Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 790.90 | 799.86 | 783.46 | 791.08 | 50,554,852 | +14.49(+1.87%) |
Feb 28, 2024 | 776.16 | 789.29 | 771.21 | 776.59 | 39,202,896 | -10.38(-1.32%) |
Feb 27, 2024 | 793.77 | 794.76 | 771.58 | 786.97 | 39,569,720 | -3.91(-0.49%) |
Feb 26, 2024 | 796.96 | 806.42 | 785.01 | 790.88 | 50,221,484 | +2.75(+0.35%) |
Feb 23, 2024 | 807.86 | 823.90 | 775.66 | 788.13 | 82,943,616 | +2.79(+0.36%) |
Feb 22, 2024 | 750.22 | 785.71 | 742.16 | 785.34 | 85,668,552 | +110.65(+16.40%) |
Feb 21, 2024 | 680.03 | 688.85 | 662.45 | 674.69 | 67,394,928 | -19.80(-2.85%) |
Feb 20, 2024 | 719.44 | 719.53 | 677.31 | 694.49 | 70,196,976 | -31.61(-4.35%) |
Feb 16, 2024 | 740.97 | 743.99 | 724.98 | 726.10 | 49,589,480 | -0.45(-0.06%) |
Feb 15, 2024 | 738.65 | 739.72 | 723.97 | 726.55 | 41,926,592 | -12.42(-1.68%) |
Feb 14, 2024 | 731.99 | 742.33 | 719.35 | 738.97 | 50,393,692 | +17.72(+2.46%) |
Feb 13, 2024 | 703.97 | 734.47 | 696.17 | 721.25 | 60,145,784 | -1.20(-0.17%) |
Feb 12, 2024 | 725.97 | 746.08 | 712.47 | 722.45 | 61,236,364 | +1.15(+0.16%) |
Feb 09, 2024 | 705.30 | 721.82 | 702.09 | 721.30 | 43,665,736 | +24.92(+3.58%) |
Feb 08, 2024 | 700.71 | 707.91 | 694.52 | 696.38 | 41,335,152 | -4.58(-0.65%) |
Feb 07, 2024 | 683.16 | 702.17 | 675.97 | 700.96 | 49,318,236 | +18.76(+2.75%) |
Feb 06, 2024 | 696.27 | 697.51 | 662.97 | 682.20 | 68,102,424 | -11.09(-1.60%) |
Feb 05, 2024 | 682.22 | 694.94 | 672.02 | 693.29 | 67,505,512 | +31.72(+4.79%) |
Feb 02, 2024 | 639.71 | 665.97 | 636.87 | 661.57 | 47,680,972 | +31.33(+4.97%) |
Feb 01, 2024 | 620.97 | 631.88 | 616.47 | 630.24 | 36,688,248 | +15.00(+2.44%) |
Jan 31, 2024 | 614.37 | 622.66 | 606.97 | 615.24 | 45,281,488 | -12.47(-1.99%) |
Jan 30, 2024 | 628.97 | 634.90 | 622.57 | 627.71 | 40,754,676 | +3.09(+0.49%) |
Jan 29, 2024 | 612.29 | 624.86 | 609.05 | 624.62 | 34,657,592 | +14.34(+2.35%) |
Jan 26, 2024 | 609.57 | 617.80 | 605.70 | 610.28 | 39,534,092 | -5.86(-0.95%) |
Jan 25, 2024 | 623.47 | 627.16 | 608.47 | 616.14 | 47,715,088 | +2.55(+0.42%) |
Jan 24, 2024 | 603.01 | 628.46 | 599.35 | 613.59 | 55,895,160 | +15.05(+2.51%) |
Jan 23, 2024 | 595.67 | 599.07 | 585.82 | 598.54 | 29,414,224 | +2.03(+0.34%) |
Jan 22, 2024 | 600.46 | 603.28 | 590.67 | 596.51 | 45,245,324 | +1.63(+0.27%) |
