Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 456.36 | 459.46 | 453.40 | 458.99 | 1,018,812 | +2.06(+0.45%) |
Feb 28, 2024 | 457.58 | 460.04 | 455.19 | 456.93 | 537,999 | +0.59(+0.13%) |
Feb 27, 2024 | 455.56 | 457.25 | 452.00 | 456.34 | 423,234 | -0.98(-0.21%) |
Feb 26, 2024 | 460.23 | 463.70 | 456.86 | 457.31 | 619,679 | -1.75(-0.38%) |
Feb 23, 2024 | 453.81 | 459.52 | 453.53 | 459.07 | 577,219 | +5.89(+1.30%) |
Feb 22, 2024 | 454.79 | 455.54 | 447.68 | 453.17 | 1,816,756 | -2.93(-0.64%) |
Feb 21, 2024 | 450.82 | 457.18 | 449.91 | 456.10 | 1,295,317 | +6.04(+1.34%) |
Feb 20, 2024 | 449.38 | 456.63 | 449.01 | 450.06 | 1,379,458 | +2.93(+0.65%) |
Feb 16, 2024 | 446.55 | 449.03 | 444.21 | 447.13 | 1,025,121 | +0.95(+0.21%) |
Feb 15, 2024 | 443.46 | 447.81 | 442.66 | 446.18 | 983,036 | +3.60(+0.81%) |
Feb 14, 2024 | 443.70 | 446.18 | 439.24 | 442.58 | 1,010,776 | +0.20(+0.04%) |
Feb 13, 2024 | 449.91 | 451.71 | 439.39 | 442.38 | 1,028,887 | -5.25(-1.17%) |
Feb 12, 2024 | 451.14 | 451.77 | 447.48 | 447.64 | 729,622 | -3.42(-0.76%) |
Feb 09, 2024 | 448.27 | 451.70 | 446.70 | 451.06 | 914,510 | +3.67(+0.82%) |
Feb 08, 2024 | 449.02 | 450.30 | 445.99 | 447.39 | 532,326 | -2.66(-0.59%) |
Feb 07, 2024 | 444.37 | 450.08 | 444.37 | 450.05 | 754,519 | +5.68(+1.28%) |
Feb 06, 2024 | 438.25 | 446.10 | 437.20 | 444.37 | 592,914 | +5.84(+1.33%) |
Feb 05, 2024 | 440.16 | 442.04 | 436.50 | 438.53 | 1,670,190 | -4.26(-0.96%) |
Feb 02, 2024 | 442.00 | 443.94 | 437.75 | 442.79 | 1,630,437 | +0.36(+0.08%) |
Feb 01, 2024 | 442.98 | 443.97 | 438.94 | 442.44 | 2,198,038 | -0.54(-0.12%) |
Jan 31, 2024 | 441.60 | 445.88 | 440.77 | 442.97 | 3,241,266 | +3.23(+0.73%) |
Jan 30, 2024 | 439.24 | 441.29 | 433.62 | 439.74 | 2,345,601 | +5.15(+1.18%) |
Jan 29, 2024 | 436.27 | 438.80 | 431.46 | 434.59 | 863,529 | +0.35(+0.08%) |
Jan 26, 2024 | 432.04 | 435.54 | 427.86 | 434.25 | 1,157,446 | +3.38(+0.78%) |
Jan 25, 2024 | 442.81 | 445.19 | 422.39 | 430.86 | 2,312,455 | -29.12(-6.33%) |
Jan 24, 2024 | 462.66 | 468.98 | 458.88 | 459.99 | 1,203,964 | -3.97(-0.85%) |
Jan 23, 2024 | 462.58 | 466.89 | 460.88 | 463.95 | 1,096,712 | +1.29(+0.28%) |
Jan 22, 2024 | 465.44 | 466.78 | 462.33 | 462.66 | 878,644 | -3.83(-0.82%) |
Jan 19, 2024 | 471.34 | 471.34 | 465.37 | 466.49 | 1,380,914 | -4.12(-0.87%) |
Jan 18, 2024 | 471.11 | 472.18 | 464.55 | 470.60 | 883,320 | +0.74(+0.16%) |
Jan 17, 2024 | 473.29 | 478.80 | 469.56 | 469.86 | 617,312 | -3.99(-0.84%) |
