Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 431,526 | -6.79(-2.27%) |
Jan 30, 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 918,370 | -7.33(-2.39%) |
Jan 29, 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 233,478 | +0.17(+0.06%) |
Jan 26, 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 207,931 | +2.26(+0.74%) |
Jan 25, 2024 | 303.59 | 305.07 | 297.91 | 304.21 | 364,247 | +3.75(+1.25%) |
Jan 24, 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 444,104 | +6.18(+2.10%) |
Jan 23, 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 416,494 | +1.53(+0.52%) |
Jan 22, 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 496,559 | +4.52(+1.57%) |
Jan 19, 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 402,573 | +1.92(+0.67%) |
Jan 18, 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 580,055 | +3.60(+1.27%) |
Jan 17, 2024 | 280.46 | 285.76 | 278.62 | 282.71 | 602,300 | -1.41(-0.50%) |
Jan 16, 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 314,443 | -7.71(-2.64%) |
Jan 12, 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 590,915 | +4.08(+1.42%) |
Jan 11, 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 506,179 | +1.30(+0.45%) |
Jan 10, 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 532,977 | -3.77(-1.30%) |
Jan 09, 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 674,569 | -7.65(-2.57%) |
Jan 08, 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 656,882 | -7.42(-2.43%) |
Jan 05, 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 275,524 | +3.36(+1.11%) |
Jan 04, 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 446,008 | -6.93(-2.24%) |
Jan 03, 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 387,193 | +1.27(+0.41%) |
Jan 02, 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 363,758 | -1.93(-0.62%) |
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 306,468 | -2.29(-0.73%) |
Dec 28, 2023 | 314.38 | 315.88 | 311.55 | 311.81 | 378,848 | -4.43(-1.40%) |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 290,533 | -3.20(-1.00%) |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 347,997 | +7.06(+2.26%) |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 377,976 | +0.38(+0.12%) |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 304,306 | +1.84(+0.59%) |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 704,263 | -2.91(-0.93%) |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 369,162 | +5.15(+1.67%) |