Jan 19, 2024 | 579.86 | 594.97 | 572.22 | 594.88 | 54,352,908 | +23.84(+4.17%) |
Jan 18, 2024 | 572.57 | 575.97 | 561.04 | 571.04 | 48,987,204 | +10.54(+1.88%) |
Jan 17, 2024 | 563.44 | 564.68 | 547.37 | 560.50 | 47,368,228 | -3.29(-0.58%) |
Jan 16, 2024 | 550.15 | 568.32 | 548.97 | 563.79 | 44,831,512 | +16.72(+3.06%) |
Jan 12, 2024 | 546.17 | 549.67 | 543.27 | 547.07 | 35,351,080 | -1.13(-0.21%) |
Jan 11, 2024 | 549.96 | 553.43 | 535.58 | 548.20 | 59,508,856 | +4.73(+0.87%) |
Jan 10, 2024 | 536.13 | 545.97 | 534.87 | 543.47 | 53,253,368 | +12.10(+2.28%) |
Jan 09, 2024 | 523.99 | 543.22 | 516.88 | 531.38 | 77,177,120 | +8.87(+1.70%) |
Jan 08, 2024 | 495.10 | 522.73 | 494.78 | 522.50 | 63,863,096 | +31.56(+6.43%) |
Jan 05, 2024 | 484.60 | 495.45 | 483.04 | 490.95 | 41,516,796 | +10.99(+2.29%) |
Jan 04, 2024 | 477.65 | 484.98 | 475.06 | 479.96 | 30,594,526 | +4.29(+0.90%) |
Jan 03, 2024 | 474.83 | 481.82 | 473.18 | 475.67 | 32,029,006 | -5.99(-1.24%) |
Jan 02, 2024 | 492.42 | 492.92 | 475.93 | 481.66 | 41,039,292 | -13.54(-2.73%) |
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.81 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,356 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.94 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.49 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,228 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,572 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,412 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |
Dec 01, 2023 | 465.19 | 471.94 | 461.81 | 467.59 | 36,936,740 | -0.05(-0.01%) |
Nov 30, 2023 | 480.18 | 481.04 | 464.16 | 467.64 | 52,539,804 | -13.70(-2.85%) |
Nov 29, 2023 | 483.73 | 487.55 | 478.54 | 481.33 | 38,154,608 | +3.19(+0.67%) |
Nov 28, 2023 | 482.30 | 483.16 | 474.67 | 478.15 | 40,095,084 | -4.21(-0.87%) |
Nov 27, 2023 | 477.94 | 485.24 | 476.46 | 482.36 | 39,497,512 | +4.66(+0.98%) |
Nov 24, 2023 | 484.63 | 489.14 | 477.39 | 477.70 | 29,470,150 | -9.40(-1.93%) |
Nov 22, 2023 | 498.45 | 503.28 | 476.84 | 487.09 | 90,108,792 | -12.28(-2.46%) |
Nov 21, 2023 | 501.19 | 505.10 | 492.15 | 499.37 | 55,445,120 | -4.65(-0.92%) |
Nov 20, 2023 | 493.05 | 505.41 | 491.74 | 504.02 | 41,422,992 | +11.11(+2.25%) |