Jan 16, 2024 | 477.42 | 478.08 | 471.99 | 473.85 | 740,866 | -3.15(-0.66%) |
Jan 12, 2024 | 464.79 | 477.38 | 464.79 | 477.00 | 707,360 | +13.62(+2.94%) |
Jan 11, 2024 | 468.60 | 469.04 | 461.38 | 463.38 | 548,934 | -4.57(-0.98%) |
Jan 10, 2024 | 468.00 | 473.03 | 467.11 | 467.95 | 503,547 | -0.28(-0.06%) |
Jan 09, 2024 | 471.27 | 473.77 | 466.01 | 468.22 | 622,725 | -3.00(-0.64%) |
Jan 08, 2024 | 462.08 | 471.37 | 461.26 | 471.23 | 664,565 | +5.32(+1.14%) |
Jan 05, 2024 | 468.71 | 468.71 | 463.24 | 465.90 | 515,921 | -1.82(-0.39%) |
Jan 04, 2024 | 477.23 | 479.68 | 467.65 | 467.73 | 798,391 | -3.12(-0.66%) |
Jan 03, 2024 | 470.42 | 479.73 | 466.85 | 470.85 | 780,127 | +4.75(+1.02%) |
Jan 02, 2024 | 465.21 | 472.32 | 463.31 | 466.10 | 748,829 | +1.93(+0.42%) |
Dec 29, 2023 | 462.25 | 464.95 | 461.07 | 464.17 | 406,912 | +2.44(+0.53%) |
Dec 28, 2023 | 459.47 | 463.44 | 459.27 | 461.73 | 391,004 | +1.45(+0.31%) |
Dec 27, 2023 | 458.97 | 461.90 | 458.68 | 460.28 | 381,619 | -0.28(-0.06%) |
Dec 26, 2023 | 458.64 | 461.80 | 458.48 | 460.56 | 423,553 | +1.36(+0.30%) |
Dec 22, 2023 | 457.54 | 461.48 | 457.54 | 459.20 | 365,396 | +3.88(+0.85%) |
Dec 21, 2023 | 454.71 | 457.97 | 454.40 | 455.32 | 488,106 | +2.04(+0.45%) |
Dec 20, 2023 | 458.79 | 459.92 | 453.26 | 453.28 | 603,513 | -6.94(-1.51%) |
Dec 19, 2023 | 461.10 | 463.37 | 458.67 | 460.22 | 605,183 | -1.25(-0.27%) |
Dec 18, 2023 | 458.35 | 462.80 | 456.60 | 461.47 | 764,382 | +4.33(+0.95%) |
Dec 15, 2023 | 456.69 | 458.56 | 451.14 | 457.14 | 1,766,538 | -2.59(-0.56%) |
Dec 14, 2023 | 475.52 | 475.93 | 457.77 | 459.73 | 1,215,726 | -21.17(-4.40%) |
Dec 13, 2023 | 476.36 | 482.27 | 474.92 | 480.90 | 714,942 | +5.71(+1.20%) |
Dec 12, 2023 | 475.48 | 477.60 | 473.42 | 475.19 | 382,655 | +0.49(+0.10%) |
Dec 11, 2023 | 472.92 | 476.85 | 472.87 | 474.70 | 433,018 | +2.49(+0.53%) |
Dec 08, 2023 | 474.66 | 475.77 | 471.33 | 472.21 | 414,843 | -1.22(-0.26%) |
Dec 07, 2023 | 478.13 | 479.56 | 472.30 | 473.43 | 535,034 | -2.79(-0.59%) |
Dec 06, 2023 | 471.18 | 477.06 | 471.18 | 476.22 | 450,078 | +3.65(+0.77%) |
Dec 05, 2023 | 476.36 | 476.36 | 471.25 | 472.57 | 642,465 | -3.69(-0.77%) |
Dec 04, 2023 | 474.43 | 476.48 | 470.93 | 476.26 | 1,088,295 | +0.49(+0.10%) |
Dec 01, 2023 | 472.35 | 476.50 | 471.08 | 475.77 | 702,146 | +4.64(+0.99%) |
Nov 30, 2023 | 465.24 | 472.23 | 464.42 | 471.13 | 707,255 | +7.68(+1.66%) |
