Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 447.97 | 454.06 | 452.69 | 453.23 | 361,207 | +6.99(+1.57%) |
Mar 27, 2024 | 446.31 | 446.56 | 442.05 | 446.24 | 313,367 | +3.51(+0.79%) |
Mar 26, 2024 | 444.44 | 445.55 | 442.01 | 442.72 | 283,619 | -0.87(-0.20%) |
Mar 25, 2024 | 446.71 | 446.71 | 435.13 | 443.59 | 372,708 | -2.72(-0.61%) |
Mar 22, 2024 | 446.86 | 449.49 | 439.82 | 446.31 | 457,249 | -3.19(-0.71%) |
Mar 21, 2024 | 473.05 | 477.77 | 447.91 | 449.51 | 905,867 | -37.14(-7.63%) |
Mar 20, 2024 | 481.76 | 487.39 | 479.93 | 486.65 | 419,491 | +6.01(+1.25%) |
Mar 19, 2024 | 478.59 | 484.85 | 478.52 | 480.64 | 290,174 | +4.20(+0.88%) |
Mar 18, 2024 | 476.54 | 481.07 | 474.76 | 476.44 | 223,516 | +1.70(+0.36%) |
Mar 15, 2024 | 471.74 | 477.42 | 471.73 | 474.74 | 286,744 | -2.91(-0.61%) |
Mar 14, 2024 | 479.77 | 482.27 | 473.31 | 477.65 | 226,282 | -2.73(-0.57%) |
Mar 13, 2024 | 479.14 | 485.49 | 477.24 | 480.39 | 228,086 | +1.42(+0.30%) |
Mar 12, 2024 | 475.93 | 483.25 | 473.76 | 478.97 | 225,341 | +3.34(+0.70%) |
Mar 11, 2024 | 466.67 | 476.15 | 464.43 | 475.63 | 220,451 | +10.70(+2.30%) |
Mar 08, 2024 | 466.88 | 469.70 | 463.35 | 464.93 | 152,517 | -1.14(-0.24%) |
Mar 07, 2024 | 466.49 | 468.73 | 463.69 | 466.06 | 155,752 | +2.31(+0.50%) |
Mar 06, 2024 | 463.13 | 464.02 | 457.83 | 463.76 | 167,836 | +0.62(+0.13%) |
Mar 05, 2024 | 461.49 | 465.59 | 460.71 | 463.14 | 261,541 | -0.65(-0.14%) |
Mar 04, 2024 | 460.30 | 467.05 | 460.30 | 463.79 | 189,923 | +3.65(+0.79%) |
Mar 01, 2024 | 460.37 | 461.77 | 455.87 | 460.14 | 236,676 | -1.26(-0.27%) |
Feb 29, 2024 | 465.63 | 466.80 | 458.87 | 461.40 | 328,259 | -3.40(-0.73%) |
Feb 28, 2024 | 459.02 | 465.26 | 459.02 | 464.80 | 202,332 | +5.42(+1.18%) |
Feb 27, 2024 | 456.85 | 459.68 | 454.71 | 459.38 | 183,966 | +2.46(+0.54%) |
Feb 26, 2024 | 460.82 | 462.85 | 456.65 | 456.92 | 143,618 | -4.38(-0.95%) |
Feb 23, 2024 | 458.03 | 462.09 | 457.87 | 461.30 | 144,941 | +4.58(+1.00%) |
Feb 22, 2024 | 455.04 | 458.63 | 452.52 | 456.72 | 192,880 | +5.49(+1.22%) |
Feb 21, 2024 | 455.10 | 455.10 | 449.61 | 451.23 | 188,348 | -3.49(-0.77%) |
Feb 20, 2024 | 455.23 | 456.29 | 449.70 | 454.72 | 185,244 | -1.55(-0.34%) |
Feb 16, 2024 | 461.39 | 463.49 | 454.20 | 456.28 | 457,643 | -5.57(-1.21%) |
Feb 15, 2024 | 462.26 | 464.54 | 457.98 | 461.85 | 239,611 | +2.23(+0.48%) |
Feb 14, 2024 | 463.05 | 465.83 | 454.79 | 459.62 | 253,685 | -1.54(-0.33%) |