Nov 17, 2023 | 495.17 | 497.10 | 490.00 | 492.91 | 32,594,752 | -1.82(-0.37%) |
Nov 16, 2023 | 486.72 | 495.18 | 483.24 | 494.73 | 33,896,636 | +5.92(+1.21%) |
Nov 15, 2023 | 499.28 | 499.53 | 481.94 | 488.81 | 47,449,256 | -7.68(-1.55%) |
Nov 14, 2023 | 496.73 | 498.27 | 490.33 | 496.49 | 41,580,488 | +10.36(+2.13%) |
Nov 13, 2023 | 483.13 | 491.09 | 480.93 | 486.13 | 38,422,028 | +2.85(+0.59%) |
Nov 10, 2023 | 474.94 | 484.65 | 472.77 | 483.29 | 42,252,716 | +13.85(+2.95%) |
Nov 09, 2023 | 474.61 | 482.24 | 467.44 | 469.44 | 53,976,804 | +3.76(+0.81%) |
Nov 08, 2023 | 460.94 | 468.61 | 459.62 | 465.68 | 34,591,128 | +6.19(+1.35%) |
Nov 07, 2023 | 457.13 | 462.12 | 451.51 | 459.49 | 34,259,372 | +2.04(+0.45%) |
Nov 06, 2023 | 452.79 | 459.29 | 448.93 | 457.45 | 39,998,736 | +7.46(+1.66%) |
Nov 03, 2023 | 440.14 | 453.03 | 437.17 | 449.99 | 42,466,828 | +14.99(+3.45%) |
Nov 02, 2023 | 433.22 | 438.78 | 428.88 | 435.00 | 40,863,072 | +11.81(+2.79%) |
Nov 01, 2023 | 408.79 | 423.75 | 408.63 | 423.19 | 43,678,288 | +15.45(+3.79%) |
Oct 31, 2023 | 404.44 | 408.74 | 392.25 | 407.75 | 51,747,832 | -3.81(-0.93%) |
Oct 30, 2023 | 410.81 | 422.76 | 404.75 | 411.56 | 38,782,684 | +6.61(+1.63%) |
Oct 27, 2023 | 411.25 | 412.00 | 400.10 | 404.94 | 41,684,076 | +1.74(+0.43%) |
Oct 26, 2023 | 418.47 | 422.50 | 398.75 | 403.21 | 53,974,612 | -14.53(-3.48%) |
Oct 25, 2023 | 433.92 | 436.44 | 415.49 | 417.73 | 39,745,960 | -18.84(-4.31%) |
Oct 24, 2023 | 430.71 | 436.91 | 426.85 | 436.57 | 40,094,584 | +6.88(+1.60%) |
Oct 23, 2023 | 412.23 | 432.42 | 409.39 | 429.69 | 48,016,608 | +15.88(+3.84%) |
Oct 20, 2023 | 418.84 | 424.64 | 410.73 | 413.81 | 47,807,172 | -7.14(-1.70%) |
Oct 19, 2023 | 428.05 | 432.91 | 418.76 | 420.95 | 50,063,296 | -0.95(-0.23%) |
Oct 18, 2023 | 425.85 | 432.13 | 418.19 | 421.90 | 62,671,468 | -17.42(-3.96%) |
Oct 17, 2023 | 439.94 | 447.48 | 424.74 | 439.32 | 81,112,672 | -21.57(-4.68%) |
Oct 16, 2023 | 450.57 | 462.19 | 451.61 | 460.89 | 37,483,160 | +6.34(+1.39%) |
Oct 13, 2023 | 469.54 | 471.10 | 452.74 | 454.55 | 47,549,700 | -14.84(-3.16%) |
Oct 12, 2023 | 467.71 | 476.03 | 463.24 | 469.39 | 48,101,924 | +1.39(+0.30%) |
Oct 11, 2023 | 461.90 | 468.53 | 460.44 | 468.00 | 37,733,216 | +10.08(+2.20%) |
Oct 10, 2023 | 453.04 | 462.53 | 450.82 | 457.92 | 36,814,148 | +5.25(+1.16%) |
