Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 522.86 | 524.60 | 519.17 | 521.41 | 1,421,291 | -1.65(-0.32%) |
Feb 28, 2024 | 519.77 | 523.40 | 516.44 | 523.06 | 475,726 | +4.69(+0.91%) |
Feb 27, 2024 | 515.82 | 524.07 | 515.82 | 518.37 | 624,481 | -0.22(-0.04%) |
Feb 26, 2024 | 520.07 | 522.20 | 517.89 | 518.59 | 652,667 | +2.96(+0.57%) |
Feb 23, 2024 | 511.86 | 516.36 | 508.77 | 515.63 | 688,063 | +5.93(+1.16%) |
Feb 22, 2024 | 506.10 | 514.57 | 503.80 | 509.70 | 631,050 | +2.88(+0.57%) |
Feb 21, 2024 | 508.49 | 508.49 | 502.19 | 506.82 | 524,705 | +0.68(+0.13%) |
Feb 20, 2024 | 512.49 | 517.16 | 505.47 | 506.14 | 651,717 | -4.31(-0.85%) |
Feb 16, 2024 | 507.33 | 511.87 | 505.81 | 510.45 | 739,838 | +5.37(+1.06%) |
Feb 15, 2024 | 500.68 | 508.20 | 500.22 | 505.08 | 720,974 | +4.47(+0.89%) |
Feb 14, 2024 | 504.17 | 505.43 | 494.23 | 500.61 | 699,049 | -3.56(-0.71%) |
Feb 13, 2024 | 495.41 | 506.43 | 495.41 | 504.17 | 839,728 | +10.28(+2.08%) |
Feb 12, 2024 | 499.41 | 499.87 | 493.38 | 493.89 | 580,315 | -6.86(-1.37%) |
Feb 09, 2024 | 496.67 | 503.71 | 493.92 | 500.76 | 1,084,695 | +7.11(+1.44%) |
Feb 08, 2024 | 504.41 | 510.12 | 487.71 | 493.64 | 2,306,452 | -22.72(-4.40%) |
Feb 07, 2024 | 509.40 | 519.13 | 508.41 | 516.37 | 1,456,071 | +10.10(+1.99%) |
Feb 06, 2024 | 510.48 | 514.97 | 503.79 | 506.27 | 950,746 | -1.07(-0.21%) |
Feb 05, 2024 | 507.26 | 510.33 | 501.67 | 507.34 | 633,994 | +3.49(+0.69%) |
Feb 02, 2024 | 503.18 | 507.49 | 501.44 | 503.85 | 692,315 | +2.60(+0.52%) |
Feb 01, 2024 | 497.03 | 503.21 | 486.76 | 501.26 | 734,511 | +1.96(+0.39%) |
Jan 31, 2024 | 494.15 | 506.61 | 494.15 | 499.30 | 1,074,454 | +9.86(+2.01%) |
Jan 30, 2024 | 487.68 | 489.64 | 483.53 | 489.44 | 591,045 | +3.56(+0.73%) |
Jan 29, 2024 | 484.82 | 487.75 | 483.85 | 485.88 | 497,408 | +1.19(+0.25%) |
Jan 26, 2024 | 486.52 | 487.38 | 483.46 | 484.69 | 371,199 | -1.06(-0.22%) |
Jan 25, 2024 | 483.59 | 485.85 | 478.08 | 485.75 | 743,485 | +1.33(+0.27%) |
Jan 24, 2024 | 485.12 | 487.43 | 483.68 | 484.43 | 497,122 | -0.37(-0.08%) |
Jan 23, 2024 | 484.12 | 486.20 | 482.56 | 484.80 | 584,025 | -1.95(-0.40%) |
Jan 22, 2024 | 483.95 | 489.55 | 482.75 | 486.74 | 777,881 | +2.72(+0.56%) |
Jan 19, 2024 | 492.66 | 493.71 | 483.70 | 484.03 | 877,810 | -8.39(-1.70%) |
Jan 18, 2024 | 483.26 | 494.18 | 479.57 | 492.42 | 790,739 | +7.17(+1.48%) |
Jan 17, 2024 | 488.91 | 494.17 | 484.77 | 485.25 | 619,411 | -2.68(-0.55%) |