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 554,140 | +1.94(+0.64%) |
Dec 15, 2023 | 307.42 | 307.74 | 301.83 | 305.98 | 611,405 | -1.46(-0.47%) |
Dec 14, 2023 | 300.65 | 308.31 | 300.64 | 307.44 | 799,523 | +11.81(+3.99%) |
Dec 13, 2023 | 290.50 | 295.63 | 288.19 | 295.63 | 405,761 | +6.20(+2.14%) |
Dec 12, 2023 | 288.94 | 290.92 | 285.86 | 289.43 | 529,888 | -3.69(-1.26%) |
Dec 11, 2023 | 292.61 | 296.81 | 291.68 | 293.11 | 325,461 | +0.08(+0.03%) |
Dec 08, 2023 | 291.37 | 295.59 | 290.50 | 293.04 | 656,788 | +3.91(+1.35%) |
Dec 07, 2023 | 292.37 | 293.76 | 287.29 | 289.13 | 480,452 | -1.47(-0.51%) |
Dec 06, 2023 | 299.86 | 301.92 | 290.55 | 290.60 | 867,943 | -10.67(-3.54%) |
Dec 05, 2023 | 308.07 | 308.29 | 301.14 | 301.27 | 507,778 | -7.08(-2.30%) |
Dec 04, 2023 | 307.46 | 309.78 | 304.54 | 308.35 | 295,209 | -2.47(-0.79%) |
Dec 01, 2023 | 306.76 | 315.04 | 305.40 | 310.82 | 498,618 | +2.77(+0.90%) |
Nov 30, 2023 | 310.14 | 316.80 | 304.36 | 308.05 | 692,091 | +1.64(+0.53%) |
Nov 29, 2023 | 310.13 | 310.47 | 304.67 | 306.41 | 424,069 | -1.62(-0.52%) |
Nov 28, 2023 | 310.90 | 311.44 | 307.24 | 308.03 | 439,156 | -1.37(-0.44%) |
Nov 27, 2023 | 309.75 | 311.20 | 306.57 | 309.40 | 210,836 | -2.08(-0.67%) |
Nov 24, 2023 | 309.56 | 314.22 | 309.56 | 311.48 | 233,992 | +2.68(+0.87%) |
Nov 22, 2023 | 303.84 | 309.70 | 300.02 | 308.80 | 536,334 | -1.79(-0.57%) |
Nov 21, 2023 | 309.93 | 312.33 | 308.72 | 310.58 | 326,744 | -1.95(-0.62%) |
Nov 20, 2023 | 314.64 | 316.33 | 312.19 | 312.54 | 332,463 | +0.78(+0.25%) |
Nov 17, 2023 | 308.53 | 313.76 | 308.04 | 311.76 | 734,428 | +6.74(+2.21%) |
Nov 16, 2023 | 312.81 | 315.64 | 300.56 | 305.02 | 928,384 | -11.79(-3.72%) |
Nov 15, 2023 | 320.37 | 324.73 | 316.67 | 316.81 | 542,043 | -5.08(-1.58%) |
Nov 14, 2023 | 319.31 | 322.98 | 317.26 | 321.89 | 663,147 | +5.08(+1.60%) |
Nov 13, 2023 | 314.47 | 318.30 | 312.53 | 316.81 | 329,614 | +2.26(+0.72%) |
Nov 10, 2023 | 314.98 | 316.07 | 311.77 | 314.55 | 511,258 | +4.35(+1.40%) |
Nov 09, 2023 | 312.61 | 315.47 | 309.73 | 310.20 | 542,183 | +0.34(+0.11%) |
Nov 08, 2023 | 308.11 | 314.00 | 307.75 | 309.85 | 731,033 | -1.45(-0.47%) |
Nov 07, 2023 | 320.45 | 320.82 | 310.50 | 311.30 | 1,050,521 | -14.26(-4.38%) |
Nov 06, 2023 | 333.00 | 334.41 | 324.57 | 325.57 | 482,896 | -5.22(-1.58%) |
Nov 03, 2023 | 333.06 | 335.83 | 329.53 | 330.78 | 320,552 | -1.32(-0.40%) |
