Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 636.11 | 638.15 | 621.18 | 622.38 | 1,017,373 | -17.50(-2.73%) |
Jan 30, 2024 | 638.89 | 650.09 | 638.89 | 639.87 | 507,274 | -4.73(-0.73%) |
Jan 29, 2024 | 630.76 | 645.12 | 629.52 | 644.60 | 600,711 | +16.90(+2.69%) |
Jan 26, 2024 | 649.84 | 650.05 | 626.26 | 627.70 | 1,430,734 | -20.79(-3.21%) |
Jan 25, 2024 | 605.91 | 655.32 | 593.95 | 648.49 | 2,674,622 | +74.38(+12.96%) |
Jan 24, 2024 | 584.13 | 588.80 | 573.46 | 574.11 | 962,670 | -1.16(-0.20%) |
Jan 23, 2024 | 579.94 | 582.12 | 571.31 | 575.27 | 604,577 | -0.81(-0.14%) |
Jan 22, 2024 | 573.07 | 583.11 | 571.63 | 576.08 | 609,866 | +6.82(+1.20%) |
Jan 19, 2024 | 564.07 | 569.58 | 552.65 | 569.26 | 654,361 | +8.62(+1.54%) |
Jan 18, 2024 | 554.32 | 562.48 | 550.54 | 560.65 | 555,881 | +12.99(+2.37%) |
Jan 17, 2024 | 552.01 | 558.60 | 542.52 | 547.66 | 638,608 | -10.76(-1.93%) |
Jan 16, 2024 | 549.33 | 563.59 | 549.28 | 558.42 | 527,327 | +1.94(+0.35%) |
Jan 12, 2024 | 555.35 | 558.04 | 548.68 | 556.48 | 515,243 | +7.44(+1.36%) |
Jan 11, 2024 | 547.02 | 550.15 | 534.23 | 549.03 | 569,948 | +2.01(+0.37%) |
Jan 10, 2024 | 546.32 | 549.06 | 540.55 | 547.02 | 374,525 | +1.65(+0.30%) |
Jan 09, 2024 | 540.64 | 545.92 | 536.62 | 545.37 | 437,897 | -2.80(-0.51%) |
Jan 08, 2024 | 536.05 | 549.10 | 531.12 | 548.17 | 502,892 | +9.39(+1.74%) |
Jan 05, 2024 | 534.59 | 545.81 | 532.64 | 538.77 | 674,136 | -7.43(-1.36%) |
Jan 04, 2024 | 546.42 | 555.56 | 544.04 | 546.21 | 550,414 | +1.69(+0.31%) |
Jan 03, 2024 | 553.89 | 555.73 | 544.12 | 544.51 | 832,781 | -19.84(-3.52%) |
Jan 02, 2024 | 566.06 | 572.30 | 559.79 | 564.36 | 446,177 | -6.29(-1.10%) |
Dec 29, 2023 | 577.49 | 580.17 | 567.87 | 570.65 | 301,942 | -5.24(-0.91%) |
Dec 28, 2023 | 561.49 | 578.77 | 560.31 | 575.89 | 270,059 | -0.17(-0.03%) |
Dec 27, 2023 | 579.59 | 579.59 | 571.72 | 576.06 | 490,757 | -1.60(-0.28%) |
Dec 26, 2023 | 570.36 | 582.67 | 569.33 | 577.66 | 610,146 | +9.91(+1.75%) |
Dec 22, 2023 | 567.41 | 572.72 | 563.63 | 567.75 | 365,616 | -0.44(-0.08%) |
Dec 21, 2023 | 565.25 | 568.69 | 560.33 | 568.19 | 447,932 | +12.62(+2.27%) |
Dec 20, 2023 | 565.25 | 575.40 | 553.93 | 555.57 | 1,278,750 | -15.85(-2.77%) |
Dec 19, 2023 | 571.20 | 579.81 | 566.75 | 571.42 | 672,452 | +5.94(+1.05%) |
Dec 18, 2023 | 574.32 | 574.32 | 560.09 | 565.48 | 849,980 | -3.49(-0.61%) |
Dec 15, 2023 | 561.47 | 578.19 | 559.78 | 568.98 | 1,493,336 | +2.30(+0.41%) |