Feb 13, 2024 | 463.73 | 464.58 | 456.51 | 461.16 | 287,895 | -7.85(-1.67%) |
Feb 12, 2024 | 475.01 | 475.51 | 466.69 | 469.02 | 239,265 | -6.34(-1.33%) |
Feb 09, 2024 | 467.77 | 475.42 | 467.77 | 475.36 | 197,806 | +7.50(+1.60%) |
Feb 08, 2024 | 480.00 | 480.00 | 465.95 | 467.86 | 232,379 | -12.94(-2.69%) |
Feb 07, 2024 | 477.75 | 481.65 | 475.25 | 480.80 | 165,768 | +5.62(+1.18%) |
Feb 06, 2024 | 475.55 | 478.05 | 472.59 | 475.18 | 181,741 | +0.01(+0.00%) |
Feb 05, 2024 | 481.95 | 483.63 | 474.03 | 475.17 | 205,998 | -9.33(-1.93%) |
Feb 02, 2024 | 477.94 | 485.51 | 477.20 | 484.49 | 211,680 | +2.19(+0.45%) |
Feb 01, 2024 | 473.79 | 482.30 | 472.04 | 482.30 | 175,421 | +8.61(+1.82%) |
Jan 31, 2024 | 477.75 | 480.25 | 472.37 | 473.69 | 255,454 | -3.31(-0.69%) |
Jan 30, 2024 | 470.38 | 477.46 | 470.38 | 477.00 | 136,665 | +6.51(+1.38%) |
Jan 29, 2024 | 466.24 | 470.59 | 463.49 | 470.49 | 168,492 | +2.02(+0.43%) |
Jan 26, 2024 | 470.02 | 470.71 | 467.38 | 468.47 | 129,567 | -0.41(-0.09%) |
Jan 25, 2024 | 466.81 | 471.69 | 463.09 | 468.88 | 181,651 | +0.23(+0.05%) |
Jan 24, 2024 | 470.35 | 471.47 | 467.65 | 468.65 | 156,501 | -0.06(-0.01%) |
Jan 23, 2024 | 466.52 | 469.45 | 465.84 | 468.71 | 164,122 | +3.12(+0.67%) |
Jan 22, 2024 | 461.95 | 466.62 | 461.61 | 465.58 | 167,292 | +4.30(+0.93%) |
Jan 19, 2024 | 461.36 | 462.88 | 457.29 | 461.28 | 205,557 | +2.26(+0.49%) |
Jan 18, 2024 | 458.34 | 460.30 | 455.94 | 459.02 | 148,688 | +2.75(+0.60%) |
Jan 17, 2024 | 458.96 | 463.29 | 456.15 | 456.28 | 137,543 | -3.79(-0.82%) |
Jan 16, 2024 | 462.82 | 463.66 | 457.98 | 460.07 | 177,746 | -4.31(-0.93%) |
Jan 12, 2024 | 465.46 | 467.03 | 460.90 | 464.38 | 148,006 | +1.59(+0.34%) |
Jan 11, 2024 | 461.80 | 463.27 | 457.07 | 462.79 | 215,242 | +2.18(+0.47%) |
Jan 10, 2024 | 453.46 | 461.08 | 452.71 | 460.61 | 234,844 | +8.22(+1.82%) |
Jan 09, 2024 | 454.36 | 457.93 | 452.16 | 452.38 | 152,964 | -4.23(-0.93%) |
Jan 08, 2024 | 457.11 | 457.92 | 452.14 | 456.62 | 184,424 | +2.17(+0.48%) |
Jan 05, 2024 | 456.11 | 457.85 | 452.86 | 454.44 | 183,540 | -1.57(-0.34%) |
Jan 04, 2024 | 451.41 | 458.48 | 449.85 | 456.02 | 163,886 | +3.42(+0.76%) |
Jan 03, 2024 | 460.27 | 461.22 | 452.02 | 452.59 | 245,174 | -7.98(-1.73%) |
Jan 02, 2024 | 461.95 | 469.53 | 448.39 | 460.58 | 302,947 | -14.24(-3.00%) |
Dec 29, 2023 | 471.09 | 476.11 | 471.09 | 474.82 | 149,482 | +0.26(+0.05%) |
