.35 | 355.16 | 350.05 | 352.74 | 1,048,527 | +0.62(+0.17%) |
May 03, 2023 | 360.29 | 360.91 | 351.91 | 352.12 | 814,330 | -6.54(-1.82%) |
May 02, 2023 | 350.96 | 359.95 | 350.96 | 358.66 | 1,477,926 | +6.94(+1.97%) |
May 01, 2023 | 362.79 | 362.79 | 351.38 | 351.71 | 1,429,292 | -10.16(-2.81%) |
Apr 28, 2023 | 360.48 | 363.62 | 359.76 | 361.88 | 924,045 | +0.43(+0.12%) |
Apr 27, 2023 | 356.28 | 362.95 | 354.53 | 361.45 | 1,219,381 | +4.54(+1.27%) |
Apr 26, 2023 | 358.41 | 360.88 | 354.64 | 356.91 | 776,776 | -4.02(-1.11%) |
Apr 25, 2023 | 360.55 | 362.62 | 359.55 | 360.93 | 1,001,394 | +1.36(+0.38%) |
Apr 24, 2023 | 357.59 | 360.54 | 356.31 | 359.57 | 569,622 | +2.05(+0.57%) |
Apr 21, 2023 | 360.36 | 360.68 | 355.77 | 357.52 | 664,297 | +0.59(+0.16%) |
Apr 20, 2023 | 353.11 | 357.02 | 352.10 | 356.94 | 697,064 | +3.70(+1.05%) |
Apr 19, 2023 | 357.75 | 358.59 | 351.89 | 353.24 | 787,264 | -4.68(-1.31%) |
Apr 18, 2023 | 361.56 | 361.95 | 356.70 | 357.92 | 694,717 | -3.00(-0.83%) |
Apr 17, 2023 | 358.84 | 361.00 | 355.58 | 360.92 | 810,285 | +1.27(+0.35%) |
Apr 14, 2023 | 362.47 | 363.69 | 357.73 | 359.65 | 1,556,309 | -2.31(-0.64%) |
Apr 13, 2023 | 360.81 | 365.00 | 360.41 | 361.96 | 1,035,706 | +1.75(+0.49%) |
Apr 12, 2023 | 362.54 | 363.75 | 357.56 | 360.21 | 809,633 | -3.59(-0.99%) |
Apr 11, 2023 | 368.15 | 369.26 | 362.91 | 363.79 | 853,970 | -4.57(-1.24%) |
Apr 10, 2023 | 367.45 | 368.99 | 363.32 | 368.36 | 770,054 | +0.68(+0.18%) |
Apr 06, 2023 | 372.63 | 373.75 | 367.27 | 367.69 | 672,135 | -3.06(-0.83%) |
Apr 05, 2023 | 363.33 | 371.43 | 362.06 | 370.75 | 1,183,818 | +10.11(+2.80%) |
Apr 04, 2023 | 359.65 | 361.71 | 357.82 | 360.63 | 900,303 | -0.77(-0.21%) |
Apr 03, 2023 | 356.25 | 362.64 | 354.64 | 361.41 | 1,022,090 | +7.67(+2.17%) |
Mar 31, 2023 | 357.36 | 359.15 | 352.92 | 353.74 | 845,830 | -1.72(-0.48%) |
Mar 30, 2023 | 355.68 | 356.23 | 351.90 | 355.46 | 824,863 | +0.62(+0.17%) |
Mar 29, 2023 | 352.88 | 355.77 | 352.25 | 354.84 | 800,400 | +2.66(+0.76%) |
Mar 28, 2023 | 347.45 | 353.72 | 347.39 | 352.18 | 890,421 | +5.05(+1.45%) |
Mar 27, 2023 | 347.93 | 348.87 | 345.19 | 347.13 | 592,189 | +2.82(+0.82%) |
Mar 24, 2023 | 332.99 | 345.19 | 332.62 | 344.31 | 1,018,429 | +10.66(+3.19%) |
Mar 23, 2023 | 337.72 | 338.64 | 332.90 | 333.65 | 865,136 | -5.95(-1.75%) |
Mar 22, 2023 | 345.24 | 347.56 | 339.52 | 339.60 | 593,552 | -5.61(-1.63%) |
Mar 21, 2023 | 345.15 | 346.37 | 342.06 | 345.21 | 772,650 | +2.20(+0.64%) |
Mar 20, 2023 | 338.95 | 344.73 | 337.94 | 343.01 | 895,127 | +5.86(+1.74%) |
Mar 17, 2023 | 337.06 | 337.85 | 333.11 | 337.15 | 2,431,053 | -0.57(-0.17%) |
Mar 16, 2023 | 330.24 | 338.07 | 330.24 | 337.71 | 758,603 | +4.54(+1.36%) |
Mar 15, 2023 | 331.36 | 333.91 | 329.60 | 333.17 | 739,006 | -1.14(-0.34%) |
Mar 14, 2023 | 335.81 | 337.10 | 331.07 | 334.32 | 924,549 | +1.09(+0.33%) |
Mar 13, 2023 | 332.03 | 340.42 | 331.72 | 333.22 | 886,097 | -0.79(-0.24%) |
Mar 10, 2023 | 334.27 | 340.61 | 332.61 | 334.02 | 1,046,923 | +0.23(+0.07%) |
Mar 09, 2023 | 337.77 | 338.06 | 331.10 | 333.79 | 1,064,731 | -2.29(-0.68%) |
Mar 08, 2023 | 335.81 | 337.09 | 333.95 | 336.08 | 983,258 | +0.94(+0.28%) |
Mar 07, 2023 | 345.90 | 346.57 | 334.36 | 335.14 | 1,732,178 | -10.49(-3.04%) |