Nov 02, 2023 | 325.91 | 332.88 | 325.50 | 332.11 | 695,673 | +9.88(+3.07%) |
Nov 01, 2023 | 322.28 | 327.08 | 319.20 | 322.22 | 603,107 | +2.24(+0.70%) |
Oct 31, 2023 | 320.90 | 323.40 | 316.45 | 319.98 | 479,114 | -1.30(-0.41%) |
Oct 30, 2023 | 323.44 | 326.37 | 317.03 | 321.29 | 393,169 | -0.15(-0.05%) |
Oct 27, 2023 | 323.40 | 323.96 | 316.64 | 321.43 | 567,077 | +0.09(+0.03%) |
Oct 26, 2023 | 321.85 | 325.15 | 317.59 | 321.34 | 555,983 | -4.06(-1.25%) |
Oct 25, 2023 | 328.37 | 329.49 | 321.81 | 325.41 | 766,641 | -4.60(-1.39%) |
Oct 24, 2023 | 333.43 | 334.47 | 329.12 | 330.00 | 406,348 | -3.91(-1.17%) |
Oct 23, 2023 | 333.17 | 336.06 | 329.55 | 333.91 | 477,523 | -1.99(-0.59%) |
Oct 20, 2023 | 340.40 | 342.98 | 329.69 | 335.90 | 624,551 | -7.15(-2.08%) |
Oct 19, 2023 | 342.10 | 347.34 | 336.67 | 343.06 | 298,221 | -1.46(-0.42%) |
Oct 18, 2023 | 347.71 | 349.61 | 343.02 | 344.51 | 459,640 | -1.09(-0.31%) |
Oct 17, 2023 | 337.34 | 347.11 | 337.34 | 345.60 | 317,897 | +5.75(+1.69%) |
Oct 16, 2023 | 341.02 | 342.81 | 336.68 | 339.85 | 316,007 | -0.46(-0.14%) |
Oct 13, 2023 | 341.67 | 343.06 | 336.84 | 340.31 | 433,179 | +5.26(+1.57%) |
Oct 12, 2023 | 341.97 | 342.27 | 331.43 | 335.06 | 386,289 | -2.69(-0.80%) |
Oct 11, 2023 | 332.82 | 338.05 | 330.80 | 337.75 | 373,756 | +2.04(+0.61%) |
Oct 10, 2023 | 335.51 | 337.76 | 333.48 | 335.71 | 506,041 | +0.71(+0.21%) |
Oct 09, 2023 | 330.82 | 336.52 | 329.19 | 335.00 | 694,571 | +14.34(+4.47%) |
Oct 06, 2023 | 316.90 | 323.59 | 313.79 | 320.65 | 592,357 | +3.85(+1.21%) |
Oct 05, 2023 | 315.55 | 321.69 | 314.95 | 316.81 | 643,338 | -1.59(-0.50%) |
Oct 04, 2023 | 327.58 | 328.82 | 316.33 | 318.39 | 1,077,131 | -14.72(-4.42%) |
Oct 03, 2023 | 329.16 | 333.70 | 328.96 | 333.11 | 672,187 | +1.16(+0.35%) |
Oct 02, 2023 | 339.13 | 339.97 | 328.92 | 331.95 | 943,775 | -8.39(-2.47%) |
Sep 29, 2023 | 351.21 | 351.21 | 338.72 | 340.34 | 873,255 | -10.20(-2.91%) |
Sep 28, 2023 | 352.09 | 354.44 | 347.91 | 350.54 | 560,051 | -2.06(-0.58%) |
Sep 27, 2023 | 347.49 | 354.65 | 345.84 | 352.60 | 571,325 | +10.41(+3.04%) |
Sep 26, 2023 | 341.43 | 345.84 | 340.96 | 342.20 | 432,432 | -3.19(-0.92%) |
Sep 25, 2023 | 338.73 | 346.34 | 344.35 | 345.38 | 434,491 | +4.85(+1.43%) |
Sep 22, 2023 | 340.83 | 343.68 | 339.63 | 340.53 | 353,193 | +2.30(+0.68%) |
Sep 21, 2023 | 345.89 | 345.89 | 337.81 | 338.23 | 618,021 | -5.84(-1.70%) |
Sep 20, 2023 | 345.32 | 351.60 | 344.07 | 344.07 | 534,401 | -2.40(-0.69%) |