Dec 14, 2023 | 537.97 | 568.31 | 535.29 | 566.68 | 1,415,686 | +39.08(+7.41%) |
Dec 13, 2023 | 509.25 | 531.92 | 502.21 | 527.60 | 868,867 | +20.48(+4.04%) |
Dec 12, 2023 | 501.46 | 512.19 | 500.80 | 507.12 | 554,265 | +4.42(+0.88%) |
Dec 11, 2023 | 489.33 | 503.45 | 489.23 | 502.70 | 559,345 | +10.03(+2.04%) |
Dec 08, 2023 | 481.47 | 496.55 | 481.13 | 492.67 | 559,367 | +10.99(+2.28%) |
Dec 07, 2023 | 474.88 | 482.74 | 473.22 | 481.68 | 427,009 | +7.54(+1.59%) |
Dec 06, 2023 | 474.74 | 485.65 | 473.13 | 474.14 | 498,172 | +0.94(+0.20%) |
Dec 05, 2023 | 475.11 | 484.33 | 472.26 | 473.20 | 851,020 | -14.52(-2.98%) |
Dec 04, 2023 | 492.67 | 494.73 | 483.46 | 487.72 | 1,017,975 | -11.68(-2.34%) |
Dec 01, 2023 | 476.44 | 502.71 | 475.43 | 499.40 | 1,133,212 | +25.69(+5.42%) |
Nov 30, 2023 | 476.78 | 479.04 | 471.29 | 473.72 | 758,499 | -0.20(-0.04%) |
Nov 29, 2023 | 459.56 | 478.36 | 459.30 | 473.92 | 865,840 | +20.24(+4.46%) |
Nov 28, 2023 | 460.01 | 462.96 | 452.51 | 453.68 | 462,008 | -8.27(-1.79%) |
Nov 27, 2023 | 460.64 | 464.10 | 458.96 | 461.94 | 476,580 | -3.11(-0.67%) |
Nov 24, 2023 | 462.15 | 467.07 | 459.79 | 465.05 | 221,776 | +3.87(+0.84%) |
Nov 22, 2023 | 463.20 | 465.08 | 457.77 | 461.18 | 534,652 | -2.80(-0.60%) |
Nov 21, 2023 | 467.73 | 468.24 | 461.43 | 463.98 | 632,753 | -5.54(-1.18%) |
Nov 20, 2023 | 465.43 | 472.33 | 455.80 | 469.52 | 866,080 | -9.14(-1.91%) |
Nov 17, 2023 | 476.85 | 482.50 | 472.95 | 478.65 | 626,563 | +6.59(+1.40%) |
Nov 16, 2023 | 475.49 | 479.61 | 466.34 | 472.07 | 571,799 | -5.12(-1.07%) |
Nov 15, 2023 | 475.69 | 486.36 | 468.88 | 477.19 | 1,233,783 | +1.81(+0.38%) |
Nov 14, 2023 | 475.62 | 485.01 | 473.96 | 475.38 | 758,665 | +15.09(+3.28%) |
Nov 13, 2023 | 453.65 | 462.94 | 451.04 | 460.29 | 742,352 | +5.97(+1.31%) |
Nov 10, 2023 | 440.48 | 455.41 | 438.01 | 454.32 | 769,303 | +18.96(+4.35%) |
Nov 09, 2023 | 440.66 | 444.87 | 433.69 | 435.36 | 438,924 | +0.91(+0.21%) |
Nov 08, 2023 | 439.33 | 443.89 | 433.72 | 434.45 | 482,387 | -3.78(-0.86%) |
Nov 07, 2023 | 431.60 | 440.38 | 430.73 | 438.23 | 365,323 | +3.28(+0.76%) |
Nov 06, 2023 | 450.64 | 451.78 | 430.29 | 434.95 | 739,000 | -12.86(-2.87%) |
Nov 03, 2023 | 438.32 | 453.33 | 437.38 | 447.81 | 1,115,048 | +18.41(+4.29%) |
Nov 02, 2023 | 417.89 | 430.31 | 416.37 | 429.40 | 1,022,330 | +23.28(+5.73%) |
Nov 01, 2023 | 400.48 | 406.35 | 396.35 | 406.12 | 670,626 | +3.18(+0.79%) |