Nov 29, 2023 | 466.29 | 467.41 | 460.50 | 463.44 | 559,205 | -2.65(-0.57%) |
Nov 28, 2023 | 466.54 | 469.55 | 464.83 | 466.09 | 555,166 | +1.68(+0.36%) |
Nov 27, 2023 | 466.82 | 466.82 | 461.61 | 464.42 | 486,372 | -3.10(-0.66%) |
Nov 24, 2023 | 467.50 | 469.59 | 466.35 | 467.52 | 192,872 | +1.92(+0.41%) |
Nov 22, 2023 | 462.89 | 467.07 | 461.95 | 465.60 | 605,345 | +0.38(+0.08%) |
Nov 21, 2023 | 460.04 | 466.16 | 456.77 | 465.22 | 454,602 | +5.18(+1.13%) |
Nov 20, 2023 | 458.75 | 462.11 | 457.12 | 460.04 | 601,628 | +1.63(+0.36%) |
Nov 17, 2023 | 458.57 | 460.48 | 457.46 | 458.41 | 526,410 | +0.29(+0.06%) |
Nov 16, 2023 | 460.36 | 461.28 | 457.10 | 458.12 | 435,276 | -1.10(-0.24%) |
Nov 15, 2023 | 460.21 | 462.03 | 457.00 | 459.22 | 657,736 | -1.82(-0.39%) |
Nov 14, 2023 | 457.25 | 462.86 | 454.85 | 461.03 | 1,078,200 | +2.42(+0.53%) |
Nov 13, 2023 | 458.27 | 460.42 | 456.29 | 458.62 | 1,033,155 | +1.10(+0.24%) |
Nov 10, 2023 | 455.82 | 458.48 | 452.64 | 457.52 | 768,082 | +2.15(+0.47%) |
Nov 09, 2023 | 455.52 | 456.71 | 451.48 | 455.37 | 983,553 | +0.60(+0.13%) |
Nov 08, 2023 | 461.86 | 463.75 | 453.81 | 454.76 | 964,698 | -7.13(-1.54%) |
Nov 07, 2023 | 467.42 | 467.42 | 459.00 | 461.89 | 1,022,430 | -3.26(-0.70%) |
Nov 06, 2023 | 466.75 | 468.48 | 463.87 | 465.15 | 644,774 | +0.41(+0.09%) |
Nov 03, 2023 | 469.89 | 471.08 | 464.29 | 464.74 | 795,709 | -5.12(-1.09%) |
Nov 02, 2023 | 459.54 | 470.19 | 457.93 | 469.86 | 1,370,396 | +7.42(+1.60%) |
Nov 01, 2023 | 468.86 | 468.86 | 461.34 | 462.45 | 851,649 | -3.13(-0.67%) |
Oct 31, 2023 | 464.49 | 466.04 | 458.08 | 465.58 | 1,103,342 | +2.72(+0.59%) |
Oct 30, 2023 | 467.79 | 469.10 | 461.60 | 462.86 | 1,045,649 | -4.34(-0.93%) |
Oct 27, 2023 | 469.09 | 472.58 | 463.08 | 467.20 | 815,861 | -4.65(-0.99%) |
Oct 26, 2023 | 480.46 | 485.89 | 468.12 | 471.85 | 1,565,100 | -5.41(-1.13%) |
Oct 25, 2023 | 476.42 | 480.26 | 474.08 | 477.26 | 1,075,015 | +4.76(+1.01%) |
Oct 24, 2023 | 478.20 | 481.09 | 472.05 | 472.50 | 781,512 | -2.13(-0.45%) |
Oct 23, 2023 | 480.23 | 481.84 | 474.48 | 474.63 | 812,085 | -5.04(-1.05%) |
Oct 20, 2023 | 486.02 | 488.63 | 479.57 | 479.67 | 931,954 | -4.19(-0.87%) |
Oct 19, 2023 | 482.51 | 487.30 | 481.58 | 483.86 | 680,271 | -0.81(-0.17%) |
Oct 18, 2023 | 486.88 | 489.83 | 482.23 | 484.67 | 749,095 | +1.74(+0.36%) |
Oct 17, 2023 | 481.75 | 490.72 | 477.88 | 482.93 | 1,190,138 | -0.07(-0.01%) |
Oct 16, 2023 | 486.07 | 488.85 | 476.59 | 483.00 | 971,975 | -1.07(-0.22%) |