Oct 09, 2023 | 448.36 | 455.99 | 443.62 | 452.67 | 40,933,476 | -4.89(-1.07%) |
Oct 06, 2023 | 441.87 | 457.83 | 440.20 | 457.56 | 43,450,244 | +10.74(+2.40%) |
Oct 05, 2023 | 440.44 | 448.94 | 438.82 | 446.82 | 39,316,068 | +6.47(+1.47%) |
Oct 04, 2023 | 437.36 | 441.37 | 432.86 | 440.35 | 36,152,036 | +5.24(+1.20%) |
Oct 03, 2023 | 448.02 | 451.24 | 432.40 | 435.11 | 47,035,548 | -12.65(-2.82%) |
Oct 02, 2023 | 440.24 | 451.69 | 438.55 | 447.76 | 43,259,916 | +12.83(+2.95%) |
Sep 29, 2023 | 438.21 | 441.38 | 433.01 | 434.93 | 39,792,300 | +4.10(+0.95%) |
Sep 28, 2023 | 424.54 | 434.40 | 421.09 | 430.83 | 42,617,500 | +6.03(+1.42%) |
Sep 27, 2023 | 423.24 | 428.66 | 416.23 | 424.80 | 44,449,532 | +5.75(+1.37%) |
Sep 26, 2023 | 419.95 | 428.14 | 416.49 | 419.05 | 40,193,812 | -3.11(-0.74%) |
Sep 25, 2023 | 415.85 | 422.48 | 417.55 | 422.16 | 41,859,564 | +6.12(+1.47%) |
Sep 22, 2023 | 415.66 | 421.09 | 412.25 | 416.04 | 47,932,416 | +5.93(+1.45%) |
Sep 21, 2023 | 415.77 | 420.94 | 409.75 | 410.12 | 44,987,656 | -12.22(-2.89%) |
Sep 20, 2023 | 435.94 | 438.97 | 422.17 | 422.33 | 36,649,988 | -12.81(-2.94%) |
Sep 19, 2023 | 438.27 | 439.60 | 429.96 | 435.14 | 37,279,328 | -4.46(-1.01%) |
Sep 18, 2023 | 427.42 | 442.36 | 425.87 | 439.60 | 49,990,736 | +0.66(+0.15%) |
Sep 15, 2023 | 453.35 | 455.93 | 438.02 | 438.94 | 50,697,048 | -16.81(-3.69%) |
Sep 14, 2023 | 459.44 | 459.81 | 451.25 | 455.75 | 36,974,388 | +0.96(+0.21%) |
Sep 13, 2023 | 445.94 | 459.24 | 444.97 | 454.79 | 39,778,956 | +6.15(+1.37%) |
Sep 12, 2023 | 447.32 | 456.67 | 445.25 | 448.64 | 34,900,464 | -3.08(-0.68%) |
Sep 11, 2023 | 461.42 | 461.57 | 443.06 | 451.72 | 47,372,780 | -3.94(-0.86%) |
Sep 08, 2023 | 459.36 | 466.00 | 452.65 | 455.66 | 47,397,016 | -6.69(-1.45%) |
Sep 07, 2023 | 455.19 | 463.38 | 451.46 | 462.35 | 43,303,736 | -8.20(-1.74%) |
Sep 06, 2023 | 484.35 | 485.43 | 465.74 | 470.55 | 46,821,392 | -14.83(-3.05%) |
Sep 05, 2023 | 482.12 | 488.40 | 478.50 | 485.38 | 38,237,680 | +0.39(+0.08%) |
Sep 01, 2023 | 497.51 | 497.89 | 481.31 | 484.99 | 46,400,448 | -8.46(-1.71%) |
Aug 31, 2023 | 493.69 | 497.33 | 489.47 | 493.44 | 52,898,144 | +0.91(+0.18%) |
Aug 30, 2023 | 490.33 | 499.16 | 484.14 | 492.53 | 73,464,704 | +4.80(+0.98%) |