Oct 31, 2023 | 403.82 | 405.73 | 392.20 | 402.94 | 892,462 | -4.64(-1.14%) |
Oct 30, 2023 | 403.12 | 411.60 | 395.70 | 407.58 | 886,203 | +11.83(+2.99%) |
Oct 27, 2023 | 403.37 | 406.77 | 392.00 | 395.75 | 951,285 | -4.71(-1.18%) |
Oct 26, 2023 | 386.90 | 413.71 | 383.84 | 400.46 | 1,215,450 | +4.58(+1.16%) |
Oct 25, 2023 | 403.35 | 404.40 | 392.21 | 395.88 | 955,439 | -7.14(-1.77%) |
Oct 24, 2023 | 408.46 | 409.73 | 399.83 | 403.02 | 810,711 | -2.51(-0.62%) |
Oct 23, 2023 | 403.67 | 411.83 | 399.39 | 405.53 | 740,436 | +2.46(+0.61%) |
Oct 20, 2023 | 408.92 | 410.84 | 401.35 | 403.07 | 1,027,230 | -4.75(-1.16%) |
Oct 19, 2023 | 424.33 | 429.16 | 407.79 | 407.82 | 1,332,441 | -18.00(-4.23%) |
Oct 18, 2023 | 438.48 | 439.90 | 421.13 | 425.82 | 2,905,984 | -23.51(-5.23%) |
Oct 17, 2023 | 433.47 | 451.26 | 433.07 | 449.33 | 626,897 | +11.87(+2.71%) |
Oct 16, 2023 | 437.28 | 442.94 | 431.44 | 437.46 | 563,142 | +7.96(+1.85%) |
Oct 13, 2023 | 441.62 | 445.43 | 426.82 | 429.50 | 570,974 | -11.32(-2.57%) |
Oct 12, 2023 | 451.38 | 451.38 | 434.49 | 440.82 | 608,488 | -9.53(-2.12%) |
Oct 11, 2023 | 445.93 | 450.94 | 442.96 | 450.35 | 372,522 | +5.16(+1.16%) |
Oct 10, 2023 | 436.59 | 450.48 | 434.91 | 445.19 | 695,761 | +11.63(+2.68%) |
Oct 09, 2023 | 425.95 | 433.72 | 423.17 | 433.56 | 340,295 | +3.81(+0.89%) |
Oct 06, 2023 | 415.57 | 433.62 | 414.01 | 429.75 | 531,203 | +12.27(+2.94%) |
Oct 05, 2023 | 419.30 | 422.87 | 412.67 | 417.48 | 546,132 | -3.19(-0.76%) |
Oct 04, 2023 | 421.68 | 424.23 | 412.18 | 420.67 | 774,951 | -1.80(-0.42%) |
Oct 03, 2023 | 431.07 | 434.52 | 419.04 | 422.47 | 790,450 | -11.32(-2.61%) |
Oct 02, 2023 | 440.14 | 444.24 | 429.74 | 433.79 | 503,241 | -7.14(-1.62%) |
Sep 29, 2023 | 449.48 | 453.12 | 439.09 | 440.93 | 564,837 | -3.62(-0.81%) |
Sep 28, 2023 | 441.98 | 452.15 | 439.42 | 444.55 | 404,166 | +1.98(+0.45%) |
Sep 27, 2023 | 439.37 | 446.31 | 436.71 | 442.56 | 551,573 | +8.46(+1.95%) |
Sep 26, 2023 | 436.46 | 442.03 | 434.07 | 434.10 | 851,275 | -6.08(-1.38%) |
Sep 25, 2023 | 427.23 | 440.59 | 437.34 | 440.18 | 625,273 | +10.44(+2.43%) |
Sep 22, 2023 | 431.18 | 436.55 | 428.75 | 429.74 | 525,584 | -2.43(-0.56%) |
Sep 21, 2023 | 440.36 | 440.60 | 426.92 | 432.17 | 890,857 | -12.19(-2.74%) |
Sep 20, 2023 | 450.23 | 458.52 | 443.82 | 444.36 | 627,947 | -3.00(-0.67%) |
Sep 19, 2023 | 445.61 | 452.93 | 443.39 | 447.35 | 445,647 | -2.55(-0.57%) |
