Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |
Jan 02, 2024 | 589.51 | 590.44 | 576.75 | 580.07 | 2,837,072 | -16.53(-2.77%) |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 1,896,651 | +1.08(+0.18%) |
Dec 28, 2023 | 597.44 | 599.04 | 594.00 | 595.52 | 1,702,125 | -0.56(-0.09%) |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 1,394,202 | -2.18(-0.36%) |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 1,593,758 | -0.49(-0.08%) |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 1,660,633 | -1.39(-0.23%) |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 3,190,339 | +4.08(+0.68%) |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 2,584,140 | -8.58(-1.42%) |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 4,146,087 | +5.51(+0.92%) |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 5,447,317 | +14.45(+2.47%) |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 8,696,231 | +0.04(+0.01%) |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 11,309,124 | -39.62(-6.35%) |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 6,062,825 | -9.40(-1.48%) |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 2,969,127 | +8.46(+1.35%) |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 3,269,192 | +15.19(+2.49%) |
Dec 08, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 2,499,653 | +1.23(+0.20%) |
Dec 07, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 2,604,490 | +13.08(+2.20%) |
Dec 06, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 2,105,211 | -6.52(-1.08%) |
Dec 05, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 2,575,094 | -2.34(-0.39%) |
Dec 04, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 2,540,772 | -7.91(-1.29%) |
Dec 01, 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 2,490,501 | +1.46(+0.24%) |
Nov 30, 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 3,960,004 | -6.38(-1.03%) |
Nov 29, 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,680 | -5.93(-0.95%) |
Nov 28, 2023 | 613.97 | 625.60 | 612.26 | 623.32 | 2,302,609 | +4.05(+0.65%) |
Nov 27, 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 1,853,695 | -0.16(-0.03%) |
Nov 24, 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 942,676 | -0.29(-0.05%) |
Nov 22, 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 2,064,969 | +8.73(+1.43%) |
Nov 21, 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 1,904,167 | -1.71(-0.28%) |
Nov 20, 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 2,393,898 | +10.04(+1.67%) |
Nov 17, 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 1,969,359 | +0.60(+0.10%) |
Nov 16, 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 2,039,469 | +6.75(+1.13%) |
Nov 15, 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 3,087,248 | -9.02(-1.49%) |