Aug 29, 2023 | 466.56 | 490.70 | 463.81 | 487.73 | 70,026,352 | +19.49(+4.16%) |
Aug 28, 2023 | 464.72 | 469.70 | 448.78 | 468.25 | 68,444,592 | +8.17(+1.78%) |
Aug 25, 2023 | 470.02 | 477.95 | 450.14 | 460.08 | 92,632,952 | -11.45(-2.43%) |
Aug 24, 2023 | 502.05 | 502.55 | 471.49 | 471.53 | 115,461,728 | +0.47(+0.10%) |
Aug 23, 2023 | 458.56 | 471.90 | 451.98 | 471.06 | 77,225,104 | +14.48(+3.17%) |
Aug 22, 2023 | 481.25 | 481.58 | 453.23 | 456.58 | 75,627,328 | -12.99(-2.77%) |
Aug 21, 2023 | 444.84 | 470.55 | 442.12 | 469.57 | 69,125,392 | +36.67(+8.47%) |
Aug 18, 2023 | 426.26 | 435.69 | 416.51 | 432.90 | 58,390,096 | -0.44(-0.10%) |
Aug 17, 2023 | 439.61 | 440.52 | 429.92 | 433.34 | 45,193,296 | -1.43(-0.33%) |
Aug 16, 2023 | 445.10 | 446.65 | 433.97 | 434.77 | 52,677,648 | -4.54(-1.03%) |
Aug 15, 2023 | 445.50 | 452.58 | 437.00 | 439.31 | 67,594,344 | +1.87(+0.43%) |
Aug 14, 2023 | 404.77 | 437.90 | 403.02 | 437.44 | 68,627,544 | +28.97(+7.09%) |
Aug 11, 2023 | 417.42 | 420.09 | 406.30 | 408.46 | 53,320,112 | -15.33(-3.62%) |
Aug 10, 2023 | 421.51 | 435.64 | 418.26 | 423.79 | 49,255,308 | -1.66(-0.39%) |
Aug 09, 2023 | 442.64 | 443.02 | 421.25 | 425.45 | 58,586,504 | -21.10(-4.72%) |
Aug 08, 2023 | 448.43 | 452.32 | 440.46 | 446.54 | 35,353,616 | -7.52(-1.66%) |
Aug 07, 2023 | 451.01 | 455.30 | 445.54 | 454.07 | 32,182,838 | +7.36(+1.65%) |
Aug 04, 2023 | 449.75 | 456.32 | 443.83 | 446.70 | 36,274,496 | +1.65(+0.37%) |
Aug 03, 2023 | 437.90 | 451.08 | 437.90 | 445.05 | 32,472,776 | +2.46(+0.56%) |
Aug 02, 2023 | 458.21 | 458.30 | 433.78 | 442.59 | 52,977,828 | -22.38(-4.81%) |
Aug 01, 2023 | 464.50 | 468.90 | 460.17 | 464.97 | 23,868,742 | -2.22(-0.48%) |
Jul 31, 2023 | 467.44 | 471.20 | 464.96 | 467.19 | 25,085,940 | -0.21(-0.04%) |
Jul 28, 2023 | 466.58 | 470.17 | 463.71 | 467.40 | 33,126,672 | +8.50(+1.85%) |
Jul 27, 2023 | 465.09 | 473.85 | 457.40 | 458.90 | 45,523,540 | +4.48(+0.99%) |
Jul 26, 2023 | 460.11 | 460.43 | 446.20 | 454.42 | 36,368,400 | -2.27(-0.50%) |
Jul 25, 2023 | 449.31 | 461.73 | 449.13 | 456.69 | 34,746,640 | +10.67(+2.39%) |
Jul 24, 2023 | 447.21 | 450.99 | 440.30 | 446.02 | 38,282,208 | +3.03(+0.68%) |
Jul 21, 2023 | 457.78 | 458.56 | 440.90 | 442.99 | 97,494,240 | -12.11(-2.66%) |