Sep 18, 2023 | 449.06 | 453.45 | 446.58 | 449.90 | 572,390 | +1.60(+0.36%) |
Sep 15, 2023 | 449.41 | 451.11 | 442.92 | 448.31 | 821,977 | -1.30(-0.29%) |
Sep 14, 2023 | 450.13 | 456.00 | 443.12 | 449.61 | 589,424 | +5.93(+1.34%) |
Sep 13, 2023 | 450.21 | 453.67 | 439.45 | 443.67 | 573,710 | -9.73(-2.15%) |
Sep 12, 2023 | 452.58 | 461.19 | 451.78 | 453.40 | 426,077 | -1.52(-0.33%) |
Sep 11, 2023 | 465.67 | 466.49 | 452.78 | 454.92 | 479,973 | -5.05(-1.10%) |
Sep 08, 2023 | 456.93 | 462.38 | 455.47 | 459.97 | 395,904 | -3.51(-0.76%) |
Sep 07, 2023 | 465.29 | 468.17 | 453.73 | 463.48 | 664,912 | -7.69(-1.63%) |
Sep 06, 2023 | 468.54 | 479.32 | 463.60 | 471.17 | 483,132 | +4.40(+0.94%) |
Sep 05, 2023 | 483.01 | 486.98 | 466.68 | 466.76 | 689,913 | -20.38(-4.18%) |
Sep 01, 2023 | 480.00 | 488.30 | 478.61 | 487.14 | 650,944 | +14.51(+3.07%) |
Aug 31, 2023 | 473.92 | 479.37 | 470.66 | 472.63 | 641,196 | -0.86(-0.18%) |
Aug 30, 2023 | 470.63 | 474.60 | 465.57 | 473.50 | 549,028 | +2.79(+0.59%) |
Aug 29, 2023 | 452.26 | 474.61 | 450.46 | 470.71 | 770,983 | +17.36(+3.83%) |
Aug 28, 2023 | 445.01 | 457.02 | 445.01 | 453.35 | 324,530 | +7.91(+1.78%) |
Aug 25, 2023 | 445.69 | 449.91 | 437.36 | 445.44 | 428,955 | +3.38(+0.77%) |
Aug 24, 2023 | 442.77 | 451.27 | 440.66 | 442.06 | 459,596 | -3.04(-0.68%) |
Aug 23, 2023 | 437.11 | 446.36 | 434.81 | 445.10 | 406,264 | +7.09(+1.62%) |
Aug 22, 2023 | 450.19 | 451.98 | 435.83 | 438.01 | 560,485 | -10.76(-2.40%) |
Aug 21, 2023 | 451.27 | 454.04 | 444.48 | 448.77 | 378,605 | +1.06(+0.24%) |
Aug 18, 2023 | 441.79 | 450.88 | 436.93 | 447.71 | 718,231 | -1.28(-0.28%) |
Aug 17, 2023 | 464.80 | 468.63 | 447.12 | 448.99 | 850,508 | -11.33(-2.46%) |
Aug 16, 2023 | 477.49 | 487.60 | 459.69 | 460.32 | 799,953 | -17.29(-3.62%) |
Aug 15, 2023 | 479.04 | 481.01 | 474.82 | 477.60 | 749,263 | -5.78(-1.20%) |
Aug 14, 2023 | 480.92 | 485.48 | 478.62 | 483.39 | 628,345 | -0.81(-0.17%) |
Aug 11, 2023 | 477.37 | 484.91 | 476.43 | 484.20 | 601,015 | +5.84(+1.22%) |
Aug 10, 2023 | 476.18 | 484.99 | 472.02 | 478.36 | 1,011,286 | +3.55(+0.75%) |
Aug 09, 2023 | 476.68 | 480.17 | 472.60 | 474.81 | 775,256 | -1.81(-0.38%) |
Aug 08, 2023 | 475.32 | 477.65 | 465.61 | 476.61 | 1,103,338 | -4.49(-0.93%) |
Aug 07, 2023 | 466.46 | 486.70 | 466.46 | 481.11 | 1,454,759 | +20.52(+4.45%) |
Aug 04, 2023 | 461.76 | 464.84 | 456.48 | 460.59 | 522,856 | +0.80(+0.17%) |
Aug 03, 2023 | 458.89 | 460.56 | 447.06 | 459.79 | 652,518 | -3.12(-0.67%) |