Nov 14, 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 2,896,057 | +13.99(+2.37%) |
Nov 13, 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 2,504,549 | -6.88(-1.15%) |
Nov 10, 2023 | 580.49 | 598.13 | 576.00 | 597.22 | 3,064,511 | +19.48(+3.37%) |
Nov 09, 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 2,335,951 | -7.57(-1.29%) |
Nov 08, 2023 | 589.00 | 595.66 | 581.07 | 585.31 | 3,078,124 | +0.11(+0.02%) |
Nov 07, 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 3,992,178 | +19.75(+3.49%) |
Nov 06, 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 2,591,933 | +1.79(+0.32%) |
Nov 03, 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 2,066,523 | +4.95(+0.89%) |
Nov 02, 2023 | 550.44 | 559.36 | 550.00 | 558.71 | 2,634,160 | +14.21(+2.61%) |
Nov 01, 2023 | 535.00 | 545.27 | 534.00 | 544.50 | 2,642,408 | +12.44(+2.34%) |
Oct 31, 2023 | 530.64 | 532.63 | 522.81 | 532.06 | 2,051,736 | +5.12(+0.97%) |
Oct 30, 2023 | 516.11 | 530.75 | 512.24 | 526.94 | 2,806,864 | +18.82(+3.70%) |
Oct 27, 2023 | 517.50 | 519.86 | 506.92 | 508.12 | 2,985,560 | -6.16(-1.20%) |
Oct 26, 2023 | 530.00 | 530.99 | 511.68 | 514.28 | 2,874,987 | -6.86(-1.32%) |
Oct 25, 2023 | 533.56 | 534.46 | 517.63 | 521.14 | 2,525,006 | -18.42(-3.41%) |
Oct 24, 2023 | 544.64 | 546.00 | 532.12 | 539.56 | 2,357,532 | -0.85(-0.16%) |
Oct 23, 2023 | 535.81 | 548.02 | 531.00 | 540.41 | 2,172,194 | -0.55(-0.10%) |
Oct 20, 2023 | 555.74 | 555.98 | 535.95 | 540.96 | 2,729,191 | -14.78(-2.66%) |
Oct 19, 2023 | 560.00 | 567.10 | 553.47 | 555.74 | 2,807,005 | -2.13(-0.38%) |
Oct 18, 2023 | 554.48 | 568.18 | 554.24 | 557.87 | 2,614,154 | -2.22(-0.40%) |
Oct 17, 2023 | 545.41 | 560.80 | 543.34 | 560.09 | 2,354,884 | +9.35(+1.70%) |
Oct 16, 2023 | 553.18 | 555.57 | 545.69 | 550.74 | 2,179,478 | +1.98(+0.36%) |
Oct 13, 2023 | 560.00 | 562.89 | 546.99 | 548.76 | 2,834,093 | -10.87(-1.94%) |
Oct 12, 2023 | 553.70 | 574.40 | 552.23 | 559.63 | 4,624,075 | +9.72(+1.77%) |
Oct 11, 2023 | 538.59 | 551.34 | 536.11 | 549.91 | 3,306,784 | +17.19(+3.23%) |
Oct 10, 2023 | 530.91 | 537.00 | 530.40 | 532.72 | 2,090,472 | +3.43(+0.65%) |
Oct 09, 2023 | 522.00 | 530.00 | 518.75 | 529.29 | 1,713,238 | +2.61(+0.50%) |
Oct 06, 2023 | 513.22 | 531.31 | 509.52 | 526.68 | 2,526,308 | +10.24(+1.98%) |
Oct 05, 2023 | 519.84 | 522.61 | 509.24 | 516.44 | 1,818,791 | -1.98(-0.38%) |
Oct 04, 2023 | 511.93 | 519.76 | 510.00 | 518.42 | 2,026,743 | +11.39(+2.25%) |
Oct 03, 2023 | 517.52 | 520.49 | 504.55 | 507.03 | 2,003,837 | -14.10(-2.71%) |
Oct 02, 2023 | 508.24 | 522.40 | 508.24 | 521.13 | 2,411,744 | +11.23(+2.20%) |
Sep 29, 2023 | 505.44 | 518.58 | 505.44 | 509.90 | 2,796,923 | +5.23(+1.04%) |
Sep 28, 2023 | 500.00 | 508.68 | 499.25 | 504.67 | 2,720,105 | +2.07(+0.41%) |