Mar 06, 2023 | 342.37 | 345.67 | 338.98 | 345.63 | 1,555,518 | +2.21(+0.64%) |
Mar 03, 2023 | 346.29 | 347.68 | 340.70 | 343.43 | 1,498,397 | -1.66(-0.48%) |
Mar 02, 2023 | 349.43 | 349.60 | 343.97 | 345.09 | 966,478 | -4.38(-1.25%) |
Mar 01, 2023 | 346.07 | 349.85 | 345.10 | 349.47 | 724,149 | +1.93(+0.55%) |
Feb 28, 2023 | 351.63 | 352.33 | 345.54 | 347.54 | 1,284,143 | -4.97(-1.41%) |
Feb 27, 2023 | 357.21 | 358.06 | 350.99 | 352.51 | 763,497 | -3.76(-1.06%) |
Feb 24, 2023 | 357.12 | 357.90 | 353.03 | 356.27 | 658,703 | -1.18(-0.33%) |
Feb 23, 2023 | 358.11 | 362.03 | 352.81 | 357.45 | 1,166,036 | -0.37(-0.10%) |
Feb 22, 2023 | 358.89 | 360.24 | 357.12 | 357.81 | 513,995 | -0.80(-0.22%) |
Feb 21, 2023 | 363.79 | 365.15 | 358.50 | 358.62 | 858,716 | -5.31(-1.46%) |
Feb 17, 2023 | 360.79 | 365.99 | 360.21 | 363.93 | 836,958 | +3.09(+0.86%) |
Feb 16, 2023 | 360.10 | 363.36 | 358.10 | 360.84 | 594,830 | +0.11(+0.03%) |
Feb 15, 2023 | 361.84 | 363.25 | 360.05 | 360.73 | 871,918 | -2.19(-0.60%) |
Feb 14, 2023 | 365.02 | 367.27 | 362.82 | 362.92 | 845,769 | -1.10(-0.30%) |
Feb 13, 2023 | 365.47 | 366.48 | 363.11 | 364.02 | 635,581 | -1.10(-0.30%) |
Feb 10, 2023 | 361.37 | 366.67 | 361.37 | 365.13 | 927,024 | +5.66(+1.58%) |
Feb 09, 2023 | 364.95 | 367.03 | 359.36 | 359.46 | 1,025,021 | -4.29(-1.18%) |
Feb 08, 2023 | 360.70 | 366.93 | 360.42 | 363.75 | 767,111 | +3.05(+0.84%) |
Feb 07, 2023 | 354.84 | 361.62 | 352.88 | 360.70 | 961,123 | +5.44(+1.53%) |
Feb 06, 2023 | 361.11 | 364.06 | 354.78 | 355.26 | 1,346,145 | -4.42(-1.23%) |
Feb 03, 2023 | 364.28 | 370.05 | 358.65 | 359.68 | 1,331,199 | -3.87(-1.06%) |
Feb 02, 2023 | 372.99 | 378.25 | 352.69 | 363.55 | 2,714,035 | -4.46(-1.21%) |
Feb 01, 2023 | 371.69 | 375.72 | 366.49 | 368.01 | 1,752,785 | -7.64(-2.03%) |
Jan 31, 2023 | 375.04 | 377.02 | 370.64 | 375.65 | 1,262,467 | -0.01(-0.00%) |
Jan 30, 2023 | 376.68 | 380.18 | 375.37 | 375.66 | 680,290 | -0.51(-0.13%) |
Jan 27, 2023 | 382.16 | 384.47 | 375.45 | 376.17 | 756,841 | -4.88(-1.28%) |
Jan 26, 2023 | 373.98 | 381.07 | 372.09 | 381.05 | 865,162 | +8.01(+2.15%) |
Jan 25, 2023 | 373.03 | 377.91 | 372.92 | 373.04 | 993,369 | -0.45(-0.12%) |
Jan 24, 2023 | 372.89 | 374.22 | 365.47 | 373.49 | 926,379 | +1.46(+0.39%) |
Jan 23, 2023 | 375.32 | 378.00 | 371.90 | 372.03 | 1,141,373 | -2.99(-0.80%) |
Jan 20, 2023 | 377.13 | 377.42 | 371.62 | 375.02 | 1,473,485 | -0.67(-0.18%) |
Jan 19, 2023 | 375.44 | 376.93 | 372.82 | 375.69 | 796,584 | +0.32(+0.08%) |
Jan 18, 2023 | 378.88 | 381.36 | 375.25 | 375.37 | 740,265 | -5.03(-1.32%) |
Jan 17, 2023 | 378.76 | 382.28 | 378.05 | 380.40 | 810,136 | +1.65(+0.43%) |
Jan 13, 2023 | 376.59 | 381.17 | 376.56 | 378.76 | 707,472 | +0.96(+0.25%) |
Jan 12, 2023 | 376.52 | 380.00 | 374.57 | 377.79 | 762,100 | +0.04(+0.01%) |
Jan 11, 2023 | 381.90 | 381.90 | 377.38 | 377.75 | 964,241 | -1.85(-0.49%) |
Jan 10, 2023 | 378.67 | 380.20 | 376.73 | 379.61 | 748,459 | +0.70(+0.19%) |
Jan 09, 2023 | 382.89 | 388.36 | 378.90 | 378.90 | 1,100,739 | -4.06(-1.06%) |
Jan 06, 2023 | 374.98 | 383.58 | 374.05 | 382.96 | 1,001,802 | +11.90(+3.21%) |
Jan 05, 2023 | 371.01 | 371.13 | 368.13 | 371.06 | 1,084,358 | +0.04(+0.01%) |
Jan 04, 2023 | 370.62 | 372.63 | 365.90 | 371.02 | 967,173 | -0.32(-0.09%) |