Sep 19, 2023 | 357.27 | 358.26 | 344.84 | 346.47 | 570,377 | -7.34(-2.07%) |
Sep 18, 2023 | 354.68 | 356.68 | 352.16 | 353.81 | 513,107 | +1.74(+0.49%) |
Sep 15, 2023 | 352.31 | 356.29 | 349.90 | 352.07 | 571,584 | -2.75(-0.78%) |
Sep 14, 2023 | 355.12 | 356.88 | 353.74 | 354.82 | 629,488 | +5.07(+1.45%) |
Sep 13, 2023 | 358.04 | 358.04 | 348.44 | 349.75 | 573,876 | -7.62(-2.13%) |
Sep 12, 2023 | 353.40 | 359.12 | 352.19 | 357.37 | 765,593 | +8.52(+2.44%) |
Sep 11, 2023 | 350.90 | 353.49 | 347.53 | 348.85 | 374,621 | +0.58(+0.17%) |
Sep 08, 2023 | 349.04 | 352.50 | 347.21 | 348.26 | 362,183 | +1.05(+0.30%) |
Sep 07, 2023 | 348.19 | 350.37 | 345.14 | 347.22 | 452,865 | -1.78(-0.51%) |
Sep 06, 2023 | 347.49 | 351.65 | 345.44 | 348.99 | 776,094 | +1.22(+0.35%) |
Sep 05, 2023 | 348.70 | 354.16 | 347.40 | 347.77 | 959,446 | +2.85(+0.83%) |
Sep 01, 2023 | 341.56 | 346.55 | 341.36 | 344.92 | 702,518 | +8.83(+2.63%) |
Aug 31, 2023 | 338.68 | 338.68 | 333.16 | 336.09 | 338,398 | -1.11(-0.33%) |
Aug 30, 2023 | 336.49 | 339.29 | 334.63 | 337.20 | 452,075 | +2.38(+0.71%) |
Aug 29, 2023 | 332.87 | 336.28 | 328.52 | 334.82 | 530,687 | +3.01(+0.91%) |
Aug 28, 2023 | 328.30 | 334.39 | 327.62 | 331.81 | 414,784 | +5.18(+1.59%) |
Aug 25, 2023 | 329.75 | 329.75 | 324.13 | 326.63 | 495,144 | -0.30(-0.09%) |
Aug 24, 2023 | 328.11 | 332.43 | 326.57 | 326.93 | 349,125 | -3.86(-1.17%) |
Aug 23, 2023 | 324.69 | 332.59 | 321.42 | 330.78 | 526,597 | +3.08(+0.94%) |
Aug 22, 2023 | 331.85 | 332.33 | 327.15 | 327.71 | 391,358 | -4.10(-1.24%) |
Aug 21, 2023 | 335.83 | 337.74 | 328.79 | 331.81 | 342,448 | -2.29(-0.68%) |
Aug 18, 2023 | 327.56 | 334.76 | 326.15 | 334.10 | 672,867 | +3.15(+0.95%) |
Aug 17, 2023 | 337.43 | 338.68 | 330.41 | 330.95 | 827,349 | -1.16(-0.35%) |
Aug 16, 2023 | 333.17 | 338.07 | 331.36 | 332.12 | 405,851 | -1.22(-0.37%) |
Aug 15, 2023 | 335.44 | 337.20 | 331.44 | 333.34 | 437,696 | -6.01(-1.77%) |
Aug 14, 2023 | 340.25 | 340.92 | 336.71 | 339.35 | 407,565 | -3.19(-0.93%) |
Aug 11, 2023 | 338.75 | 344.38 | 338.54 | 342.53 | 430,540 | +3.65(+1.08%) |
Aug 10, 2023 | 340.32 | 344.24 | 336.26 | 338.88 | 725,080 | -1.99(-0.58%) |
Aug 09, 2023 | 339.54 | 346.68 | 338.06 | 340.88 | 958,683 | +4.10(+1.22%) |
Aug 08, 2023 | 328.47 | 337.11 | 324.75 | 336.77 | 728,984 | +1.99(+0.60%) |
Aug 07, 2023 | 337.39 | 338.76 | 332.59 | 334.78 | 1,238,719 | -2.40(-0.71%) |
Aug 04, 2023 | 339.64 | 341.05 | 336.08 | 337.18 | 493,358 | -0.42(-0.13%) |