Jan 16, 2024 | 485.93 | 489.19 | 484.44 | 487.92 | 511,336 | +3.18(+0.66%) |
Jan 12, 2024 | 487.10 | 489.15 | 484.22 | 484.75 | 439,290 | -3.52(-0.72%) |
Jan 11, 2024 | 484.43 | 488.49 | 483.42 | 488.26 | 591,380 | +5.14(+1.06%) |
Jan 10, 2024 | 481.95 | 485.33 | 478.80 | 483.12 | 610,004 | +2.63(+0.55%) |
Jan 09, 2024 | 474.83 | 482.55 | 470.62 | 480.49 | 906,008 | +4.42(+0.93%) |
Jan 08, 2024 | 480.07 | 482.06 | 469.55 | 476.07 | 667,306 | -1.56(-0.33%) |
Jan 05, 2024 | 476.31 | 478.89 | 471.93 | 477.62 | 579,896 | +3.64(+0.77%) |
Jan 04, 2024 | 475.83 | 481.19 | 473.69 | 473.99 | 882,337 | -5.78(-1.21%) |
Jan 03, 2024 | 475.68 | 484.65 | 475.68 | 479.77 | 1,289,567 | +6.91(+1.46%) |
Jan 02, 2024 | 462.15 | 472.86 | 462.15 | 472.86 | 746,958 | +10.43(+2.26%) |
Dec 29, 2023 | 459.30 | 463.80 | 457.45 | 462.43 | 481,918 | +5.47(+1.20%) |
Dec 28, 2023 | 457.76 | 461.17 | 456.70 | 456.96 | 414,574 | +0.01(+0.00%) |
Dec 27, 2023 | 454.96 | 457.46 | 453.64 | 456.95 | 419,633 | +1.73(+0.38%) |
Dec 26, 2023 | 452.65 | 455.98 | 451.00 | 455.22 | 470,796 | +1.56(+0.34%) |
Dec 22, 2023 | 453.73 | 456.41 | 449.79 | 453.66 | 520,386 | +1.49(+0.33%) |
Dec 21, 2023 | 446.72 | 452.54 | 444.53 | 452.17 | 559,724 | +6.74(+1.51%) |
Dec 20, 2023 | 449.47 | 449.63 | 444.99 | 445.43 | 723,290 | -2.07(-0.46%) |
Dec 19, 2023 | 447.72 | 449.19 | 443.98 | 447.50 | 849,886 | +0.49(+0.11%) |
Dec 18, 2023 | 442.94 | 447.90 | 441.16 | 447.01 | 805,445 | +8.06(+1.84%) |
Dec 15, 2023 | 438.87 | 440.29 | 430.84 | 438.95 | 3,751,630 | -2.21(-0.50%) |
Dec 14, 2023 | 450.33 | 451.15 | 436.31 | 441.16 | 2,158,846 | -19.10(-4.15%) |
Dec 13, 2023 | 462.57 | 467.70 | 456.83 | 460.25 | 814,990 | -1.34(-0.29%) |
Dec 12, 2023 | 462.87 | 464.41 | 460.71 | 461.59 | 680,585 | +0.16(+0.03%) |
Dec 11, 2023 | 460.63 | 463.37 | 458.55 | 461.43 | 648,532 | +4.08(+0.89%) |
Dec 08, 2023 | 456.73 | 457.56 | 450.45 | 457.35 | 734,291 | +2.23(+0.49%) |
Dec 07, 2023 | 458.13 | 458.13 | 453.05 | 455.12 | 622,852 | -1.93(-0.42%) |
Dec 06, 2023 | 459.14 | 459.14 | 449.49 | 457.05 | 822,297 | -3.20(-0.69%) |
Dec 05, 2023 | 459.67 | 461.66 | 456.07 | 460.24 | 907,811 | +1.49(+0.32%) |
Dec 04, 2023 | 463.36 | 465.69 | 457.29 | 458.76 | 910,068 | -5.34(-1.15%) |
Dec 01, 2023 | 471.90 | 475.79 | 463.77 | 464.10 | 810,503 | -5.90(-1.26%) |
Nov 30, 2023 | 454.72 | 470.56 | 453.25 | 470.00 | 2,214,932 | +14.46(+3.17%) |