Oct 13, 2023 | 476.40 | 484.89 | 474.39 | 484.06 | 1,483,790 | +12.68(+2.69%) |
Oct 12, 2023 | 468.12 | 473.47 | 465.22 | 471.38 | 1,098,063 | +3.89(+0.83%) |
Oct 11, 2023 | 461.45 | 468.75 | 460.52 | 467.49 | 876,157 | +8.15(+1.77%) |
Oct 10, 2023 | 467.98 | 469.08 | 456.89 | 459.35 | 1,400,703 | -6.41(-1.38%) |
Oct 09, 2023 | 443.23 | 468.59 | 443.16 | 465.75 | 2,896,400 | +47.77(+11.43%) |
Oct 06, 2023 | 413.80 | 420.04 | 409.41 | 417.99 | 959,662 | +3.13(+0.75%) |
Oct 05, 2023 | 416.92 | 418.99 | 414.65 | 414.86 | 802,019 | -2.19(-0.53%) |
Oct 04, 2023 | 425.44 | 426.39 | 414.90 | 417.05 | 911,497 | -11.87(-2.77%) |
Oct 03, 2023 | 436.72 | 438.06 | 428.28 | 428.92 | 855,148 | -7.81(-1.79%) |
Oct 02, 2023 | 434.94 | 440.22 | 434.94 | 436.73 | 900,565 | +2.00(+0.46%) |
Sep 29, 2023 | 434.44 | 437.04 | 432.71 | 434.73 | 800,072 | +0.68(+0.16%) |
Sep 28, 2023 | 435.91 | 437.73 | 433.17 | 434.04 | 1,009,929 | +2.23(+0.52%) |
Sep 27, 2023 | 422.00 | 432.60 | 421.74 | 431.81 | 999,463 | +10.53(+2.50%) |
Sep 26, 2023 | 418.72 | 421.60 | 416.38 | 421.28 | 625,224 | +1.00(+0.24%) |
Sep 25, 2023 | 418.06 | 422.60 | 420.14 | 420.29 | 685,154 | +0.66(+0.16%) |
Sep 22, 2023 | 429.12 | 430.62 | 419.13 | 419.62 | 861,170 | -12.06(-2.79%) |
Sep 21, 2023 | 434.24 | 435.59 | 431.34 | 431.68 | 777,757 | -3.03(-0.70%) |
Sep 20, 2023 | 432.00 | 438.35 | 430.23 | 434.71 | 438,125 | +4.16(+0.97%) |
Sep 19, 2023 | 434.79 | 436.17 | 430.14 | 430.56 | 604,658 | -4.49(-1.03%) |
Sep 18, 2023 | 430.46 | 437.11 | 429.63 | 435.05 | 701,454 | +6.94(+1.62%) |
Sep 15, 2023 | 427.09 | 430.33 | 426.11 | 428.11 | 1,047,235 | +1.16(+0.27%) |
Sep 14, 2023 | 419.71 | 427.07 | 418.91 | 426.95 | 550,798 | +5.94(+1.41%) |
Sep 13, 2023 | 420.71 | 426.57 | 419.24 | 421.02 | 478,591 | +2.20(+0.53%) |
Sep 12, 2023 | 418.26 | 420.91 | 416.54 | 418.81 | 588,907 | -0.91(-0.22%) |
Sep 11, 2023 | 418.05 | 419.83 | 411.54 | 419.72 | 853,904 | +2.25(+0.54%) |
Sep 08, 2023 | 425.48 | 425.48 | 415.72 | 417.47 | 777,746 | -8.17(-1.92%) |
Sep 07, 2023 | 420.36 | 426.08 | 420.36 | 425.64 | 727,536 | +7.26(+1.74%) |
Sep 06, 2023 | 426.23 | 426.66 | 418.18 | 418.38 | 610,060 | -7.35(-1.73%) |
Sep 05, 2023 | 429.61 | 430.49 | 425.65 | 425.73 | 476,351 | -4.48(-1.04%) |
Sep 01, 2023 | 429.83 | 431.68 | 429.47 | 430.21 | 429,189 | +2.50(+0.58%) |
Aug 31, 2023 | 430.59 | 432.01 | 427.68 | 427.71 | 509,946 | -1.69(-0.39%) |