Sep 27, 2023 | 507.51 | 509.25 | 498.69 | 502.60 | 3,310,450 | -3.70(-0.73%) |
Sep 26, 2023 | 510.14 | 510.14 | 502.01 | 506.30 | 2,374,809 | -5.30(-1.04%) |
Sep 25, 2023 | 511.45 | 512.88 | 508.59 | 511.60 | 2,219,439 | -1.30(-0.25%) |
Sep 22, 2023 | 513.09 | 518.15 | 508.83 | 512.90 | 2,702,859 | -0.98(-0.19%) |
Sep 21, 2023 | 519.48 | 526.29 | 513.40 | 513.88 | 3,845,510 | -21.90(-4.09%) |
Sep 20, 2023 | 541.69 | 548.85 | 535.73 | 535.78 | 2,627,836 | -5.91(-1.09%) |
Sep 19, 2023 | 531.35 | 542.40 | 529.47 | 541.69 | 2,385,973 | +9.27(+1.74%) |
Sep 18, 2023 | 524.23 | 533.98 | 522.18 | 532.42 | 2,650,174 | +3.53(+0.67%) |
Sep 15, 2023 | 532.11 | 537.69 | 523.62 | 528.89 | 9,774,482 | -23.27(-4.21%) |
Sep 14, 2023 | 551.09 | 555.20 | 544.34 | 552.16 | 4,758,824 | -1.40(-0.25%) |
Sep 13, 2023 | 557.02 | 559.85 | 546.43 | 553.56 | 3,456,122 | +11.35(+2.09%) |
Sep 12, 2023 | 555.63 | 559.09 | 540.37 | 542.21 | 3,960,512 | -22.29(-3.95%) |
Sep 11, 2023 | 562.00 | 565.43 | 556.70 | 564.50 | 2,082,664 | +4.14(+0.74%) |
Sep 08, 2023 | 568.90 | 570.24 | 558.03 | 560.36 | 2,609,390 | -0.10(-0.02%) |
Sep 07, 2023 | 554.00 | 561.83 | 551.08 | 560.46 | 2,088,261 | -1.48(-0.26%) |
Sep 06, 2023 | 560.45 | 564.06 | 555.85 | 561.94 | 2,299,163 | -2.94(-0.52%) |
Sep 05, 2023 | 557.88 | 567.59 | 555.42 | 564.88 | 2,349,104 | +1.67(+0.30%) |
Sep 01, 2023 | 564.80 | 569.98 | 558.52 | 563.21 | 2,234,068 | +3.87(+0.69%) |
Aug 31, 2023 | 547.00 | 562.10 | 546.76 | 559.34 | 3,919,212 | +13.98(+2.56%) |
Aug 30, 2023 | 540.10 | 546.00 | 536.09 | 545.36 | 1,930,074 | +4.79(+0.89%) |
Aug 29, 2023 | 527.70 | 541.97 | 526.15 | 540.57 | 2,166,120 | +10.65(+2.01%) |
Aug 28, 2023 | 525.70 | 533.51 | 523.98 | 529.92 | 1,683,639 | +4.86(+0.93%) |
Aug 25, 2023 | 514.92 | 528.43 | 514.47 | 525.06 | 2,308,271 | +12.63(+2.46%) |
Aug 24, 2023 | 539.00 | 539.67 | 511.05 | 512.43 | 2,949,823 | -18.28(-3.44%) |
Aug 23, 2023 | 522.73 | 535.25 | 519.24 | 530.71 | 2,328,630 | +11.23(+2.16%) |
Aug 22, 2023 | 529.72 | 530.00 | 518.35 | 519.48 | 1,496,001 | -0.99(-0.19%) |
Aug 21, 2023 | 510.29 | 522.98 | 510.29 | 520.47 | 2,427,719 | +12.34(+2.43%) |
Aug 18, 2023 | 504.65 | 510.05 | 503.90 | 508.13 | 2,140,067 | -3.54(-0.69%) |
Aug 17, 2023 | 525.00 | 525.49 | 510.56 | 511.67 | 2,455,241 | -2.82(-0.55%) |
Aug 16, 2023 | 517.81 | 523.15 | 514.17 | 514.49 | 1,541,208 | -4.21(-0.81%) |
Aug 15, 2023 | 518.35 | 522.04 | 516.06 | 518.70 | 1,823,969 | -3.55(-0.68%) |
Aug 14, 2023 | 506.78 | 522.55 | 505.03 | 522.25 | 2,051,976 | +13.80(+2.71%) |
Aug 11, 2023 | 510.83 | 514.90 | 506.37 | 508.45 | 1,930,648 | -7.38(-1.43%) |
Aug 10, 2023 | 521.03 | 523.22 | 512.98 | 515.83 | 1,901,245 | +2.05(+0.40%) |