Dec 28, 2023 | 473.12 | 476.36 | 471.15 | 474.56 | 227,813 | +2.57(+0.54%) |
Dec 27, 2023 | 470.43 | 472.51 | 468.57 | 471.99 | 163,703 | +1.89(+0.40%) |
Dec 26, 2023 | 464.27 | 470.62 | 464.27 | 470.10 | 182,119 | +3.17(+0.68%) |
Dec 22, 2023 | 470.47 | 472.78 | 463.44 | 466.94 | 251,854 | -1.05(-0.22%) |
Dec 21, 2023 | 452.73 | 469.16 | 451.71 | 467.98 | 487,577 | +17.78(+3.95%) |
Dec 20, 2023 | 443.36 | 459.57 | 442.22 | 450.20 | 437,408 | +3.65(+0.82%) |
Dec 19, 2023 | 442.92 | 466.52 | 439.09 | 446.55 | 563,650 | -9.78(-2.14%) |
Dec 18, 2023 | 457.31 | 458.03 | 453.06 | 456.34 | 360,562 | +1.51(+0.33%) |
Dec 15, 2023 | 448.39 | 458.69 | 448.39 | 454.82 | 654,158 | +2.95(+0.65%) |
Dec 14, 2023 | 456.79 | 459.50 | 450.48 | 451.88 | 323,056 | -4.96(-1.09%) |
Dec 13, 2023 | 453.35 | 459.69 | 452.46 | 456.83 | 302,144 | +5.75(+1.28%) |
Dec 12, 2023 | 447.51 | 451.31 | 444.86 | 451.08 | 300,978 | +4.04(+0.90%) |
Dec 11, 2023 | 442.91 | 448.53 | 442.91 | 447.04 | 231,905 | +5.23(+1.18%) |
Dec 08, 2023 | 437.90 | 442.56 | 436.98 | 441.81 | 229,847 | +1.74(+0.40%) |
Dec 07, 2023 | 441.93 | 443.53 | 439.43 | 440.07 | 211,647 | -1.39(-0.32%) |
Dec 06, 2023 | 446.27 | 448.58 | 439.41 | 441.47 | 230,490 | -2.95(-0.66%) |
Dec 05, 2023 | 451.44 | 451.44 | 440.52 | 444.41 | 254,635 | -7.76(-1.72%) |
Dec 04, 2023 | 448.98 | 453.81 | 446.81 | 452.18 | 252,177 | -0.87(-0.19%) |
Dec 01, 2023 | 450.67 | 453.13 | 448.42 | 453.04 | 240,948 | +1.70(+0.38%) |
Nov 30, 2023 | 452.54 | 453.11 | 448.07 | 451.34 | 738,275 | -0.93(-0.20%) |
Nov 29, 2023 | 455.12 | 458.27 | 450.31 | 452.26 | 249,106 | -1.17(-0.26%) |
Nov 28, 2023 | 456.79 | 460.64 | 453.43 | 453.43 | 141,810 | -3.71(-0.81%) |
Nov 27, 2023 | 456.29 | 458.76 | 455.09 | 457.14 | 179,630 | +0.17(+0.04%) |
Nov 24, 2023 | 455.50 | 458.92 | 451.84 | 456.98 | 96,177 | +2.33(+0.51%) |
Nov 22, 2023 | 455.49 | 459.10 | 452.18 | 454.64 | 172,425 | +0.35(+0.08%) |
Nov 21, 2023 | 454.25 | 458.12 | 452.78 | 454.29 | 229,649 | +1.40(+0.31%) |
Nov 20, 2023 | 454.68 | 454.68 | 449.59 | 452.89 | 180,766 | -1.33(-0.29%) |
Nov 17, 2023 | 462.56 | 462.56 | 452.90 | 454.22 | 191,988 | -6.89(-1.49%) |
Nov 16, 2023 | 456.59 | 462.86 | 456.59 | 461.12 | 170,679 | +5.70(+1.25%) |
Nov 15, 2023 | 453.74 | 460.54 | 453.74 | 455.42 | 162,863 | -0.88(-0.19%) |
Nov 14, 2023 | 454.38 | 460.15 | 453.28 | 456.30 | 175,095 | +5.93(+1.32%) |