Aug 30, 2023 | 425.87 | 430.59 | 425.64 | 429.40 | 484,678 | +4.68(+1.10%) |
Aug 29, 2023 | 424.57 | 425.84 | 420.71 | 424.72 | 547,867 | -1.08(-0.25%) |
Aug 28, 2023 | 424.01 | 425.97 | 424.01 | 425.80 | 511,622 | +1.57(+0.37%) |
Aug 25, 2023 | 427.09 | 427.87 | 423.18 | 424.23 | 441,977 | -0.74(-0.17%) |
Aug 24, 2023 | 426.96 | 430.39 | 424.91 | 424.97 | 527,158 | -2.30(-0.54%) |
Aug 23, 2023 | 431.62 | 432.67 | 426.14 | 427.27 | 567,657 | -3.16(-0.73%) |
Aug 22, 2023 | 427.25 | 430.90 | 426.77 | 430.43 | 608,075 | +3.97(+0.93%) |
Aug 21, 2023 | 422.01 | 427.46 | 421.91 | 426.45 | 551,675 | +3.46(+0.82%) |
Aug 18, 2023 | 420.99 | 430.24 | 420.98 | 422.99 | 728,599 | +0.98(+0.23%) |
Aug 17, 2023 | 421.02 | 425.04 | 420.96 | 422.01 | 585,974 | +1.85(+0.44%) |
Aug 16, 2023 | 415.43 | 421.39 | 415.43 | 420.16 | 526,954 | +4.05(+0.97%) |
Aug 15, 2023 | 420.65 | 421.27 | 414.69 | 416.11 | 593,603 | -6.18(-1.46%) |
Aug 14, 2023 | 424.03 | 425.67 | 421.85 | 422.28 | 525,476 | -1.57(-0.37%) |
Aug 11, 2023 | 423.09 | 425.44 | 422.50 | 423.86 | 746,499 | +0.77(+0.18%) |
Aug 10, 2023 | 427.10 | 427.48 | 422.47 | 423.09 | 814,210 | -5.19(-1.21%) |
Aug 09, 2023 | 425.77 | 430.27 | 425.24 | 428.28 | 1,574,104 | +2.61(+0.61%) |
Aug 08, 2023 | 428.72 | 431.10 | 425.10 | 425.68 | 676,067 | -3.70(-0.86%) |
Aug 07, 2023 | 430.56 | 432.03 | 425.88 | 429.37 | 1,311,194 | -1.85(-0.43%) |
Aug 04, 2023 | 436.61 | 437.35 | 430.37 | 431.22 | 593,911 | -4.00(-0.92%) |
Aug 03, 2023 | 439.73 | 440.51 | 434.24 | 435.22 | 771,334 | -4.78(-1.09%) |
Aug 02, 2023 | 440.42 | 440.96 | 436.95 | 440.00 | 844,520 | -0.67(-0.15%) |
Aug 01, 2023 | 438.45 | 442.16 | 437.57 | 440.67 | 586,534 | +3.10(+0.71%) |
Jul 31, 2023 | 442.98 | 442.98 | 435.12 | 437.57 | 1,048,540 | -4.60(-1.04%) |
Jul 28, 2023 | 438.42 | 444.85 | 438.06 | 442.18 | 1,146,166 | +4.30(+0.98%) |
Jul 27, 2023 | 435.33 | 439.52 | 424.40 | 437.88 | 1,748,802 | -11.65(-2.59%) |
Jul 26, 2023 | 449.54 | 452.15 | 446.44 | 449.53 | 911,285 | -0.03(-0.01%) |
Jul 25, 2023 | 438.03 | 449.66 | 436.64 | 449.56 | 860,446 | +4.90(+1.10%) |
Jul 24, 2023 | 446.33 | 447.73 | 443.87 | 444.66 | 560,807 | -1.19(-0.27%) |
Jul 21, 2023 | 446.53 | 449.43 | 444.36 | 445.85 | 603,420 | -0.92(-0.21%) |
Jul 20, 2023 | 440.06 | 447.56 | 435.79 | 446.78 | 994,833 | +11.88(+2.73%) |
Jul 19, 2023 | 435.04 | 438.39 | 431.32 | 434.90 | 949,517 | -0.39(-0.09%) |