Aug 09, 2023 | 520.55 | 520.97 | 509.53 | 513.78 | 1,843,400 | -6.82(-1.31%) |
Aug 08, 2023 | 523.99 | 524.58 | 515.25 | 520.60 | 2,625,190 | -9.13(-1.72%) |
Aug 07, 2023 | 530.00 | 532.58 | 523.52 | 529.73 | 1,777,717 | +2.85(+0.54%) |
Aug 04, 2023 | 526.74 | 535.63 | 522.12 | 526.88 | 2,462,881 | +3.12(+0.60%) |
Aug 03, 2023 | 523.00 | 530.91 | 522.22 | 523.76 | 2,186,786 | -6.54(-1.23%) |
Aug 02, 2023 | 539.32 | 539.99 | 526.50 | 530.30 | 2,972,006 | -18.80(-3.42%) |
Aug 01, 2023 | 545.78 | 552.01 | 541.67 | 549.10 | 2,274,723 | +2.93(+0.54%) |
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 4,062,002 | +17.30(+3.27%) |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 2,810,248 | +14.90(+2.90%) |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 2,476,894 | -0.58(-0.11%) |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 2,918,195 | -10.79(-2.05%) |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 2,471,771 | +1.48(+0.28%) |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 2,260,904 | +3.63(+0.70%) |
Jul 21, 2023 | 521.75 | 529.68 | 519.28 | 520.23 | 8,225,914 | +3.35(+0.65%) |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 3,263,637 | -10.29(-1.95%) |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 3,381,886 | -5.06(-0.95%) |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 4,093,813 | +10.23(+1.96%) |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 2,645,718 | +7.17(+1.39%) |
Jul 14, 2023 | 517.34 | 523.78 | 512.67 | 514.83 | 2,303,712 | -2.45(-0.47%) |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 3,048,931 | +9.92(+1.96%) |
Jul 12, 2023 | 509.40 | 510.79 | 500.01 | 507.36 | 3,078,755 | +2.62(+0.52%) |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 2,843,753 | +8.39(+1.69%) |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 3,359,934 | +11.08(+2.28%) |
Jul 07, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 2,325,040 | +3.98(+0.83%) |
Jul 06, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 2,101,080 | -5.97(-1.23%) |
Jul 05, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 2,190,193 | +2.05(+0.42%) |
Jul 03, 2023 | 486.39 | 486.61 | 479.84 | 485.21 | 1,491,011 | -3.78(-0.77%) |
Jun 30, 2023 | 482.74 | 492.81 | 482.72 | 488.99 | 3,097,509 | +5.22(+1.08%) |
Jun 29, 2023 | 484.47 | 485.83 | 479.60 | 483.77 | 1,904,785 | +1.34(+0.28%) |
Jun 28, 2023 | 482.00 | 489.75 | 480.39 | 482.43 | 3,227,692 | -6.84(-1.40%) |
Jun 27, 2023 | 480.00 | 490.80 | 479.95 | 489.27 | 2,687,937 | +9.76(+2.04%) |
Jun 26, 2023 | 483.01 | 487.16 | 479.05 | 479.51 | 3,168,887 | -5.21(-1.07%) |
Jun 23, 2023 | 472.95 | 487.33 | 472.32 | 484.72 | 4,483,015 | +7.14(+1.50%) |
Jun 22, 2023 | 474.12 | 481.00 | 473.02 | 477.58 | 3,602,380 | +0.10(+0.02%) |