Nov 29, 2023 | 459.25 | 460.30 | 454.26 | 455.54 | 789,682 | -4.89(-1.06%) |
Nov 28, 2023 | 461.78 | 465.80 | 459.83 | 460.43 | 639,522 | -0.29(-0.06%) |
Nov 27, 2023 | 461.56 | 465.26 | 460.63 | 460.72 | 783,765 | +0.52(+0.11%) |
Nov 24, 2023 | 458.83 | 461.10 | 457.18 | 460.20 | 220,104 | +3.91(+0.86%) |
Nov 22, 2023 | 452.93 | 458.49 | 452.93 | 456.29 | 555,521 | +3.13(+0.69%) |
Nov 21, 2023 | 454.00 | 456.35 | 451.41 | 453.16 | 757,544 | +1.34(+0.30%) |
Nov 20, 2023 | 446.81 | 454.25 | 446.81 | 451.82 | 778,984 | +2.76(+0.62%) |
Nov 17, 2023 | 451.60 | 452.90 | 447.84 | 449.06 | 862,952 | -0.58(-0.13%) |
Nov 16, 2023 | 446.80 | 452.65 | 446.76 | 449.63 | 1,134,088 | +4.39(+0.99%) |
Nov 15, 2023 | 451.75 | 452.67 | 437.69 | 445.25 | 1,629,514 | -7.42(-1.64%) |
Nov 14, 2023 | 465.42 | 467.80 | 451.86 | 452.67 | 1,188,538 | -16.78(-3.57%) |
Nov 13, 2023 | 468.07 | 471.98 | 465.36 | 469.44 | 453,281 | +1.35(+0.29%) |
Nov 10, 2023 | 461.67 | 468.78 | 461.67 | 468.10 | 741,753 | +7.41(+1.61%) |
Nov 09, 2023 | 459.50 | 463.85 | 458.93 | 460.69 | 555,166 | +1.19(+0.26%) |
Nov 08, 2023 | 458.34 | 463.37 | 457.48 | 459.50 | 742,461 | +2.62(+0.57%) |
Nov 07, 2023 | 460.08 | 460.49 | 453.84 | 456.88 | 557,871 | -1.96(-0.43%) |
Nov 06, 2023 | 451.35 | 463.31 | 451.35 | 458.84 | 824,590 | +7.23(+1.60%) |
Nov 03, 2023 | 446.80 | 461.71 | 446.80 | 451.61 | 870,466 | +5.15(+1.15%) |
Nov 02, 2023 | 440.04 | 450.51 | 432.12 | 446.46 | 1,255,679 | -11.96(-2.61%) |
Nov 01, 2023 | 452.40 | 463.96 | 452.40 | 458.42 | 1,323,740 | +4.22(+0.93%) |
Oct 31, 2023 | 450.60 | 455.07 | 446.60 | 454.20 | 758,495 | +5.91(+1.32%) |
Oct 30, 2023 | 447.44 | 449.97 | 442.91 | 448.29 | 595,850 | +1.40(+0.31%) |
Oct 27, 2023 | 448.80 | 450.71 | 444.28 | 446.89 | 528,749 | -3.60(-0.80%) |
Oct 26, 2023 | 450.30 | 455.56 | 446.87 | 450.49 | 520,954 | -1.36(-0.30%) |
Oct 25, 2023 | 452.51 | 454.26 | 448.54 | 451.85 | 468,057 | +0.95(+0.21%) |
Oct 24, 2023 | 450.07 | 453.79 | 447.04 | 450.90 | 446,600 | +2.04(+0.46%) |
Oct 23, 2023 | 450.85 | 453.16 | 446.87 | 448.86 | 514,671 | -2.80(-0.62%) |
Oct 20, 2023 | 453.00 | 454.95 | 449.08 | 451.66 | 867,432 | -0.46(-0.10%) |
Oct 19, 2023 | 454.56 | 456.40 | 449.27 | 452.12 | 602,274 | -2.44(-0.54%) |
Oct 18, 2023 | 456.68 | 458.92 | 453.60 | 454.56 | 571,379 | +0.47(+0.10%) |
Oct 17, 2023 | 454.14 | 457.25 | 452.34 | 454.09 | 698,033 | -0.04(-0.01%) |
Oct 16, 2023 | 462.38 | 464.72 | 453.10 | 454.13 | 902,388 | -7.25(-1.57%) |