Jul 18, 2023 | 449.07 | 452.95 | 433.15 | 435.29 | 1,284,460 | -11.37(-2.54%) |
Jul 17, 2023 | 444.33 | 449.37 | 441.85 | 446.66 | 876,114 | +3.54(+0.80%) |
Jul 14, 2023 | 448.34 | 448.63 | 442.24 | 443.12 | 614,600 | -6.28(-1.40%) |
Jul 13, 2023 | 444.74 | 450.32 | 443.24 | 449.40 | 561,991 | +3.62(+0.81%) |
Jul 12, 2023 | 453.74 | 453.79 | 445.62 | 445.78 | 702,769 | -7.28(-1.61%) |
Jul 11, 2023 | 446.33 | 454.29 | 445.61 | 453.06 | 699,733 | +8.02(+1.80%) |
Jul 10, 2023 | 445.04 | 447.94 | 443.83 | 445.04 | 503,065 | +0.14(+0.03%) |
Jul 07, 2023 | 447.40 | 448.23 | 443.24 | 444.90 | 587,277 | -3.47(-0.77%) |
Jul 06, 2023 | 450.80 | 452.99 | 446.46 | 448.37 | 685,263 | -3.02(-0.67%) |
Jul 05, 2023 | 450.19 | 451.96 | 445.56 | 451.39 | 375,541 | +0.88(+0.19%) |
Jul 03, 2023 | 445.55 | 451.18 | 444.67 | 450.51 | 243,645 | +2.32(+0.52%) |
Jun 30, 2023 | 445.59 | 451.84 | 442.40 | 448.19 | 780,008 | +4.50(+1.01%) |
Jun 29, 2023 | 435.37 | 443.91 | 435.02 | 443.69 | 540,183 | +8.42(+1.93%) |
Jun 28, 2023 | 441.30 | 443.05 | 433.32 | 435.27 | 629,412 | -5.68(-1.29%) |
Jun 27, 2023 | 440.76 | 443.91 | 437.91 | 440.96 | 544,243 | +0.41(+0.09%) |
Jun 26, 2023 | 442.09 | 442.42 | 435.41 | 440.54 | 756,881 | -5.93(-1.33%) |
Jun 23, 2023 | 450.49 | 452.43 | 445.08 | 446.47 | 565,148 | -3.94(-0.88%) |
Jun 22, 2023 | 453.26 | 453.29 | 448.20 | 450.42 | 462,101 | -4.34(-0.95%) |
Jun 21, 2023 | 446.65 | 454.91 | 446.59 | 454.75 | 503,782 | +7.99(+1.79%) |
Jun 20, 2023 | 451.29 | 453.00 | 446.51 | 446.76 | 518,999 | -3.94(-0.87%) |
Jun 16, 2023 | 445.54 | 451.25 | 445.05 | 450.70 | 1,199,088 | +5.39(+1.21%) |
Jun 15, 2023 | 442.19 | 447.19 | 439.30 | 445.31 | 553,775 | +4.89(+1.11%) |
Jun 14, 2023 | 443.37 | 445.87 | 438.71 | 440.43 | 518,732 | -3.20(-0.72%) |
Jun 13, 2023 | 442.67 | 446.26 | 437.73 | 443.62 | 620,138 | -2.32(-0.52%) |
Jun 12, 2023 | 446.38 | 446.38 | 440.75 | 445.94 | 795,110 | -0.74(-0.16%) |
Jun 09, 2023 | 448.83 | 452.04 | 446.61 | 446.68 | 651,741 | -1.19(-0.27%) |
Jun 08, 2023 | 446.17 | 450.20 | 444.85 | 447.87 | 641,000 | +2.09(+0.47%) |
Jun 07, 2023 | 440.42 | 446.92 | 436.84 | 445.78 | 828,129 | +5.16(+1.17%) |
Jun 06, 2023 | 440.03 | 441.87 | 436.76 | 440.62 | 707,853 | +2.51(+0.57%) |
Jun 05, 2023 | 439.19 | 439.53 | 434.67 | 438.11 | 893,060 | +1.69(+0.39%) |
Jun 02, 2023 | 434.55 | 439.67 | 431.42 | 436.42 | 1,042,525 | +5.23(+1.21%) |
Jun 01, 2023 | 429.48 | 431.90 | 426.30 | 431.19 | 805,975 | +2.97(+0.69%) |