Jul 20, 2023 | 464.97 | 470.77 | 450.52 | 455.10 | 53,693,276 | -15.57(-3.31%) |
Jul 19, 2023 | 474.54 | 478.08 | 467.32 | 470.67 | 42,689,048 | -4.17(-0.88%) |
Jul 18, 2023 | 466.91 | 478.86 | 457.24 | 474.84 | 56,976,948 | +10.33(+2.22%) |
Jul 17, 2023 | 462.79 | 464.86 | 452.53 | 464.51 | 51,005,448 | +9.92(+2.18%) |
Jul 14, 2023 | 465.73 | 480.78 | 450.50 | 454.59 | 77,225,776 | -5.08(-1.10%) |
Jul 13, 2023 | 445.08 | 461.45 | 444.92 | 459.67 | 47,730,460 | +20.75(+4.73%) |
Jul 12, 2023 | 430.24 | 439.25 | 427.68 | 438.93 | 48,013,636 | +14.97(+3.53%) |
Jul 11, 2023 | 424.72 | 427.49 | 420.58 | 423.96 | 30,167,142 | +2.25(+0.53%) |
Jul 10, 2023 | 426.48 | 428.02 | 416.40 | 421.71 | 35,398,280 | -3.23(-0.76%) |
Jul 07, 2023 | 423.13 | 432.05 | 421.71 | 424.94 | 35,595,880 | +4.00(+0.95%) |
Jul 06, 2023 | 418.35 | 421.70 | 413.37 | 420.94 | 30,393,144 | -2.14(-0.51%) |
Jul 05, 2023 | 421.26 | 431.68 | 420.76 | 423.08 | 32,339,452 | -0.96(-0.23%) |
Jul 03, 2023 | 425.08 | 428.89 | 421.93 | 424.04 | 19,825,636 | +1.11(+0.26%) |
Jun 30, 2023 | 416.71 | 425.41 | 414.92 | 422.93 | 50,139,044 | +14.80(+3.63%) |
Jun 29, 2023 | 415.49 | 415.91 | 405.91 | 408.13 | 37,998,964 | -3.29(-0.80%) |
Jun 28, 2023 | 406.51 | 418.36 | 405.09 | 411.42 | 58,176,952 | -7.25(-1.73%) |
Jun 27, 2023 | 407.90 | 419.31 | 404.39 | 418.67 | 45,822,100 | +12.44(+3.06%) |
Jun 26, 2023 | 424.52 | 427.55 | 400.91 | 406.23 | 59,398,344 | -15.77(-3.74%) |
Jun 23, 2023 | 424.55 | 428.00 | 420.06 | 422.00 | 35,844,844 | -8.16(-1.90%) |
Jun 22, 2023 | 422.44 | 434.16 | 422.25 | 430.16 | 41,731,520 | -0.20(-0.05%) |
Jun 21, 2023 | 434.92 | 436.06 | 420.71 | 430.36 | 55,156,648 | -7.63(-1.74%) |
Jun 20, 2023 | 429.89 | 439.80 | 426.65 | 437.99 | 45,069,540 | +11.16(+2.61%) |
Jun 16, 2023 | 434.41 | 437.12 | 426.51 | 426.83 | 65,585,252 | +0.46(+0.11%) |
Jun 15, 2023 | 425.93 | 432.80 | 421.38 | 426.37 | 56,886,324 | -3.51(-0.82%) |
Jun 14, 2023 | 408.15 | 429.91 | 405.43 | 429.88 | 74,008,424 | +19.75(+4.81%) |
Jun 13, 2023 | 401.77 | 410.92 | 397.31 | 410.13 | 61,202,836 | +15.40(+3.90%) |
Jun 12, 2023 | 391.92 | 395.21 | 386.10 | 394.73 | 38,921,556 | +7.12(+1.84%) |
Jun 09, 2023 | 390.29 | 397.02 | 385.59 | 387.62 | 42,874,684 | +2.60(+0.68%) |
Jun 08, 2023 | 377.16 | 388.56 | 374.97 | 385.02 | 41,740,940 | +10.35(+2.76%) |