Aug 03, 2023 | 333.62 | 340.48 | 333.40 | 337.60 | 500,545 | +2.97(+0.89%) |
Aug 02, 2023 | 334.50 | 335.65 | 328.83 | 334.63 | 456,171 | -2.42(-0.72%) |
Aug 01, 2023 | 336.38 | 337.69 | 331.66 | 337.05 | 327,329 | -2.01(-0.59%) |
Jul 31, 2023 | 335.37 | 340.12 | 335.37 | 339.06 | 464,267 | +6.16(+1.85%) |
Jul 28, 2023 | 328.75 | 332.90 | 327.33 | 332.90 | 341,377 | +4.81(+1.47%) |
Jul 27, 2023 | 334.59 | 336.76 | 326.97 | 328.09 | 565,493 | -4.94(-1.48%) |
Jul 26, 2023 | 328.46 | 334.88 | 328.17 | 333.03 | 351,238 | -1.09(-0.33%) |
Jul 25, 2023 | 331.34 | 335.70 | 329.23 | 334.13 | 404,227 | +2.21(+0.67%) |
Jul 24, 2023 | 324.92 | 332.64 | 324.92 | 331.92 | 596,696 | +7.34(+2.26%) |
Jul 21, 2023 | 322.32 | 325.30 | 319.46 | 324.58 | 386,497 | -0.04(-0.01%) |
Jul 20, 2023 | 326.96 | 328.55 | 321.63 | 324.62 | 426,410 | -1.70(-0.52%) |
Jul 19, 2023 | 324.41 | 329.16 | 323.72 | 326.32 | 429,670 | -0.66(-0.20%) |
Jul 18, 2023 | 319.51 | 328.95 | 319.34 | 326.98 | 837,023 | +7.85(+2.46%) |
Jul 17, 2023 | 314.37 | 320.62 | 314.31 | 319.12 | 463,430 | +2.82(+0.89%) |
Jul 14, 2023 | 319.16 | 319.75 | 314.71 | 316.30 | 566,278 | -5.18(-1.61%) |
Jul 13, 2023 | 321.11 | 323.90 | 317.97 | 321.48 | 1,274,572 | +2.10(+0.66%) |
Jul 12, 2023 | 320.77 | 321.91 | 317.55 | 319.38 | 725,883 | +2.50(+0.79%) |
Jul 11, 2023 | 307.83 | 317.46 | 306.93 | 316.88 | 1,298,556 | +10.61(+3.47%) |
Jul 10, 2023 | 302.61 | 306.58 | 301.56 | 306.26 | 530,582 | +2.75(+0.91%) |
Jul 07, 2023 | 282.77 | 304.98 | 282.77 | 303.51 | 965,158 | +19.41(+6.83%) |
Jul 06, 2023 | 283.84 | 286.84 | 278.16 | 284.10 | 430,895 | -2.28(-0.80%) |
Jul 05, 2023 | 289.81 | 289.81 | 284.47 | 286.38 | 497,849 | -0.33(-0.12%) |
Jul 03, 2023 | 285.26 | 288.30 | 283.59 | 286.71 | 253,433 | +3.03(+1.07%) |
Jun 30, 2023 | 282.31 | 286.49 | 279.95 | 283.68 | 470,884 | +4.84(+1.74%) |
Jun 29, 2023 | 276.04 | 279.02 | 274.21 | 278.84 | 392,482 | +5.26(+1.92%) |
Jun 28, 2023 | 272.43 | 275.31 | 267.89 | 273.58 | 358,226 | +0.30(+0.11%) |
Jun 27, 2023 | 270.43 | 274.90 | 267.83 | 273.29 | 438,820 | +3.55(+1.32%) |
Jun 26, 2023 | 263.04 | 272.29 | 263.04 | 269.74 | 334,165 | +5.98(+2.27%) |
Jun 23, 2023 | 261.58 | 264.19 | 259.17 | 263.76 | 411,619 | -3.10(-1.16%) |
Jun 22, 2023 | 267.77 | 269.28 | 264.57 | 266.86 | 835,149 | -5.01(-1.84%) |
Jun 21, 2023 | 267.40 | 274.84 | 266.33 | 271.87 | 529,002 | +3.47(+1.29%) |