Oct 13, 2023 | 459.83 | 462.27 | 455.38 | 461.38 | 845,212 | +3.33(+0.73%) |
Oct 12, 2023 | 456.23 | 460.15 | 453.81 | 458.05 | 1,107,788 | +2.55(+0.56%) |
Oct 11, 2023 | 452.55 | 456.45 | 445.36 | 455.50 | 956,391 | +2.14(+0.47%) |
Oct 10, 2023 | 449.34 | 453.45 | 446.09 | 453.36 | 753,435 | +2.72(+0.60%) |
Oct 09, 2023 | 443.87 | 450.63 | 440.94 | 450.63 | 497,004 | +6.47(+1.46%) |
Oct 06, 2023 | 444.64 | 448.54 | 442.82 | 444.16 | 607,765 | -0.51(-0.11%) |
Oct 05, 2023 | 443.79 | 446.91 | 442.98 | 444.67 | 715,247 | +3.76(+0.85%) |
Oct 04, 2023 | 437.52 | 442.61 | 436.01 | 440.91 | 667,562 | +3.53(+0.81%) |
Oct 03, 2023 | 434.78 | 439.35 | 434.78 | 437.38 | 465,071 | +1.07(+0.24%) |
Oct 02, 2023 | 432.45 | 438.09 | 432.00 | 436.31 | 493,249 | +2.56(+0.59%) |
Sep 29, 2023 | 439.29 | 440.85 | 433.47 | 433.75 | 686,828 | -7.17(-1.63%) |
Sep 28, 2023 | 443.37 | 445.26 | 440.84 | 440.92 | 696,339 | -2.33(-0.53%) |
Sep 27, 2023 | 441.93 | 445.26 | 438.78 | 443.25 | 956,598 | +1.35(+0.30%) |
Sep 26, 2023 | 444.72 | 445.73 | 439.54 | 441.90 | 818,642 | -3.38(-0.76%) |
Sep 25, 2023 | 438.54 | 445.81 | 443.72 | 445.29 | 1,001,517 | +7.74(+1.77%) |
Sep 22, 2023 | 435.91 | 440.09 | 434.80 | 437.55 | 963,983 | +0.42(+0.10%) |
Sep 21, 2023 | 438.71 | 441.10 | 436.77 | 437.13 | 842,435 | -1.62(-0.37%) |
Sep 20, 2023 | 432.90 | 443.67 | 432.90 | 438.74 | 1,040,336 | +7.77(+1.80%) |
Sep 19, 2023 | 429.23 | 431.76 | 427.41 | 430.97 | 679,292 | +4.77(+1.12%) |
Sep 18, 2023 | 421.08 | 426.91 | 421.08 | 426.20 | 554,991 | +7.14(+1.70%) |
Sep 15, 2023 | 416.97 | 421.69 | 416.97 | 419.06 | 1,136,589 | +0.53(+0.13%) |
Sep 14, 2023 | 419.41 | 421.65 | 416.59 | 418.53 | 454,378 | -0.88(-0.21%) |
Sep 13, 2023 | 422.13 | 424.92 | 418.93 | 419.41 | 417,503 | -1.62(-0.38%) |
Sep 12, 2023 | 421.93 | 423.73 | 418.88 | 421.03 | 517,035 | -1.79(-0.42%) |
Sep 11, 2023 | 419.67 | 425.74 | 418.98 | 422.82 | 543,273 | +3.11(+0.74%) |
Sep 08, 2023 | 417.30 | 424.41 | 417.01 | 419.71 | 871,946 | +2.15(+0.52%) |
Sep 07, 2023 | 413.54 | 420.74 | 411.59 | 417.56 | 744,438 | +7.35(+1.79%) |
Sep 06, 2023 | 405.97 | 411.72 | 404.47 | 410.20 | 820,923 | +4.11(+1.01%) |
Sep 05, 2023 | 410.44 | 410.44 | 403.69 | 406.10 | 753,519 | -5.20(-1.26%) |
Sep 01, 2023 | 412.24 | 416.00 | 410.49 | 411.29 | 545,119 | +0.02(+0.00%) |
Aug 31, 2023 | 419.62 | 422.14 | 411.20 | 411.27 | 875,344 | -8.64(-2.06%) |