Jun 07, 2023 | 389.06 | 394.90 | 373.48 | 374.67 | 51,055,084 | -11.75(-3.04%) |
Jun 06, 2023 | 388.18 | 391.47 | 381.36 | 386.42 | 38,845,504 | -5.17(-1.32%) |
Jun 05, 2023 | 388.96 | 395.52 | 386.95 | 391.58 | 39,591,072 | -1.56(-0.40%) |
Jun 02, 2023 | 400.84 | 404.87 | 390.45 | 393.14 | 48,290,124 | -4.43(-1.11%) |
Jun 01, 2023 | 384.77 | 400.37 | 383.28 | 397.57 | 63,542,204 | +19.35(+5.12%) |
May 31, 2023 | 394.75 | 402.82 | 378.10 | 378.22 | 100,226,976 | -22.76(-5.68%) |
May 30, 2023 | 405.82 | 419.25 | 399.36 | 400.98 | 92,294,312 | +11.65(+2.99%) |
May 26, 2023 | 378.78 | 391.57 | 375.38 | 389.33 | 71,462,848 | +9.66(+2.54%) |
May 25, 2023 | 385.11 | 394.67 | 366.23 | 379.68 | 154,418,528 | +74.40(+24.37%) |
May 24, 2023 | 302.00 | 305.97 | 297.96 | 305.28 | 70,856,432 | -1.50(-0.49%) |
May 23, 2023 | 309.90 | 312.78 | 306.21 | 306.78 | 35,596,328 | -4.88(-1.57%) |
May 22, 2023 | 308.91 | 315.10 | 306.70 | 311.66 | 37,176,008 | -0.88(-0.28%) |
May 19, 2023 | 315.26 | 315.70 | 309.06 | 312.54 | 47,406,120 | -4.14(-1.31%) |
May 18, 2023 | 304.00 | 318.18 | 303.10 | 316.68 | 74,806,336 | +15.00(+4.97%) |
May 17, 2023 | 295.75 | 301.89 | 294.21 | 301.68 | 43,190,696 | +9.65(+3.30%) |
May 16, 2023 | 288.32 | 298.60 | 288.23 | 292.04 | 44,907,096 | +2.60(+0.90%) |
May 15, 2023 | 284.99 | 289.60 | 281.43 | 289.44 | 29,384,166 | +6.13(+2.16%) |
May 12, 2023 | 285.20 | 287.71 | 280.37 | 283.31 | 27,431,022 | -2.38(-0.83%) |
May 11, 2023 | 288.87 | 289.41 | 282.37 | 285.69 | 32,202,668 | -3.07(-1.06%) |
May 10, 2023 | 289.96 | 291.04 | 284.52 | 288.76 | 36,931,012 | +3.14(+1.10%) |
May 09, 2023 | 288.90 | 289.64 | 284.41 | 285.62 | 31,481,198 | -5.80(-1.99%) |
May 08, 2023 | 285.13 | 292.11 | 283.41 | 291.42 | 34,490,364 | +4.71(+1.64%) |
May 05, 2023 | 278.17 | 287.46 | 277.22 | 286.71 | 36,161,312 | +11.18(+4.06%) |
May 04, 2023 | 276.42 | 278.50 | 272.31 | 275.53 | 32,171,126 | -2.40(-0.86%) |
May 03, 2023 | 278.31 | 283.58 | 274.63 | 277.93 | 38,325,716 | -4.08(-1.45%) |
May 02, 2023 | 286.71 | 288.27 | 280.74 | 282.01 | 40,239,012 | -7.00(-2.42%) |
May 01, 2023 | 278.31 | 290.49 | 277.71 | 289.01 | 57,007,364 | +11.61(+4.18%) |
Apr 28, 2023 | 272.16 | 277.49 | 270.63 | 277.40 | 29,230,986 | +5.23(+1.92%) |