Aug 02, 2023 | 463.65 | 470.11 | 459.84 | 462.91 | 851,343 | -5.77(-1.23%) |
Aug 01, 2023 | 458.13 | 472.33 | 455.55 | 468.69 | 857,207 | +9.22(+2.01%) |
Jul 31, 2023 | 445.08 | 460.06 | 442.47 | 459.47 | 779,890 | +18.40(+4.17%) |
Jul 28, 2023 | 442.43 | 454.15 | 435.76 | 441.07 | 712,954 | +4.90(+1.12%) |
Jul 27, 2023 | 433.44 | 440.56 | 408.96 | 436.17 | 1,552,716 | -3.84(-0.87%) |
Jul 26, 2023 | 441.98 | 447.15 | 436.31 | 440.01 | 843,618 | -5.16(-1.16%) |
Jul 25, 2023 | 443.41 | 449.29 | 440.14 | 445.17 | 640,183 | +0.01(+0.00%) |
Jul 24, 2023 | 446.59 | 450.49 | 442.64 | 445.16 | 515,457 | -0.22(-0.05%) |
Jul 21, 2023 | 456.17 | 456.82 | 445.00 | 445.38 | 529,851 | -8.22(-1.81%) |
Jul 20, 2023 | 455.14 | 456.95 | 448.99 | 453.60 | 632,949 | -1.73(-0.38%) |
Jul 19, 2023 | 455.48 | 464.09 | 451.25 | 455.33 | 658,273 | -3.96(-0.86%) |
Jul 18, 2023 | 445.67 | 460.20 | 445.67 | 459.29 | 592,674 | +12.86(+2.88%) |
Jul 17, 2023 | 439.10 | 450.29 | 437.57 | 446.43 | 515,134 | +5.97(+1.36%) |
Jul 14, 2023 | 454.76 | 455.24 | 434.16 | 440.46 | 1,122,210 | -12.83(-2.83%) |
Jul 13, 2023 | 461.47 | 464.46 | 452.93 | 453.29 | 825,445 | -8.64(-1.87%) |
Jul 12, 2023 | 462.92 | 466.53 | 455.29 | 461.93 | 861,208 | +9.74(+2.15%) |
Jul 11, 2023 | 441.99 | 454.02 | 441.81 | 452.19 | 922,874 | +12.21(+2.78%) |
Jul 10, 2023 | 424.96 | 440.21 | 424.96 | 439.98 | 522,797 | +11.27(+2.63%) |
Jul 07, 2023 | 423.30 | 435.32 | 421.63 | 428.71 | 561,702 | +5.23(+1.24%) |
Jul 06, 2023 | 431.59 | 435.96 | 418.79 | 423.48 | 1,024,829 | -13.20(-3.02%) |
Jul 05, 2023 | 438.03 | 443.15 | 434.05 | 436.68 | 852,244 | -6.92(-1.56%) |
Jul 03, 2023 | 438.03 | 445.60 | 437.99 | 443.60 | 387,115 | +3.22(+0.73%) |
Jun 30, 2023 | 435.07 | 443.42 | 432.19 | 440.38 | 791,813 | +9.63(+2.24%) |
Jun 29, 2023 | 425.26 | 433.17 | 424.59 | 430.75 | 717,036 | +5.20(+1.22%) |
Jun 28, 2023 | 416.77 | 426.97 | 415.24 | 425.55 | 890,434 | +7.02(+1.68%) |
Jun 27, 2023 | 410.36 | 422.01 | 408.30 | 418.52 | 913,317 | +10.37(+2.54%) |
Jun 26, 2023 | 399.80 | 413.09 | 399.80 | 408.15 | 753,855 | +8.31(+2.08%) |
Jun 23, 2023 | 391.43 | 402.44 | 388.37 | 399.85 | 1,130,633 | +1.89(+0.47%) |
Jun 22, 2023 | 407.23 | 407.23 | 397.33 | 397.96 | 812,423 | -11.46(-2.80%) |
Jun 21, 2023 | 400.81 | 413.24 | 400.26 | 409.42 | 958,982 | +6.97(+1.73%) |
Jun 20, 2023 | 394.82 | 404.38 | 392.29 | 402.45 | 941,444 | +3.88(+0.97%) |