Jun 21, 2023 | 492.00 | 495.55 | 475.31 | 477.48 | 5,258,138 | -8.38(-1.72%) |
Jun 20, 2023 | 485.63 | 492.69 | 480.00 | 485.86 | 5,332,861 | -9.32(-1.88%) |
Jun 16, 2023 | 518.23 | 518.74 | 494.62 | 495.18 | 13,345,326 | +4.40(+0.90%) |
Jun 15, 2023 | 475.47 | 495.20 | 474.25 | 490.78 | 9,624,946 | +146.72(+42.64%) |
May 08, 2023 | 348.00 | 350.48 | 340.76 | 344.06 | 3,135,219 | -4.34(-1.25%) |
May 05, 2023 | 338.98 | 349.55 | 338.03 | 348.40 | 4,260,911 | +12.57(+3.74%) |
May 04, 2023 | 347.97 | 348.00 | 332.84 | 335.83 | 6,614,383 | -9.42(-2.73%) |
May 03, 2023 | 363.49 | 365.96 | 344.24 | 345.25 | 6,699,656 | -23.41(-6.35%) |
May 02, 2023 | 374.36 | 375.85 | 367.84 | 368.66 | 2,286,706 | -5.49(-1.47%) |
May 01, 2023 | 376.51 | 378.72 | 373.71 | 374.15 | 1,867,803 | -3.41(-0.90%) |
Apr 28, 2023 | 371.42 | 377.69 | 368.56 | 377.56 | 2,061,740 | +6.14(+1.65%) |
Apr 27, 2023 | 365.94 | 373.82 | 363.50 | 371.42 | 2,338,557 | +8.36(+2.30%) |
Apr 26, 2023 | 368.60 | 369.45 | 357.25 | 363.06 | 2,834,397 | -6.53(-1.77%) |
Apr 25, 2023 | 373.63 | 375.23 | 368.88 | 369.59 | 2,412,575 | -7.75(-2.05%) |
Apr 24, 2023 | 376.59 | 378.95 | 373.57 | 377.34 | 1,530,687 | -0.33(-0.09%) |
Apr 21, 2023 | 379.97 | 380.44 | 375.44 | 377.67 | 1,841,641 | -2.59(-0.68%) |
Apr 20, 2023 | 376.04 | 383.00 | 375.67 | 380.26 | 1,947,385 | +0.15(+0.04%) |
Apr 19, 2023 | 377.90 | 382.84 | 375.60 | 380.11 | 1,774,934 | +2.56(+0.68%) |
Apr 18, 2023 | 380.90 | 380.90 | 374.49 | 377.55 | 1,585,354 | -0.37(-0.10%) |
Apr 17, 2023 | 379.61 | 380.76 | 374.62 | 377.92 | 1,614,225 | -1.46(-0.38%) |
Apr 14, 2023 | 376.37 | 380.57 | 375.14 | 379.38 | 1,525,633 | +0.58(+0.15%) |
Apr 13, 2023 | 373.20 | 379.02 | 372.73 | 378.80 | 2,434,574 | +8.91(+2.41%) |
Apr 12, 2023 | 376.42 | 378.23 | 368.75 | 369.89 | 1,977,982 | -1.22(-0.33%) |
Apr 11, 2023 | 374.01 | 375.90 | 368.35 | 371.11 | 2,161,004 | -5.14(-1.37%) |
Apr 10, 2023 | 375.48 | 376.67 | 372.26 | 376.25 | 1,689,478 | -4.35(-1.14%) |
Apr 06, 2023 | 379.31 | 382.46 | 375.99 | 380.60 | 1,836,028 | -1.42(-0.37%) |
Apr 05, 2023 | 384.09 | 386.00 | 377.25 | 382.02 | 2,277,275 | -3.13(-0.81%) |
Apr 04, 2023 | 382.24 | 385.70 | 381.05 | 385.15 | 2,569,911 | +5.07(+1.33%) |
Apr 03, 2023 | 380.88 | 383.73 | 378.15 | 380.08 | 2,712,531 | -5.29(-1.37%) |
Mar 31, 2023 | 382.29 | 385.73 | 380.26 | 385.37 | 3,063,429 | +3.47(+0.91%) |
Mar 30, 2023 | 381.65 | 382.58 | 378.08 | 381.90 | 2,138,713 | +2.74(+0.72%) |
Mar 29, 2023 | 376.68 | 380.12 | 375.56 | 379.16 | 2,497,476 | +5.76(+1.54%) |
Mar 28, 2023 | 373.42 | 374.00 | 367.82 | 373.40 | 1,779,680 | +0.25(+0.07%) |
Mar 27, 2023 | 376.51 | 380.35 | 369.68 | 373.15 | 2,845,311 | -1.81(-0.48%) |
Mar 24, 2023 | 370.23 | 375.23 | 367.72 | 374.96 | 2,995,521 | +5.96(+1.62%) |