Aug 30, 2023 | 421.96 | 422.91 | 418.27 | 419.91 | 609,193 | -0.08(-0.02%) |
Aug 29, 2023 | 422.11 | 422.84 | 418.31 | 419.99 | 633,975 | -1.71(-0.41%) |
Aug 28, 2023 | 421.73 | 423.43 | 420.19 | 421.70 | 1,087,171 | +0.10(+0.02%) |
Aug 25, 2023 | 423.08 | 424.29 | 420.25 | 421.60 | 586,485 | -0.05(-0.01%) |
Aug 24, 2023 | 419.39 | 423.97 | 419.39 | 421.65 | 531,270 | +2.05(+0.49%) |
Aug 23, 2023 | 417.63 | 421.04 | 416.81 | 419.60 | 596,993 | +2.89(+0.69%) |
Aug 22, 2023 | 423.14 | 424.94 | 416.23 | 416.71 | 592,594 | -7.43(-1.75%) |
Aug 21, 2023 | 418.32 | 425.89 | 417.34 | 424.14 | 866,610 | +5.40(+1.29%) |
Aug 18, 2023 | 413.95 | 420.35 | 411.87 | 418.75 | 836,703 | +3.47(+0.83%) |
Aug 17, 2023 | 420.22 | 420.45 | 412.69 | 415.28 | 1,183,709 | -12.62(-2.95%) |
Aug 16, 2023 | 429.98 | 431.96 | 426.92 | 427.90 | 636,841 | -1.28(-0.30%) |
Aug 15, 2023 | 437.27 | 437.77 | 428.94 | 429.18 | 627,653 | -7.06(-1.62%) |
Aug 14, 2023 | 438.20 | 438.87 | 433.56 | 436.25 | 833,260 | -2.05(-0.47%) |
Aug 11, 2023 | 434.09 | 439.23 | 432.87 | 438.30 | 669,320 | +6.05(+1.40%) |
Aug 10, 2023 | 426.53 | 433.86 | 426.53 | 432.25 | 1,012,224 | +5.63(+1.32%) |
Aug 09, 2023 | 426.00 | 431.60 | 423.89 | 426.62 | 620,172 | +0.61(+0.14%) |
Aug 08, 2023 | 423.19 | 430.90 | 422.51 | 426.02 | 949,742 | +5.48(+1.30%) |
Aug 07, 2023 | 421.35 | 426.18 | 419.56 | 420.54 | 689,427 | +0.46(+0.11%) |
Aug 04, 2023 | 432.53 | 435.99 | 419.90 | 420.08 | 1,494,708 | -13.30(-3.07%) |
Aug 03, 2023 | 420.91 | 433.75 | 420.45 | 433.38 | 2,020,846 | +21.96(+5.34%) |
Aug 02, 2023 | 405.29 | 412.79 | 403.71 | 411.42 | 1,437,520 | +8.02(+1.99%) |
Aug 01, 2023 | 400.89 | 405.27 | 399.94 | 403.40 | 871,758 | +2.61(+0.65%) |
Jul 31, 2023 | 402.50 | 402.50 | 393.72 | 400.79 | 1,127,029 | -0.49(-0.12%) |
Jul 28, 2023 | 404.58 | 405.97 | 399.81 | 401.28 | 809,675 | -2.61(-0.65%) |
Jul 27, 2023 | 401.38 | 406.51 | 399.02 | 403.88 | 1,070,209 | +1.71(+0.43%) |
Jul 26, 2023 | 407.57 | 409.89 | 401.64 | 402.17 | 1,030,502 | -7.45(-1.82%) |
Jul 25, 2023 | 409.32 | 410.75 | 407.57 | 409.62 | 706,185 | -1.90(-0.46%) |
Jul 24, 2023 | 412.53 | 415.48 | 410.37 | 411.52 | 416,663 | -1.07(-0.26%) |
Jul 21, 2023 | 417.12 | 418.14 | 412.37 | 412.59 | 548,782 | -4.50(-1.08%) |
Jul 20, 2023 | 412.98 | 418.82 | 411.05 | 417.09 | 571,296 | +7.75(+1.89%) |
Jul 19, 2023 | 407.15 | 409.91 | 401.86 | 409.34 | 760,318 | +0.35(+0.09%) |
Jul 18, 2023 | 410.87 | 413.14 | 408.20 | 409.00 | 424,717 | -1.03(-0.25%) |