Jun 16, 2023 | 407.79 | 409.01 | 398.21 | 398.57 | 1,146,525 | -6.79(-1.68%) |
Jun 15, 2023 | 397.96 | 408.68 | 397.96 | 405.36 | 891,653 | +3.94(+0.98%) |
Jun 14, 2023 | 407.18 | 409.88 | 397.27 | 401.43 | 1,178,251 | -4.06(-1.00%) |
Jun 13, 2023 | 385.48 | 409.75 | 384.93 | 405.49 | 1,362,799 | +19.30(+5.00%) |
Jun 12, 2023 | 384.07 | 389.20 | 377.95 | 386.19 | 735,128 | +1.53(+0.40%) |
Jun 09, 2023 | 386.54 | 388.04 | 379.70 | 384.66 | 830,899 | -0.58(-0.15%) |
Jun 08, 2023 | 382.31 | 388.65 | 380.10 | 385.24 | 974,804 | +2.06(+0.54%) |
Jun 07, 2023 | 371.99 | 387.18 | 370.02 | 383.19 | 1,649,724 | +16.19(+4.41%) |
Jun 06, 2023 | 349.88 | 368.20 | 349.53 | 367.00 | 830,513 | +13.38(+3.78%) |
Jun 05, 2023 | 358.93 | 360.40 | 348.93 | 353.62 | 791,743 | -3.93(-1.10%) |
Jun 02, 2023 | 349.18 | 358.99 | 343.34 | 357.55 | 1,368,478 | +22.06(+6.58%) |
Jun 01, 2023 | 331.52 | 338.58 | 326.60 | 335.49 | 964,510 | +5.44(+1.65%) |
May 31, 2023 | 339.47 | 341.40 | 329.28 | 330.05 | 1,142,143 | -12.59(-3.67%) |
May 30, 2023 | 348.64 | 351.92 | 338.49 | 342.63 | 774,878 | -4.40(-1.27%) |
May 26, 2023 | 340.83 | 348.76 | 340.28 | 347.04 | 957,394 | +9.33(+2.76%) |
May 25, 2023 | 332.74 | 339.76 | 331.41 | 337.70 | 622,704 | +7.60(+2.30%) |
May 24, 2023 | 336.67 | 337.57 | 327.96 | 330.10 | 754,319 | -9.67(-2.85%) |
May 23, 2023 | 339.66 | 345.41 | 335.32 | 339.77 | 620,050 | -2.56(-0.75%) |
May 22, 2023 | 345.40 | 347.06 | 335.45 | 342.33 | 812,200 | -2.78(-0.80%) |
May 19, 2023 | 344.92 | 346.63 | 338.43 | 345.11 | 1,195,081 | +4.33(+1.27%) |
May 18, 2023 | 335.73 | 346.68 | 334.26 | 340.78 | 826,556 | +4.37(+1.30%) |
May 17, 2023 | 327.73 | 341.06 | 325.31 | 336.41 | 886,129 | +13.54(+4.19%) |
May 16, 2023 | 327.64 | 329.26 | 322.75 | 322.87 | 652,409 | -10.28(-3.09%) |
May 15, 2023 | 329.06 | 336.14 | 325.01 | 333.15 | 692,338 | +5.21(+1.59%) |
May 12, 2023 | 332.58 | 334.99 | 322.26 | 327.94 | 736,625 | -2.39(-0.72%) |
May 11, 2023 | 327.73 | 330.82 | 324.71 | 330.33 | 580,917 | -1.95(-0.59%) |
May 10, 2023 | 342.00 | 342.80 | 324.98 | 332.28 | 742,129 | -4.57(-1.36%) |
May 09, 2023 | 333.17 | 339.60 | 331.19 | 336.85 | 638,472 | +1.25(+0.37%) |
May 08, 2023 | 339.72 | 342.04 | 332.37 | 335.61 | 760,928 | -1.14(-0.34%) |
May 05, 2023 | 333.20 | 337.73 | 329.46 | 336.75 | 1,021,379 | +13.46(+4.16%) |
May 04, 2023 | 342.54 | 342.60 | 320.11 | 323.29 | 2,745,493 | -21.51(-6.24%) |
May 03, 2023 | 348.98 | 357.37 | 344.23 | 344.80 | 891,799 | -5.11(-1.46%) |