May 31, 2023 | 430.50 | 433.99 | 427.37 | 428.22 | 1,526,292 | -2.63(-0.61%) |
May 30, 2023 | 427.63 | 433.76 | 425.12 | 430.85 | 890,852 | -0.16(-0.04%) |
May 26, 2023 | 425.40 | 434.14 | 425.40 | 431.00 | 879,706 | +6.57(+1.55%) |
May 25, 2023 | 429.16 | 430.74 | 420.12 | 424.44 | 930,054 | -7.76(-1.80%) |
May 24, 2023 | 433.76 | 437.01 | 432.14 | 432.20 | 678,845 | -1.56(-0.36%) |
May 23, 2023 | 431.94 | 436.54 | 431.05 | 433.76 | 590,857 | -0.04(-0.01%) |
May 22, 2023 | 432.84 | 435.86 | 429.26 | 433.80 | 519,613 | -0.24(-0.05%) |
May 19, 2023 | 436.04 | 436.96 | 431.56 | 434.03 | 473,702 | -0.28(-0.07%) |
May 18, 2023 | 436.73 | 437.57 | 428.59 | 434.31 | 529,690 | -3.66(-0.84%) |
May 17, 2023 | 429.81 | 439.01 | 428.42 | 437.98 | 774,608 | +11.46(+2.69%) |
May 16, 2023 | 430.78 | 431.13 | 426.34 | 426.51 | 458,483 | -3.66(-0.85%) |
May 15, 2023 | 429.57 | 430.87 | 426.87 | 430.17 | 501,524 | +0.60(+0.14%) |
May 12, 2023 | 427.94 | 432.56 | 425.67 | 429.58 | 765,520 | +2.85(+0.67%) |
May 11, 2023 | 429.71 | 431.09 | 424.11 | 426.73 | 713,943 | -7.03(-1.62%) |
May 10, 2023 | 433.83 | 435.69 | 429.52 | 433.76 | 571,571 | +0.70(+0.16%) |
May 09, 2023 | 433.73 | 435.77 | 431.64 | 433.05 | 472,111 | +0.07(+0.02%) |
May 08, 2023 | 438.95 | 441.51 | 432.62 | 432.98 | 426,932 | -4.47(-1.02%) |
May 05, 2023 | 434.18 | 439.06 | 432.68 | 437.46 | 484,899 | +4.48(+1.04%) |
May 04, 2023 | 434.00 | 435.95 | 426.09 | 432.97 | 659,484 | -1.45(-0.33%) |
May 03, 2023 | 438.16 | 442.81 | 434.29 | 434.42 | 531,278 | -4.99(-1.14%) |
May 02, 2023 | 451.19 | 451.19 | 439.19 | 439.42 | 786,824 | -13.62(-3.01%) |
May 01, 2023 | 452.28 | 456.28 | 449.97 | 453.04 | 643,771 | +1.42(+0.31%) |
Apr 28, 2023 | 450.73 | 451.91 | 445.99 | 451.62 | 723,954 | +3.51(+0.78%) |
Apr 27, 2023 | 443.01 | 450.05 | 433.73 | 448.10 | 1,400,302 | +8.41(+1.91%) |
Apr 26, 2023 | 453.01 | 454.61 | 439.67 | 439.69 | 1,465,063 | -16.04(-3.52%) |
Apr 25, 2023 | 460.27 | 460.27 | 454.70 | 455.73 | 706,193 | -5.34(-1.16%) |
Apr 24, 2023 | 461.30 | 462.74 | 456.74 | 461.06 | 606,282 | -1.05(-0.23%) |
Apr 21, 2023 | 465.76 | 465.76 | 459.02 | 462.11 | 1,551,941 | -2.14(-0.46%) |
Apr 20, 2023 | 468.39 | 468.39 | 462.19 | 464.25 | 522,615 | -2.83(-0.61%) |
Apr 19, 2023 | 470.40 | 472.69 | 466.23 | 467.08 | 492,928 | -2.35(-0.50%) |
Apr 18, 2023 | 465.78 | 473.28 | 465.78 | 469.44 | 772,251 | +4.58(+0.99%) |
Apr 17, 2023 | 463.09 | 467.68 | 461.51 | 464.85 | 611,207 | +2.17(+0.47%) |