Jul 17, 2023 | 408.21 | 411.22 | 406.44 | 410.02 | 590,130 | +2.16(+0.53%) |
Jul 14, 2023 | 409.19 | 412.19 | 406.22 | 407.86 | 591,957 | -0.19(-0.05%) |
Jul 13, 2023 | 409.70 | 410.39 | 407.81 | 408.05 | 596,484 | +0.92(+0.22%) |
Jul 12, 2023 | 410.08 | 412.33 | 405.36 | 407.13 | 880,076 | -4.93(-1.20%) |
Jul 11, 2023 | 412.38 | 415.41 | 409.68 | 412.06 | 540,677 | -1.04(-0.25%) |
Jul 10, 2023 | 413.06 | 417.13 | 411.99 | 413.10 | 557,341 | -0.04(-0.01%) |
Jul 07, 2023 | 413.17 | 416.50 | 411.77 | 413.14 | 668,541 | -1.11(-0.27%) |
Jul 06, 2023 | 417.33 | 418.51 | 410.96 | 414.24 | 792,148 | -2.87(-0.69%) |
Jul 05, 2023 | 420.00 | 420.24 | 413.86 | 417.11 | 765,129 | -2.00(-0.48%) |
Jul 03, 2023 | 421.06 | 422.33 | 414.05 | 419.11 | 403,619 | -6.48(-1.52%) |
Jun 30, 2023 | 419.86 | 428.03 | 419.86 | 425.60 | 883,859 | +6.40(+1.53%) |
Jun 29, 2023 | 413.43 | 420.25 | 412.68 | 419.19 | 705,144 | +5.65(+1.37%) |
Jun 28, 2023 | 412.92 | 414.59 | 410.27 | 413.55 | 428,728 | +0.48(+0.12%) |
Jun 27, 2023 | 406.54 | 413.88 | 405.37 | 413.07 | 499,655 | +0.64(+0.15%) |
Jun 26, 2023 | 414.20 | 414.40 | 410.54 | 412.43 | 393,545 | -1.66(-0.40%) |
Jun 23, 2023 | 416.58 | 417.65 | 412.92 | 414.09 | 1,020,811 | -1.44(-0.35%) |
Jun 22, 2023 | 413.27 | 416.98 | 410.08 | 415.54 | 632,731 | +2.74(+0.66%) |
Jun 21, 2023 | 409.88 | 416.08 | 409.08 | 412.80 | 841,211 | +4.11(+1.01%) |
Jun 20, 2023 | 404.70 | 410.96 | 404.04 | 408.69 | 742,050 | +4.11(+1.02%) |
Jun 16, 2023 | 398.02 | 406.16 | 398.02 | 404.57 | 1,497,095 | +6.11(+1.53%) |
Jun 15, 2023 | 391.82 | 398.92 | 390.90 | 398.47 | 756,748 | +8.78(+2.25%) |
Jun 14, 2023 | 396.27 | 396.87 | 387.92 | 389.68 | 693,689 | -5.73(-1.45%) |
Jun 13, 2023 | 392.78 | 399.12 | 391.39 | 395.41 | 661,602 | +1.72(+0.44%) |
Jun 12, 2023 | 392.17 | 395.08 | 390.63 | 393.69 | 839,085 | +1.35(+0.35%) |
Jun 09, 2023 | 386.62 | 394.12 | 385.73 | 392.33 | 670,628 | +4.67(+1.21%) |
Jun 08, 2023 | 382.28 | 390.30 | 382.28 | 387.66 | 989,327 | +4.58(+1.20%) |
Jun 07, 2023 | 386.35 | 387.12 | 382.33 | 383.08 | 642,150 | -4.32(-1.12%) |
Jun 06, 2023 | 394.12 | 394.81 | 384.38 | 387.40 | 584,286 | -6.32(-1.61%) |
Jun 05, 2023 | 390.17 | 394.00 | 388.49 | 393.73 | 754,284 | +5.13(+1.32%) |
Jun 02, 2023 | 384.58 | 389.92 | 383.77 | 388.60 | 748,376 | +0.93(+0.24%) |
Jun 01, 2023 | 390.73 | 392.28 | 386.49 | 387.67 | 842,931 | -1.60(-0.41%) |