Nov 13, 2023 | 446.77 | 451.05 | 445.69 | 450.37 | 172,594 | +0.44(+0.10%) |
Nov 10, 2023 | 447.48 | 451.36 | 442.87 | 449.93 | 171,380 | +4.44(+1.00%) |
Nov 09, 2023 | 444.87 | 447.71 | 440.55 | 445.49 | 171,301 | +2.80(+0.63%) |
Nov 08, 2023 | 445.72 | 446.42 | 442.15 | 442.69 | 211,418 | -3.12(-0.70%) |
Nov 07, 2023 | 444.15 | 448.26 | 440.78 | 445.81 | 267,991 | +2.28(+0.51%) |
Nov 06, 2023 | 439.69 | 443.60 | 436.55 | 443.53 | 208,362 | +2.76(+0.63%) |
Nov 03, 2023 | 442.16 | 447.48 | 439.99 | 440.77 | 216,361 | +1.52(+0.35%) |
Nov 02, 2023 | 435.93 | 440.92 | 434.52 | 439.25 | 188,672 | +5.65(+1.30%) |
Nov 01, 2023 | 430.82 | 434.24 | 429.36 | 433.60 | 128,442 | +4.65(+1.08%) |
Oct 31, 2023 | 425.14 | 431.01 | 422.43 | 428.95 | 350,082 | +4.61(+1.09%) |
Oct 30, 2023 | 420.00 | 426.48 | 417.33 | 424.34 | 208,803 | +6.78(+1.62%) |
Oct 27, 2023 | 425.68 | 425.68 | 416.33 | 417.56 | 186,076 | -8.58(-2.01%) |
Oct 26, 2023 | 421.86 | 430.12 | 421.86 | 426.14 | 160,098 | +4.85(+1.15%) |
Oct 25, 2023 | 425.61 | 428.54 | 420.62 | 421.29 | 186,504 | -5.69(-1.33%) |
Oct 24, 2023 | 430.09 | 432.39 | 423.09 | 426.98 | 140,878 | -1.76(-0.41%) |
Oct 23, 2023 | 425.19 | 433.29 | 424.25 | 428.74 | 167,854 | +1.55(+0.36%) |
Oct 20, 2023 | 434.71 | 435.02 | 426.37 | 427.19 | 179,215 | -6.70(-1.55%) |
Oct 19, 2023 | 440.01 | 443.10 | 433.86 | 433.89 | 217,999 | -6.88(-1.56%) |
Oct 18, 2023 | 445.74 | 447.28 | 439.65 | 440.78 | 192,148 | -6.23(-1.39%) |
Oct 17, 2023 | 443.62 | 450.31 | 443.62 | 447.00 | 212,468 | +2.15(+0.48%) |
Oct 16, 2023 | 446.05 | 448.57 | 443.35 | 444.86 | 181,539 | +1.27(+0.29%) |
Oct 13, 2023 | 446.69 | 447.87 | 440.64 | 443.59 | 190,184 | -0.69(-0.15%) |
Oct 12, 2023 | 455.75 | 455.75 | 443.98 | 444.27 | 265,076 | -9.49(-2.09%) |
Oct 11, 2023 | 449.86 | 455.34 | 449.86 | 453.76 | 217,221 | +3.51(+0.78%) |
Oct 10, 2023 | 448.09 | 453.48 | 448.09 | 450.25 | 204,826 | +1.91(+0.43%) |
Oct 09, 2023 | 448.27 | 452.44 | 447.49 | 448.35 | 254,272 | -0.88(-0.20%) |
Oct 06, 2023 | 444.38 | 452.21 | 442.98 | 449.23 | 185,226 | +3.10(+0.69%) |
Oct 05, 2023 | 444.40 | 449.51 | 443.66 | 446.13 | 327,288 | +1.88(+0.42%) |
Oct 04, 2023 | 434.26 | 444.64 | 434.26 | 444.25 | 333,933 | +11.49(+2.66%) |
Oct 03, 2023 | 431.90 | 435.63 | 430.02 | 432.76 | 366,353 | -0.34(-0.08%) |
Oct 02, 2023 | 432.88 | 437.93 | 429.40 | 433.10 | 236,893 | -1.18(-0.27%) |