Jun 20, 2023 | 269.59 | 269.59 | 264.16 | 268.39 | 399,596 | -4.15(-1.52%) |
Jun 16, 2023 | 276.20 | 276.25 | 271.73 | 272.55 | 351,147 | -2.11(-0.77%) |
Jun 15, 2023 | 270.27 | 276.44 | 270.27 | 274.66 | 472,956 | +5.12(+1.90%) |
Jun 14, 2023 | 274.86 | 275.74 | 266.83 | 269.54 | 332,520 | -2.06(-0.76%) |
Jun 13, 2023 | 271.50 | 278.94 | 270.68 | 271.60 | 655,687 | +5.80(+2.18%) |
Jun 12, 2023 | 266.60 | 271.15 | 265.25 | 265.80 | 684,436 | -6.84(-2.51%) |
Jun 09, 2023 | 273.64 | 276.84 | 270.77 | 272.64 | 423,450 | -1.76(-0.64%) |
Jun 08, 2023 | 275.34 | 277.80 | 270.95 | 274.40 | 561,903 | -1.01(-0.37%) |
Jun 07, 2023 | 269.80 | 276.51 | 268.75 | 275.41 | 513,433 | +8.04(+3.01%) |
Jun 06, 2023 | 260.00 | 268.74 | 259.27 | 267.37 | 616,794 | +3.27(+1.24%) |
Jun 05, 2023 | 271.35 | 273.20 | 261.92 | 264.10 | 634,527 | -4.64(-1.73%) |
Jun 02, 2023 | 261.63 | 271.66 | 259.82 | 268.74 | 1,945,358 | +13.09(+5.12%) |
Jun 01, 2023 | 243.90 | 257.59 | 243.90 | 255.65 | 750,888 | +12.23(+5.02%) |
May 31, 2023 | 246.65 | 248.97 | 242.69 | 243.42 | 956,317 | -9.12(-3.61%) |
May 30, 2023 | 251.00 | 252.98 | 248.41 | 252.54 | 441,230 | -3.72(-1.45%) |
May 26, 2023 | 258.96 | 261.03 | 254.44 | 256.26 | 435,096 | -1.30(-0.51%) |
May 25, 2023 | 259.21 | 259.91 | 254.29 | 257.56 | 505,715 | -6.71(-2.54%) |
May 24, 2023 | 262.68 | 266.42 | 260.30 | 264.27 | 470,313 | +2.24(+0.85%) |
May 23, 2023 | 263.66 | 264.98 | 260.39 | 262.03 | 326,296 | +0.77(+0.29%) |
May 22, 2023 | 256.66 | 263.17 | 256.66 | 261.26 | 670,455 | +4.79(+1.87%) |
May 19, 2023 | 259.18 | 259.43 | 254.67 | 256.47 | 443,446 | +0.74(+0.29%) |
May 18, 2023 | 251.18 | 256.19 | 247.14 | 255.73 | 429,927 | +3.50(+1.39%) |
May 17, 2023 | 248.45 | 253.58 | 246.84 | 252.23 | 701,024 | +6.55(+2.67%) |
May 16, 2023 | 251.90 | 251.90 | 245.44 | 245.68 | 409,089 | -6.76(-2.68%) |
May 15, 2023 | 251.36 | 255.44 | 250.09 | 252.44 | 524,757 | +2.88(+1.15%) |
May 12, 2023 | 251.00 | 253.91 | 247.89 | 249.56 | 406,974 | +0.62(+0.25%) |
May 11, 2023 | 252.13 | 252.13 | 246.99 | 248.93 | 713,339 | -7.36(-2.87%) |
May 10, 2023 | 261.92 | 261.92 | 253.50 | 256.29 | 416,768 | -3.26(-1.25%) |
May 09, 2023 | 256.68 | 262.17 | 255.49 | 259.55 | 461,545 | +1.02(+0.39%) |
May 08, 2023 | 262.30 | 265.02 | 257.73 | 258.53 | 381,724 | +0.51(+0.20%) |
May 05, 2023 | 259.05 | 261.30 | 257.37 | 258.02 | 695,097 | +6.90(+2.75%) |
May 04, 2023 | 250.75 | 252.99 | 246.02 | 251.11 | 651,016 | +1.04(+0.41%) |