May 31, 2023 | 375.94 | 390.03 | 371.78 | 389.27 | 2,437,252 | +7.08(+1.85%) |
May 30, 2023 | 381.81 | 388.41 | 379.72 | 382.19 | 949,322 | -3.66(-0.95%) |
May 26, 2023 | 392.25 | 395.44 | 385.44 | 385.85 | 804,386 | -7.40(-1.88%) |
May 25, 2023 | 393.03 | 394.98 | 387.97 | 393.25 | 678,686 | -1.03(-0.26%) |
May 24, 2023 | 392.70 | 395.25 | 390.07 | 394.29 | 888,567 | +3.27(+0.84%) |
May 23, 2023 | 393.14 | 395.22 | 389.59 | 391.01 | 720,340 | -3.27(-0.83%) |
May 22, 2023 | 396.15 | 397.30 | 390.62 | 394.29 | 761,448 | -1.23(-0.31%) |
May 19, 2023 | 397.84 | 399.24 | 394.52 | 395.52 | 852,629 | -0.19(-0.05%) |
May 18, 2023 | 398.33 | 398.33 | 391.81 | 395.71 | 753,903 | -3.08(-0.77%) |
May 17, 2023 | 395.46 | 399.36 | 392.74 | 398.79 | 1,130,622 | +4.89(+1.24%) |
May 16, 2023 | 389.04 | 394.47 | 388.68 | 393.90 | 864,864 | +4.86(+1.25%) |
May 15, 2023 | 387.76 | 389.49 | 384.83 | 389.04 | 619,735 | +1.17(+0.30%) |
May 12, 2023 | 390.65 | 390.76 | 386.32 | 387.86 | 1,032,787 | -2.07(-0.53%) |
May 11, 2023 | 392.12 | 394.60 | 388.70 | 389.93 | 1,464,161 | -2.40(-0.61%) |
May 10, 2023 | 383.95 | 394.60 | 383.93 | 392.33 | 1,251,619 | +5.71(+1.48%) |
May 09, 2023 | 383.98 | 397.75 | 380.94 | 386.62 | 2,182,369 | +20.05(+5.47%) |
May 08, 2023 | 363.21 | 367.74 | 362.12 | 366.57 | 1,196,741 | +2.68(+0.74%) |
May 05, 2023 | 354.96 | 365.87 | 353.68 | 363.89 | 1,439,008 | +10.77(+3.05%) |
May 04, 2023 | 351.73 | 355.55 | 350.44 | 353.12 | 1,047,386 | +0.62(+0.18%) |
May 03, 2023 | 360.68 | 361.31 | 352.30 | 352.50 | 813,443 | -6.54(-1.82%) |
May 02, 2023 | 351.34 | 360.34 | 351.34 | 359.05 | 1,476,317 | +6.95(+1.97%) |
May 01, 2023 | 363.19 | 363.19 | 351.77 | 352.10 | 1,427,736 | -10.18(-2.81%) |
Apr 28, 2023 | 360.87 | 364.02 | 360.15 | 362.27 | 923,039 | +0.43(+0.12%) |
Apr 27, 2023 | 356.67 | 363.35 | 354.92 | 361.84 | 1,218,054 | +4.55(+1.27%) |
Apr 26, 2023 | 358.80 | 361.28 | 355.03 | 357.30 | 775,931 | -4.03(-1.11%) |
Apr 25, 2023 | 360.94 | 363.02 | 359.94 | 361.33 | 1,000,304 | +1.36(+0.38%) |
Apr 24, 2023 | 357.98 | 360.93 | 356.70 | 359.96 | 569,002 | +2.05(+0.57%) |
Apr 21, 2023 | 360.75 | 361.08 | 356.15 | 357.91 | 663,574 | +0.59(+0.16%) |
Apr 20, 2023 | 353.50 | 357.41 | 352.48 | 357.33 | 696,305 | +3.70(+1.05%) |
Apr 19, 2023 | 358.14 | 358.98 | 352.27 | 353.63 | 786,407 | -4.68(-1.31%) |
Apr 18, 2023 | 361.95 | 362.35 | 357.09 | 358.31 | 693,960 | -3.00(-0.83%) |
Apr 17, 2023 | 359.23 | 361.40 | 355.96 | 361.32 | 809,403 | +1.27(+0.35%) |