Sep 29, 2023 | 441.00 | 443.61 | 433.71 | 434.28 | 277,268 | -4.57(-1.04%) |
Sep 28, 2023 | 433.44 | 441.97 | 432.47 | 438.85 | 329,480 | +6.62(+1.53%) |
Sep 27, 2023 | 431.16 | 432.25 | 425.88 | 432.23 | 259,318 | +3.08(+0.72%) |
Sep 26, 2023 | 431.35 | 434.48 | 429.02 | 429.15 | 252,953 | -4.85(-1.12%) |
Sep 25, 2023 | 431.89 | 434.42 | 429.93 | 433.99 | 300,527 | +1.14(+0.26%) |
Sep 22, 2023 | 418.39 | 435.49 | 417.69 | 432.85 | 431,809 | +9.00(+2.12%) |
Sep 21, 2023 | 419.02 | 445.87 | 417.14 | 423.85 | 851,770 | +2.97(+0.71%) |
Sep 20, 2023 | 425.28 | 426.88 | 420.54 | 420.88 | 427,220 | -2.52(-0.60%) |
Sep 19, 2023 | 425.74 | 427.69 | 421.13 | 423.41 | 323,901 | -2.85(-0.67%) |
Sep 18, 2023 | 424.56 | 429.05 | 423.72 | 426.26 | 270,071 | +1.50(+0.35%) |
Sep 15, 2023 | 426.69 | 431.85 | 423.78 | 424.76 | 446,851 | -3.96(-0.92%) |
Sep 14, 2023 | 427.67 | 429.45 | 423.88 | 428.72 | 222,333 | +2.50(+0.59%) |
Sep 13, 2023 | 421.45 | 426.28 | 417.77 | 426.22 | 230,535 | +5.58(+1.33%) |
Sep 12, 2023 | 422.63 | 424.66 | 419.23 | 420.63 | 192,697 | -2.90(-0.68%) |
Sep 11, 2023 | 427.50 | 427.94 | 422.08 | 423.54 | 214,573 | -2.54(-0.60%) |
Sep 08, 2023 | 428.06 | 430.68 | 423.61 | 426.08 | 218,784 | -1.91(-0.45%) |
Sep 07, 2023 | 426.56 | 429.11 | 425.03 | 427.98 | 210,949 | +0.41(+0.10%) |
Sep 06, 2023 | 428.77 | 434.24 | 427.02 | 427.58 | 225,316 | -2.00(-0.46%) |
Sep 05, 2023 | 431.63 | 433.37 | 429.37 | 429.57 | 184,297 | -2.94(-0.68%) |
Sep 01, 2023 | 435.79 | 436.23 | 430.70 | 432.51 | 197,665 | -0.92(-0.21%) |
Aug 31, 2023 | 432.59 | 437.21 | 432.59 | 433.44 | 267,466 | +1.45(+0.34%) |
Aug 30, 2023 | 426.54 | 432.61 | 426.54 | 431.99 | 158,955 | +5.09(+1.19%) |
Aug 29, 2023 | 423.91 | 427.56 | 422.47 | 426.90 | 221,326 | +1.74(+0.41%) |
Aug 28, 2023 | 426.68 | 429.44 | 423.40 | 425.16 | 214,574 | -0.51(-0.12%) |
Aug 25, 2023 | 435.14 | 438.94 | 425.40 | 425.67 | 309,366 | -10.80(-2.47%) |
Aug 24, 2023 | 434.86 | 441.33 | 433.53 | 436.47 | 295,114 | +2.89(+0.67%) |
Aug 23, 2023 | 427.53 | 434.52 | 426.15 | 433.58 | 205,669 | +7.46(+1.75%) |
Aug 22, 2023 | 427.03 | 428.99 | 423.93 | 426.12 | 181,158 | +0.02(+0.00%) |
Aug 21, 2023 | 424.63 | 426.49 | 421.22 | 426.10 | 191,081 | +0.59(+0.14%) |
Aug 18, 2023 | 424.01 | 428.42 | 422.54 | 425.50 | 267,728 | -0.98(-0.23%) |
Aug 17, 2023 | 421.91 | 427.92 | 421.56 | 426.49 | 282,251 | +5.24(+1.24%) |