May 03, 2023 | 249.06 | 254.98 | 248.82 | 250.08 | 783,462 | -3.18(-1.25%) |
May 02, 2023 | 265.69 | 266.00 | 251.99 | 253.25 | 1,019,421 | -16.32(-6.05%) |
May 01, 2023 | 266.62 | 271.25 | 265.63 | 269.57 | 365,184 | -0.83(-0.31%) |
Apr 28, 2023 | 263.74 | 272.73 | 262.02 | 270.40 | 526,924 | +5.97(+2.26%) |
Apr 27, 2023 | 262.32 | 267.16 | 260.43 | 264.43 | 580,874 | -0.71(-0.27%) |
Apr 26, 2023 | 270.60 | 273.54 | 263.31 | 265.14 | 767,955 | -5.58(-2.06%) |
Apr 25, 2023 | 277.38 | 278.43 | 268.89 | 270.72 | 660,929 | -11.56(-4.10%) |
Apr 24, 2023 | 273.89 | 284.45 | 273.89 | 282.28 | 520,069 | +8.25(+3.01%) |
Apr 21, 2023 | 280.10 | 280.10 | 271.94 | 274.04 | 695,146 | -4.93(-1.77%) |
Apr 20, 2023 | 279.26 | 280.81 | 275.70 | 278.97 | 541,192 | -4.33(-1.53%) |
Apr 19, 2023 | 280.67 | 284.72 | 277.48 | 283.30 | 653,182 | +0.43(+0.15%) |
Apr 18, 2023 | 281.12 | 284.62 | 279.37 | 282.87 | 323,011 | +0.09(+0.03%) |
Apr 17, 2023 | 283.94 | 285.68 | 280.04 | 282.78 | 340,078 | -1.38(-0.49%) |
Apr 14, 2023 | 286.45 | 287.38 | 281.17 | 284.16 | 420,507 | -0.63(-0.22%) |
Apr 13, 2023 | 284.44 | 287.27 | 283.69 | 284.79 | 344,956 | +0.86(+0.30%) |
Apr 12, 2023 | 284.28 | 286.18 | 279.55 | 283.93 | 308,583 | +1.64(+0.58%) |
Apr 11, 2023 | 279.81 | 284.42 | 277.16 | 282.29 | 372,947 | +4.09(+1.47%) |
Apr 10, 2023 | 274.96 | 282.32 | 274.96 | 278.20 | 308,753 | +3.66(+1.33%) |
Apr 06, 2023 | 279.12 | 279.31 | 274.20 | 274.54 | 343,167 | -4.28(-1.54%) |
Apr 05, 2023 | 279.56 | 281.95 | 275.28 | 278.82 | 416,110 | -1.42(-0.51%) |
Apr 04, 2023 | 291.61 | 291.61 | 276.59 | 280.24 | 868,315 | -9.26(-3.20%) |
Apr 03, 2023 | 290.98 | 294.75 | 286.61 | 289.50 | 1,013,376 | +16.15(+5.91%) |
Mar 31, 2023 | 271.68 | 274.71 | 270.44 | 273.36 | 356,077 | +2.79(+1.03%) |
Mar 30, 2023 | 277.20 | 277.75 | 269.46 | 270.56 | 604,381 | -3.04(-1.11%) |
Mar 29, 2023 | 275.12 | 275.20 | 271.13 | 273.60 | 537,690 | +2.28(+0.84%) |
Mar 28, 2023 | 264.26 | 272.41 | 263.86 | 271.32 | 664,812 | +6.36(+2.40%) |
Mar 27, 2023 | 258.88 | 266.19 | 254.97 | 264.96 | 778,086 | +11.09(+4.37%) |
Mar 24, 2023 | 248.80 | 255.38 | 247.28 | 253.88 | 881,200 | -1.24(-0.49%) |
Mar 23, 2023 | 264.32 | 266.65 | 252.03 | 255.12 | 718,725 | -7.02(-2.68%) |
Mar 22, 2023 | 272.88 | 273.10 | 261.95 | 262.14 | 939,366 | -9.36(-3.45%) |
Mar 21, 2023 | 270.68 | 274.64 | 268.91 | 271.50 | 907,878 | +9.67(+3.69%) |
Mar 20, 2023 | 255.97 | 263.98 | 255.15 | 261.84 | 854,087 | +7.75(+3.05%) |