Apr 14, 2023 | 362.87 | 364.09 | 358.12 | 360.04 | 1,554,615 | -2.31(-0.64%) |
Apr 13, 2023 | 361.21 | 365.39 | 360.80 | 362.35 | 1,034,579 | +1.75(+0.49%) |
Apr 12, 2023 | 362.94 | 364.15 | 357.94 | 360.60 | 808,752 | -3.59(-0.99%) |
Apr 11, 2023 | 368.56 | 369.66 | 363.31 | 364.19 | 853,040 | -4.57(-1.24%) |
Apr 10, 2023 | 367.85 | 369.39 | 363.71 | 368.76 | 769,216 | +0.68(+0.18%) |
Apr 06, 2023 | 373.03 | 374.16 | 367.67 | 368.09 | 671,403 | -3.06(-0.83%) |
Apr 05, 2023 | 363.72 | 371.84 | 362.45 | 371.15 | 1,182,530 | +10.12(+2.80%) |
Apr 04, 2023 | 360.04 | 362.10 | 358.21 | 361.03 | 899,323 | -0.77(-0.21%) |
Apr 03, 2023 | 356.64 | 363.04 | 355.03 | 361.80 | 1,020,977 | +7.68(+2.17%) |
Mar 31, 2023 | 357.75 | 359.55 | 353.31 | 354.12 | 844,909 | -1.72(-0.48%) |
Mar 30, 2023 | 356.06 | 356.62 | 352.29 | 355.85 | 823,965 | +0.62(+0.17%) |
Mar 29, 2023 | 353.26 | 356.15 | 352.63 | 355.23 | 799,529 | +2.66(+0.76%) |
Mar 28, 2023 | 347.83 | 354.11 | 347.77 | 352.56 | 889,452 | +5.05(+1.45%) |
Mar 27, 2023 | 348.31 | 349.25 | 345.57 | 347.51 | 591,545 | +2.83(+0.82%) |
Mar 24, 2023 | 333.35 | 345.56 | 332.98 | 344.69 | 1,017,321 | +10.67(+3.20%) |
Mar 23, 2023 | 338.09 | 339.01 | 333.26 | 334.01 | 864,195 | -5.96(-1.75%) |
Mar 22, 2023 | 345.61 | 347.94 | 339.89 | 339.97 | 592,906 | -5.62(-1.63%) |
Mar 21, 2023 | 345.52 | 346.75 | 342.43 | 345.59 | 771,809 | +2.21(+0.64%) |
Mar 20, 2023 | 339.32 | 345.10 | 338.31 | 343.38 | 894,153 | +5.87(+1.74%) |
Mar 17, 2023 | 337.43 | 338.22 | 333.48 | 337.51 | 2,428,407 | -0.57(-0.17%) |
Mar 16, 2023 | 330.60 | 338.44 | 330.60 | 338.08 | 757,777 | +4.55(+1.36%) |
Mar 15, 2023 | 331.72 | 334.27 | 329.96 | 333.54 | 738,202 | -1.14(-0.34%) |
Mar 14, 2023 | 336.17 | 337.47 | 331.43 | 334.68 | 923,543 | +1.09(+0.33%) |
Mar 13, 2023 | 332.39 | 340.79 | 332.08 | 333.59 | 885,133 | -0.80(-0.24%) |
Mar 10, 2023 | 334.63 | 340.98 | 332.97 | 334.38 | 1,045,783 | +0.23(+0.07%) |
Mar 09, 2023 | 338.14 | 338.43 | 331.46 | 334.15 | 1,063,572 | -2.30(-0.68%) |
Mar 08, 2023 | 336.17 | 337.46 | 334.31 | 336.45 | 982,188 | +0.95(+0.28%) |
Mar 07, 2023 | 346.28 | 346.94 | 334.72 | 335.51 | 1,730,292 | -10.50(-3.04%) |
Mar 06, 2023 | 342.75 | 346.05 | 339.35 | 346.01 | 1,553,825 | +2.21(+0.64%) |
Mar 03, 2023 | 346.67 | 348.06 | 341.08 | 343.80 | 1,496,766 | -1.66(-0.48%) |
Mar 02, 2023 | 349.81 | 349.98 | 344.35 | 345.46 | 965,426 | -4.39(-1.25%) |