May 02, 2023 | 353.39 | 357.03 | 342.95 | 349.91 | 924,458 | -6.12(-1.72%) |
May 01, 2023 | 355.36 | 362.63 | 354.42 | 356.03 | 810,281 | +0.52(+0.15%) |
Apr 28, 2023 | 349.03 | 356.20 | 344.81 | 355.51 | 982,377 | +3.40(+0.96%) |
Apr 27, 2023 | 350.48 | 352.43 | 339.72 | 352.12 | 2,034,182 | -17.08(-4.63%) |
Apr 26, 2023 | 372.91 | 375.38 | 366.84 | 369.20 | 1,808,563 | -2.59(-0.70%) |
Apr 25, 2023 | 373.62 | 375.71 | 370.24 | 371.79 | 1,378,499 | -5.88(-1.56%) |
Apr 24, 2023 | 367.89 | 378.15 | 367.89 | 377.66 | 862,076 | +10.78(+2.94%) |
Apr 21, 2023 | 368.19 | 368.20 | 361.40 | 366.88 | 754,073 | -2.78(-0.75%) |
Apr 20, 2023 | 366.77 | 374.47 | 365.62 | 369.66 | 799,500 | -3.04(-0.82%) |
Apr 19, 2023 | 376.96 | 378.06 | 370.32 | 372.70 | 728,698 | -8.57(-2.25%) |
Apr 18, 2023 | 380.01 | 383.43 | 378.07 | 381.27 | 688,621 | +3.70(+0.98%) |
Apr 17, 2023 | 373.58 | 379.56 | 372.73 | 377.57 | 703,718 | +5.38(+1.45%) |
Apr 14, 2023 | 369.87 | 375.11 | 367.29 | 372.19 | 727,855 | +4.64(+1.26%) |
Apr 13, 2023 | 369.25 | 371.60 | 362.76 | 367.55 | 1,021,990 | -2.69(-0.73%) |
Apr 12, 2023 | 369.80 | 374.29 | 365.51 | 370.24 | 838,965 | +5.43(+1.49%) |
Apr 11, 2023 | 361.72 | 369.18 | 360.93 | 364.81 | 793,958 | +5.54(+1.54%) |
Apr 10, 2023 | 348.60 | 360.66 | 347.82 | 359.26 | 918,671 | +9.50(+2.72%) |
Apr 06, 2023 | 344.56 | 354.85 | 340.27 | 349.76 | 1,518,754 | +3.94(+1.14%) |
Apr 05, 2023 | 346.74 | 353.38 | 341.60 | 345.82 | 1,868,201 | -7.74(-2.19%) |
Apr 04, 2023 | 384.10 | 384.10 | 349.14 | 353.56 | 2,033,616 | -29.48(-7.70%) |
Apr 03, 2023 | 388.55 | 395.06 | 379.75 | 383.04 | 724,594 | -6.59(-1.69%) |
Mar 31, 2023 | 384.16 | 389.80 | 382.24 | 389.62 | 891,977 | +9.41(+2.48%) |
Mar 30, 2023 | 383.32 | 385.35 | 378.80 | 380.21 | 727,187 | +2.06(+0.54%) |
Mar 29, 2023 | 375.41 | 378.32 | 370.30 | 378.15 | 637,455 | +9.00(+2.44%) |
Mar 28, 2023 | 366.69 | 373.88 | 365.33 | 369.16 | 676,171 | +2.11(+0.57%) |
Mar 27, 2023 | 363.39 | 369.50 | 359.81 | 367.05 | 1,271,340 | +2.02(+0.55%) |
Mar 24, 2023 | 368.62 | 370.13 | 356.03 | 365.03 | 1,557,767 | -11.22(-2.98%) |
Mar 23, 2023 | 385.52 | 391.22 | 368.09 | 376.25 | 1,140,917 | -6.92(-1.81%) |
Mar 22, 2023 | 390.94 | 398.56 | 382.48 | 383.18 | 1,225,897 | -8.94(-2.28%) |
Mar 21, 2023 | 382.58 | 394.62 | 380.66 | 392.12 | 1,536,323 | +19.53(+5.24%) |
Mar 20, 2023 | 369.70 | 379.38 | 369.26 | 372.58 | 1,788,339 | +8.23(+2.26%) |