Mar 17, 2023 | 260.59 | 260.59 | 250.51 | 254.08 | 1,035,817 | -7.78(-2.97%) |
Mar 16, 2023 | 253.04 | 263.26 | 250.29 | 261.87 | 1,352,694 | +2.73(+1.05%) |
Mar 15, 2023 | 266.20 | 266.20 | 253.58 | 259.13 | 1,733,354 | -20.47(-7.32%) |
Mar 14, 2023 | 280.05 | 288.83 | 273.85 | 279.60 | 999,199 | +1.90(+0.69%) |
Mar 13, 2023 | 280.87 | 288.20 | 274.59 | 277.70 | 1,354,519 | -12.69(-4.37%) |
Mar 10, 2023 | 297.64 | 302.58 | 288.92 | 290.38 | 1,005,269 | -7.49(-2.51%) |
Mar 09, 2023 | 313.71 | 317.42 | 297.28 | 297.87 | 951,985 | -14.88(-4.76%) |
Mar 08, 2023 | 317.45 | 320.18 | 309.05 | 312.74 | 524,049 | -5.18(-1.63%) |
Mar 07, 2023 | 323.78 | 324.69 | 317.49 | 317.92 | 782,853 | -7.03(-2.16%) |
Mar 06, 2023 | 324.68 | 326.94 | 323.24 | 324.95 | 493,935 | -0.96(-0.29%) |
Mar 03, 2023 | 315.80 | 327.12 | 315.15 | 325.91 | 575,873 | +4.29(+1.33%) |
Mar 02, 2023 | 313.13 | 323.23 | 310.83 | 321.62 | 815,166 | +6.58(+2.09%) |
Mar 01, 2023 | 306.55 | 316.44 | 306.55 | 315.04 | 642,295 | +8.37(+2.73%) |
Feb 28, 2023 | 313.58 | 314.60 | 306.33 | 306.67 | 534,671 | -3.78(-1.22%) |
Feb 27, 2023 | 305.82 | 312.01 | 304.50 | 310.44 | 431,881 | +4.71(+1.54%) |
Feb 24, 2023 | 295.98 | 306.47 | 293.13 | 305.73 | 713,142 | +6.24(+2.08%) |
Feb 23, 2023 | 300.76 | 303.36 | 295.59 | 299.49 | 530,142 | +5.79(+1.97%) |
Feb 22, 2023 | 298.77 | 302.81 | 290.54 | 293.70 | 1,510,660 | -8.70(-2.88%) |
Feb 21, 2023 | 306.58 | 311.72 | 301.99 | 302.40 | 575,131 | -5.83(-1.89%) |
Feb 17, 2023 | 318.19 | 318.37 | 305.39 | 308.23 | 1,256,888 | -14.77(-4.57%) |
Feb 16, 2023 | 321.97 | 327.89 | 320.52 | 322.99 | 378,438 | +1.30(+0.40%) |
Feb 15, 2023 | 321.84 | 321.84 | 315.30 | 321.69 | 413,971 | -4.53(-1.39%) |
Feb 14, 2023 | 323.39 | 330.83 | 320.72 | 326.22 | 689,613 | -0.71(-0.22%) |
Feb 13, 2023 | 321.20 | 328.72 | 317.44 | 326.93 | 942,213 | +2.17(+0.67%) |
Feb 10, 2023 | 315.76 | 325.04 | 315.75 | 324.76 | 729,529 | +11.39(+3.64%) |
Feb 09, 2023 | 324.07 | 324.07 | 312.52 | 313.37 | 728,322 | -11.16(-3.44%) |
Feb 08, 2023 | 321.32 | 325.99 | 318.14 | 324.53 | 494,165 | +5.08(+1.59%) |
Feb 07, 2023 | 315.58 | 320.31 | 312.10 | 319.45 | 682,003 | +7.20(+2.31%) |
Feb 06, 2023 | 312.85 | 313.91 | 307.34 | 312.25 | 294,845 | +0.87(+0.28%) |
Feb 03, 2023 | 310.70 | 321.76 | 310.34 | 311.38 | 752,483 | +1.79(+0.58%) |
Feb 02, 2023 | 320.80 | 321.91 | 306.68 | 309.60 | 982,368 | -13.31(-4.12%) |