Aug 16, 2023 | 419.06 | 425.00 | 418.44 | 421.24 | 153,076 | +1.42(+0.34%) |
Aug 15, 2023 | 419.33 | 420.95 | 417.15 | 419.83 | 139,178 | -1.73(-0.41%) |
Aug 14, 2023 | 420.58 | 422.79 | 419.50 | 421.56 | 104,178 | +1.43(+0.34%) |
Aug 11, 2023 | 417.36 | 422.65 | 416.06 | 420.13 | 158,532 | +1.58(+0.38%) |
Aug 10, 2023 | 420.70 | 423.09 | 417.47 | 418.56 | 199,066 | +0.41(+0.10%) |
Aug 09, 2023 | 416.55 | 419.98 | 414.78 | 418.15 | 248,395 | +1.62(+0.39%) |
Aug 08, 2023 | 418.25 | 418.31 | 411.58 | 416.53 | 247,783 | -4.41(-1.05%) |
Aug 07, 2023 | 419.07 | 422.82 | 416.28 | 420.94 | 275,312 | +2.67(+0.64%) |
Aug 04, 2023 | 427.88 | 428.41 | 417.75 | 418.26 | 247,319 | -8.87(-2.08%) |
Aug 03, 2023 | 429.41 | 433.23 | 426.75 | 427.13 | 377,102 | -3.03(-0.70%) |
Aug 02, 2023 | 426.14 | 433.50 | 426.03 | 430.16 | 356,869 | +0.51(+0.12%) |
Aug 01, 2023 | 429.29 | 431.37 | 426.79 | 429.66 | 289,390 | -1.44(-0.33%) |
Jul 31, 2023 | 432.64 | 434.69 | 429.46 | 431.09 | 369,617 | -1.46(-0.34%) |
Jul 28, 2023 | 435.36 | 435.36 | 429.23 | 432.55 | 288,863 | +1.06(+0.25%) |
Jul 27, 2023 | 437.57 | 437.99 | 430.92 | 431.49 | 346,126 | -4.93(-1.13%) |
Jul 26, 2023 | 434.29 | 437.00 | 431.15 | 436.42 | 267,470 | +1.17(+0.27%) |
Jul 25, 2023 | 432.04 | 438.34 | 432.04 | 435.25 | 293,527 | +2.48(+0.57%) |
Jul 24, 2023 | 427.99 | 432.84 | 426.45 | 432.78 | 344,049 | +4.76(+1.11%) |
Jul 21, 2023 | 426.35 | 429.21 | 423.71 | 428.02 | 286,029 | +2.32(+0.54%) |
Jul 20, 2023 | 421.88 | 425.89 | 418.74 | 425.70 | 365,884 | +4.38(+1.04%) |
Jul 19, 2023 | 420.75 | 426.75 | 419.58 | 421.32 | 328,941 | +0.81(+0.19%) |
Jul 18, 2023 | 418.12 | 422.73 | 417.43 | 420.51 | 319,955 | +4.22(+1.01%) |
Jul 17, 2023 | 406.66 | 416.86 | 406.65 | 416.29 | 342,898 | +9.28(+2.28%) |
Jul 14, 2023 | 410.24 | 415.42 | 406.49 | 407.00 | 320,953 | -3.08(-0.75%) |
Jul 13, 2023 | 396.51 | 410.41 | 396.51 | 410.09 | 418,131 | +14.19(+3.58%) |
Jul 12, 2023 | 402.24 | 405.29 | 395.13 | 395.89 | 425,644 | -1.17(-0.29%) |
Jul 11, 2023 | 391.84 | 398.23 | 389.46 | 397.06 | 350,381 | +5.22(+1.33%) |
Jul 10, 2023 | 383.23 | 394.28 | 382.07 | 391.84 | 351,593 | +7.79(+2.03%) |
Jul 07, 2023 | 385.97 | 387.86 | 381.78 | 384.05 | 353,504 | -3.60(-0.93%) |
Jul 06, 2023 | 388.90 | 390.11 | 385.43 | 387.65 | 413,309 | -4.21(-1.07%) |
Jul 05, 2023 | 388.41 | 392.00 | 384.53 | 391.86 | 448,111 | +1.89(+0.49%) |