Mar 17, 2023 | 385.46 | 386.36 | 363.13 | 364.35 | 2,213,554 | -26.65(-6.82%) |
Mar 16, 2023 | 381.50 | 396.17 | 376.38 | 391.00 | 1,103,042 | +3.29(+0.85%) |
Mar 15, 2023 | 396.33 | 398.97 | 376.18 | 387.71 | 1,859,408 | -21.93(-5.35%) |
Mar 14, 2023 | 415.35 | 418.41 | 403.13 | 409.64 | 1,299,424 | +7.82(+1.95%) |
Mar 13, 2023 | 412.50 | 414.23 | 401.34 | 401.82 | 1,627,656 | -20.80(-4.92%) |
Mar 10, 2023 | 446.48 | 447.32 | 419.07 | 422.62 | 1,758,819 | -24.03(-5.38%) |
Mar 09, 2023 | 470.10 | 472.54 | 446.21 | 446.66 | 802,132 | -23.30(-4.96%) |
Mar 08, 2023 | 466.58 | 470.08 | 463.20 | 469.96 | 532,807 | +1.57(+0.34%) |
Mar 07, 2023 | 469.30 | 473.54 | 467.30 | 468.38 | 701,676 | +0.73(+0.16%) |
Mar 06, 2023 | 470.55 | 474.52 | 467.63 | 467.65 | 657,750 | -4.48(-0.95%) |
Mar 03, 2023 | 464.07 | 474.12 | 461.34 | 472.13 | 535,056 | +8.83(+1.91%) |
Mar 02, 2023 | 457.98 | 464.76 | 452.00 | 463.30 | 586,393 | +2.76(+0.60%) |
Mar 01, 2023 | 460.17 | 467.96 | 460.10 | 460.55 | 717,369 | -0.72(-0.16%) |
Feb 28, 2023 | 456.53 | 464.54 | 455.40 | 461.27 | 994,457 | +5.19(+1.14%) |
Feb 27, 2023 | 447.36 | 457.78 | 446.77 | 456.08 | 855,647 | +12.63(+2.85%) |
Feb 24, 2023 | 434.70 | 444.62 | 432.26 | 443.45 | 470,572 | +3.75(+0.85%) |
Feb 23, 2023 | 440.37 | 443.77 | 431.88 | 439.69 | 614,651 | +4.47(+1.03%) |
Feb 22, 2023 | 438.71 | 442.20 | 433.24 | 435.23 | 731,153 | -3.49(-0.79%) |
Feb 21, 2023 | 447.95 | 453.47 | 437.74 | 438.71 | 770,444 | -15.39(-3.39%) |
Feb 17, 2023 | 453.24 | 456.60 | 452.08 | 454.10 | 493,578 | -0.76(-0.17%) |
Feb 16, 2023 | 455.84 | 461.88 | 453.24 | 454.86 | 667,489 | -8.50(-1.83%) |
Feb 15, 2023 | 444.77 | 463.57 | 444.72 | 463.35 | 750,542 | +13.80(+3.07%) |
Feb 14, 2023 | 449.53 | 454.82 | 444.33 | 449.55 | 580,600 | -2.83(-0.62%) |
Feb 13, 2023 | 443.02 | 453.48 | 442.14 | 452.38 | 562,292 | +10.68(+2.42%) |
Feb 10, 2023 | 441.14 | 443.33 | 438.10 | 441.69 | 495,139 | -1.35(-0.30%) |
Feb 09, 2023 | 453.33 | 455.88 | 441.48 | 443.04 | 534,731 | -7.89(-1.75%) |
Feb 08, 2023 | 447.27 | 452.32 | 445.40 | 450.94 | 681,286 | +2.11(+0.47%) |
Feb 07, 2023 | 443.81 | 451.11 | 438.77 | 448.83 | 762,878 | +3.37(+0.76%) |
Feb 06, 2023 | 442.56 | 447.00 | 440.84 | 445.46 | 513,898 | -1.09(-0.24%) |
Feb 03, 2023 | 440.55 | 448.88 | 438.28 | 446.55 | 651,925 | -1.11(-0.25%) |
Feb 02, 2023 | 452.18 | 457.29 | 442.60 | 447.66 | 1,232,143 | +1.28(+0.29%) |