Mar 23, 2023 | 368.99 | 375.25 | 365.49 | 369.00 | 3,138,410 | +7.29(+2.02%) |
Mar 22, 2023 | 375.00 | 377.33 | 361.52 | 361.71 | 3,877,484 | -12.51(-3.34%) |
Mar 21, 2023 | 364.63 | 376.40 | 362.92 | 374.22 | 4,478,844 | +11.34(+3.13%) |
Mar 20, 2023 | 357.61 | 364.94 | 355.35 | 362.88 | 4,037,490 | +4.74(+1.32%) |
Mar 17, 2023 | 354.78 | 360.63 | 350.83 | 358.14 | 6,725,354 | +4.81(+1.36%) |
Mar 16, 2023 | 344.57 | 355.49 | 340.53 | 353.33 | 6,947,510 | +19.72(+5.91%) |
Mar 15, 2023 | 330.00 | 334.28 | 328.17 | 333.61 | 4,609,250 | +0.28(+0.08%) |
Mar 14, 2023 | 332.21 | 335.17 | 328.69 | 333.33 | 3,850,365 | +9.06(+2.79%) |
Mar 13, 2023 | 329.42 | 333.00 | 323.29 | 324.27 | 4,202,930 | -5.03(-1.53%) |
Mar 10, 2023 | 338.34 | 338.52 | 328.44 | 329.30 | 4,148,254 | -9.07(-2.68%) |
Mar 09, 2023 | 344.72 | 350.13 | 336.99 | 338.37 | 3,797,460 | -7.47(-2.16%) |
Mar 08, 2023 | 346.74 | 348.69 | 343.47 | 345.84 | 2,518,139 | +1.04(+0.30%) |
Mar 07, 2023 | 347.86 | 352.17 | 344.06 | 344.80 | 2,252,508 | -2.22(-0.64%) |
Mar 06, 2023 | 344.33 | 351.77 | 344.28 | 347.02 | 3,058,817 | +2.98(+0.87%) |
Mar 03, 2023 | 334.69 | 344.76 | 334.48 | 344.04 | 3,725,475 | +10.54(+3.16%) |
Mar 02, 2023 | 323.38 | 334.46 | 321.56 | 333.50 | 3,849,679 | +10.12(+3.13%) |
Mar 01, 2023 | 323.80 | 325.26 | 321.00 | 323.38 | 2,376,912 | -0.57(-0.18%) |
Feb 28, 2023 | 323.37 | 325.73 | 320.97 | 323.95 | 2,713,768 | +1.63(+0.51%) |
Feb 27, 2023 | 322.02 | 325.10 | 320.70 | 322.32 | 3,500,150 | +1.78(+0.56%) |
Feb 24, 2023 | 328.12 | 329.76 | 318.60 | 320.54 | 8,444,544 | -26.48(-7.63%) |
Feb 23, 2023 | 350.44 | 353.80 | 343.93 | 347.02 | 3,119,691 | -1.70(-0.49%) |
Feb 22, 2023 | 346.69 | 353.17 | 344.45 | 348.72 | 2,827,051 | +2.02(+0.58%) |
Feb 21, 2023 | 350.78 | 353.25 | 345.69 | 346.70 | 3,002,144 | -10.15(-2.84%) |
Feb 17, 2023 | 359.31 | 359.61 | 352.12 | 356.85 | 2,985,941 | -8.31(-2.28%) |
Feb 16, 2023 | 366.04 | 373.49 | 363.55 | 365.16 | 2,915,611 | -10.78(-2.87%) |
Feb 15, 2023 | 375.60 | 381.67 | 374.84 | 375.94 | 2,088,195 | -1.88(-0.50%) |
Feb 14, 2023 | 375.00 | 380.56 | 369.96 | 377.82 | 2,479,345 | +2.82(+0.75%) |
Feb 13, 2023 | 373.41 | 376.31 | 371.03 | 375.00 | 1,876,260 | +4.01(+1.08%) |
Feb 10, 2023 | 371.63 | 374.52 | 367.08 | 370.99 | 1,846,426 | -4.82(-1.28%) |
Feb 09, 2023 | 384.97 | 386.51 | 374.02 | 375.81 | 2,264,878 | -2.55(-0.67%) |
Feb 08, 2023 | 382.49 | 387.28 | 375.70 | 378.36 | 2,667,756 | -5.46(-1.42%) |
Feb 07, 2023 | 373.43 | 384.94 | 372.76 | 383.82 | 2,478,504 | +8.59(+2.29%) |
Feb 06, 2023 | 376.21 | 379.29 | 373.39 | 375.23 | 2,369,604 | -4.10(-1.08%) |
Feb 03, 2023 | 384.29 | 386.71 | 377.92 | 379.33 | 2,695,429 | -12.90(-3.29%) |
Feb 02, 2023 | 393.28 | 402.49 | 388.88 | 392.23 | 4,018,275 | +8.31(+2.16%) |