Jul 03, 2023 | 394.35 | 395.13 | 387.28 | 389.97 | 202,014 | -7.04(-1.77%) |
Jun 30, 2023 | 393.76 | 398.65 | 393.08 | 397.01 | 278,182 | +5.05(+1.29%) |
Jun 29, 2023 | 391.82 | 394.43 | 390.16 | 391.96 | 213,293 | +0.07(+0.02%) |
Jun 28, 2023 | 397.11 | 397.11 | 387.70 | 391.89 | 331,026 | -4.82(-1.21%) |
Jun 27, 2023 | 392.72 | 397.82 | 389.38 | 396.71 | 482,195 | +4.64(+1.18%) |
Jun 26, 2023 | 389.46 | 392.33 | 387.73 | 392.07 | 424,172 | +1.59(+0.41%) |
Jun 23, 2023 | 397.95 | 401.56 | 390.17 | 390.48 | 677,390 | -10.01(-2.50%) |
Jun 22, 2023 | 414.13 | 414.13 | 388.41 | 400.48 | 947,859 | -19.02(-4.53%) |
Jun 21, 2023 | 417.58 | 422.13 | 415.57 | 419.50 | 491,631 | +1.77(+0.42%) |
Jun 20, 2023 | 414.42 | 422.76 | 414.42 | 417.73 | 505,699 | +0.63(+0.15%) |
Jun 16, 2023 | 420.62 | 426.08 | 414.61 | 417.09 | 517,728 | -1.40(-0.33%) |
Jun 15, 2023 | 409.00 | 421.13 | 408.26 | 418.49 | 351,407 | +11.23(+2.76%) |
Jun 14, 2023 | 402.36 | 408.67 | 399.65 | 407.26 | 255,170 | +4.50(+1.12%) |
Jun 13, 2023 | 397.17 | 403.76 | 395.61 | 402.76 | 331,326 | +6.11(+1.54%) |
Jun 12, 2023 | 393.80 | 397.07 | 393.42 | 396.65 | 245,758 | +2.68(+0.68%) |
Jun 09, 2023 | 400.53 | 401.89 | 392.04 | 393.97 | 353,550 | -5.82(-1.46%) |
Jun 08, 2023 | 393.47 | 403.31 | 391.54 | 399.79 | 282,928 | +5.86(+1.49%) |
Jun 07, 2023 | 394.98 | 397.27 | 391.95 | 393.93 | 213,160 | -0.06(-0.02%) |
Jun 06, 2023 | 392.61 | 398.90 | 392.61 | 393.99 | 176,266 | -0.58(-0.15%) |
Jun 05, 2023 | 393.89 | 397.00 | 391.71 | 394.58 | 154,301 | -0.61(-0.16%) |
Jun 02, 2023 | 390.36 | 395.65 | 389.89 | 395.19 | 186,584 | +8.44(+2.18%) |
Jun 01, 2023 | 383.07 | 387.84 | 377.50 | 386.75 | 248,295 | +5.35(+1.40%) |
May 31, 2023 | 385.76 | 386.32 | 379.87 | 381.40 | 526,190 | -4.92(-1.27%) |
May 30, 2023 | 384.61 | 388.84 | 380.69 | 386.32 | 324,157 | +2.38(+0.62%) |
May 26, 2023 | 381.50 | 384.04 | 379.75 | 383.94 | 237,384 | +3.33(+0.88%) |
May 25, 2023 | 380.27 | 383.14 | 377.60 | 380.61 | 207,493 | +0.48(+0.13%) |
May 24, 2023 | 382.65 | 384.15 | 379.86 | 380.13 | 208,182 | -4.41(-1.15%) |
May 23, 2023 | 391.06 | 397.75 | 384.05 | 384.54 | 215,411 | -9.10(-2.31%) |
May 22, 2023 | 391.87 | 395.18 | 388.53 | 393.64 | 283,745 | +2.04(+0.52%) |
May 19, 2023 | 390.90 | 396.00 | 390.90 | 391.61 | 252,417 | +2.61(+0.67%) |
May 18, 2023 | 390.20 | 390.56 | 385.60 | 389.00 | 272,343 | -0.70(-0.18%) |