Apr 14, 2023 | 460.70 | 463.19 | 458.95 | 462.68 | 512,669 | -1.56(-0.34%) |
Apr 13, 2023 | 462.12 | 466.10 | 459.84 | 464.24 | 551,547 | +1.36(+0.29%) |
Apr 12, 2023 | 457.65 | 464.79 | 456.28 | 462.88 | 587,223 | +4.41(+0.96%) |
Apr 11, 2023 | 466.15 | 466.15 | 457.74 | 458.47 | 671,032 | -8.10(-1.74%) |
Apr 10, 2023 | 461.12 | 468.16 | 461.12 | 466.57 | 607,683 | +6.02(+1.31%) |
Apr 06, 2023 | 464.75 | 466.29 | 458.49 | 460.55 | 588,173 | -0.51(-0.11%) |
Apr 05, 2023 | 457.44 | 463.69 | 457.44 | 461.05 | 722,143 | +2.75(+0.60%) |
Apr 04, 2023 | 458.92 | 462.06 | 455.27 | 458.30 | 505,860 | -1.07(-0.23%) |
Apr 03, 2023 | 453.60 | 461.68 | 452.97 | 459.37 | 589,908 | +7.31(+1.62%) |
Mar 31, 2023 | 453.29 | 453.62 | 449.83 | 452.06 | 654,307 | +0.72(+0.16%) |
Mar 30, 2023 | 450.82 | 453.23 | 448.90 | 451.33 | 553,093 | -0.58(-0.13%) |
Mar 29, 2023 | 449.76 | 452.90 | 447.92 | 451.91 | 596,711 | +2.52(+0.56%) |
Mar 28, 2023 | 448.72 | 451.84 | 448.01 | 449.39 | 523,689 | +0.73(+0.16%) |
Mar 27, 2023 | 449.48 | 450.18 | 445.65 | 448.66 | 639,974 | +2.94(+0.66%) |
Mar 24, 2023 | 435.76 | 446.65 | 433.73 | 445.72 | 1,027,914 | +10.58(+2.43%) |
Mar 23, 2023 | 434.72 | 436.72 | 431.49 | 435.14 | 1,147,919 | +0.82(+0.19%) |
Mar 22, 2023 | 440.80 | 442.93 | 433.81 | 434.31 | 764,718 | -6.25(-1.42%) |
Mar 21, 2023 | 444.29 | 445.14 | 437.71 | 440.56 | 694,665 | +0.70(+0.16%) |
Mar 20, 2023 | 435.95 | 442.84 | 435.69 | 439.86 | 676,483 | +5.54(+1.28%) |
Mar 17, 2023 | 440.39 | 440.74 | 432.07 | 434.31 | 1,633,494 | -6.41(-1.46%) |
Mar 16, 2023 | 439.71 | 446.43 | 438.62 | 440.73 | 1,103,694 | +1.22(+0.28%) |
Mar 15, 2023 | 439.57 | 446.83 | 430.66 | 439.50 | 1,551,991 | -4.66(-1.05%) |
Mar 14, 2023 | 448.32 | 450.35 | 439.83 | 444.17 | 1,821,094 | -3.99(-0.89%) |
Mar 13, 2023 | 445.17 | 453.18 | 444.22 | 448.16 | 1,263,690 | -2.00(-0.44%) |
Mar 10, 2023 | 448.93 | 453.50 | 447.62 | 450.16 | 788,802 | +0.72(+0.16%) |
Mar 09, 2023 | 459.80 | 459.80 | 448.61 | 449.43 | 852,728 | -6.08(-1.33%) |
Mar 08, 2023 | 462.12 | 465.68 | 451.27 | 455.51 | 1,122,973 | -6.81(-1.47%) |
Mar 07, 2023 | 461.00 | 466.01 | 460.83 | 462.32 | 942,932 | +1.94(+0.42%) |
Mar 06, 2023 | 456.85 | 464.47 | 456.21 | 460.38 | 777,487 | +2.78(+0.61%) |
Mar 03, 2023 | 460.34 | 460.85 | 454.80 | 457.60 | 742,407 | -0.87(-0.19%) |
Mar 02, 2023 | 450.69 | 459.07 | 450.69 | 458.47 | 560,734 | +5.60(+1.24%) |