May 17, 2023 | 385.12 | 391.09 | 381.95 | 389.70 | 311,951 | +5.65(+1.47%) |
May 16, 2023 | 389.30 | 390.87 | 381.99 | 384.04 | 325,789 | -7.40(-1.89%) |
May 15, 2023 | 393.69 | 395.71 | 389.36 | 391.45 | 224,356 | -2.30(-0.58%) |
May 12, 2023 | 398.06 | 400.01 | 393.04 | 393.75 | 265,791 | -1.89(-0.48%) |
May 11, 2023 | 398.04 | 401.49 | 392.89 | 395.64 | 190,911 | -4.07(-1.02%) |
May 10, 2023 | 400.40 | 403.18 | 399.19 | 399.71 | 237,143 | +2.35(+0.59%) |
May 09, 2023 | 394.98 | 399.63 | 392.27 | 397.36 | 209,372 | -0.65(-0.16%) |
May 08, 2023 | 403.14 | 404.50 | 396.80 | 398.01 | 182,828 | -3.14(-0.78%) |
May 05, 2023 | 393.69 | 402.48 | 393.69 | 401.15 | 243,599 | +10.71(+2.74%) |
May 04, 2023 | 391.16 | 393.59 | 388.51 | 390.44 | 224,944 | +1.34(+0.35%) |
May 03, 2023 | 395.00 | 396.65 | 386.50 | 389.10 | 304,277 | -4.38(-1.11%) |
May 02, 2023 | 403.49 | 403.49 | 389.15 | 393.47 | 339,810 | -12.90(-3.17%) |
May 01, 2023 | 406.21 | 411.19 | 405.92 | 406.37 | 135,649 | -0.55(-0.14%) |
Apr 28, 2023 | 403.73 | 409.46 | 403.17 | 406.93 | 223,860 | +1.51(+0.37%) |
Apr 27, 2023 | 399.57 | 405.43 | 397.82 | 405.41 | 160,549 | +8.66(+2.18%) |
Apr 26, 2023 | 404.60 | 407.80 | 395.00 | 396.75 | 225,905 | -10.55(-2.59%) |
Apr 25, 2023 | 416.47 | 420.08 | 406.98 | 407.30 | 179,044 | -10.01(-2.40%) |
Apr 24, 2023 | 417.97 | 419.45 | 414.34 | 417.31 | 171,594 | +0.71(+0.17%) |
Apr 21, 2023 | 412.94 | 417.84 | 410.51 | 416.60 | 174,340 | +4.73(+1.15%) |
Apr 20, 2023 | 411.35 | 413.88 | 409.00 | 411.88 | 97,704 | +0.17(+0.04%) |
Apr 19, 2023 | 410.92 | 413.66 | 410.76 | 411.71 | 141,907 | -0.43(-0.10%) |
Apr 18, 2023 | 412.57 | 415.14 | 409.77 | 412.13 | 213,743 | +0.51(+0.12%) |
Apr 17, 2023 | 408.86 | 413.25 | 407.73 | 411.62 | 216,238 | +2.44(+0.60%) |
Apr 14, 2023 | 411.66 | 415.95 | 408.42 | 409.18 | 187,810 | -3.25(-0.79%) |
Apr 13, 2023 | 406.99 | 414.50 | 405.67 | 412.43 | 225,159 | +5.47(+1.35%) |
Apr 12, 2023 | 404.53 | 408.71 | 403.41 | 406.96 | 214,744 | +5.61(+1.40%) |
Apr 11, 2023 | 399.60 | 403.80 | 399.40 | 401.35 | 192,636 | +2.32(+0.58%) |
Apr 10, 2023 | 397.68 | 399.17 | 393.58 | 399.03 | 147,986 | -1.07(-0.27%) |
Apr 06, 2023 | 395.96 | 400.97 | 395.11 | 400.10 | 207,514 | +2.71(+0.68%) |
Apr 05, 2023 | 405.17 | 408.03 | 395.26 | 397.39 | 330,488 | -7.64(-1.89%) |
Apr 04, 2023 | 412.34 | 415.77 | 404.37 | 405.03 | 291,728 | -6.22(-1.51%) |