Apr 27, 2023 | 273.54 | 274.86 | 266.17 | 272.17 | 37,724,144 | +2.70(+1.00%) |
Apr 26, 2023 | 269.93 | 273.21 | 266.96 | 269.47 | 40,774,796 | +7.15(+2.72%) |
Apr 25, 2023 | 270.69 | 272.38 | 262.17 | 262.33 | 37,748,632 | -8.01(-2.96%) |
Apr 24, 2023 | 270.04 | 273.57 | 266.62 | 270.33 | 33,912,280 | -0.77(-0.28%) |
Apr 21, 2023 | 269.43 | 271.74 | 267.13 | 271.10 | 34,530,844 | +0.15(+0.06%) |
Apr 20, 2023 | 276.62 | 280.21 | 269.91 | 270.95 | 42,746,696 | -8.27(-2.96%) |
Apr 19, 2023 | 273.52 | 279.91 | 272.23 | 279.22 | 35,818,876 | +2.66(+0.96%) |
Apr 18, 2023 | 275.24 | 281.01 | 273.48 | 276.56 | 60,463,408 | +6.63(+2.46%) |
Apr 17, 2023 | 265.56 | 269.97 | 264.25 | 269.93 | 32,119,546 | +2.45(+0.92%) |
Apr 14, 2023 | 264.95 | 268.74 | 262.12 | 267.48 | 39,579,208 | +2.94(+1.11%) |
Apr 13, 2023 | 267.25 | 268.78 | 263.21 | 264.55 | 35,346,128 | -0.32(-0.12%) |
Apr 12, 2023 | 273.61 | 274.59 | 264.39 | 264.87 | 44,586,152 | -6.74(-2.48%) |
Apr 11, 2023 | 277.14 | 277.81 | 271.17 | 271.60 | 31,417,744 | -4.10(-1.49%) |
Apr 10, 2023 | 268.14 | 276.12 | 266.60 | 275.70 | 39,496,468 | +5.42(+2.00%) |
Apr 06, 2023 | 265.75 | 270.71 | 264.19 | 270.28 | 39,778,320 | +1.56(+0.58%) |
Apr 05, 2023 | 268.20 | 269.89 | 263.87 | 268.72 | 51,443,108 | -5.72(-2.08%) |
Apr 04, 2023 | 279.57 | 279.91 | 272.98 | 274.44 | 36,837,460 | -5.12(-1.83%) |
Apr 03, 2023 | 275.00 | 279.91 | 273.27 | 279.56 | 39,851,624 | +1.88(+0.68%) |
Mar 31, 2023 | 271.31 | 278.25 | 270.96 | 277.68 | 43,407,196 | +3.94(+1.44%) |
Mar 30, 2023 | 272.20 | 274.90 | 270.93 | 273.74 | 36,432,864 | +3.99(+1.48%) |
Mar 29, 2023 | 268.16 | 270.69 | 265.88 | 269.75 | 39,343,612 | +5.74(+2.17%) |
Mar 28, 2023 | 264.38 | 265.05 | 258.42 | 264.01 | 35,649,732 | -1.39(-0.52%) |
Mar 27, 2023 | 268.28 | 269.91 | 263.56 | 265.40 | 36,089,868 | -2.30(-0.86%) |
Mar 24, 2023 | 270.22 | 271.58 | 263.46 | 267.70 | 45,571,372 | -4.12(-1.52%) |
Mar 23, 2023 | 271.06 | 274.90 | 266.81 | 271.82 | 56,422,996 | +7.23(+2.73%) |
Mar 22, 2023 | 264.17 | 275.80 | 262.29 | 264.60 | 79,652,000 | +2.69(+1.03%) |
Mar 21, 2023 | 261.72 | 263.83 | 253.73 | 261.91 | 54,712,932 | +2.99(+1.15%) |
Mar 20, 2023 | 256.07 | 260.16 | 251.22 | 258.92 | 43,246,492 | +1.75(+0.68%) |
Mar 17, 2023 | 259.74 | 263.90 | 256.60 | 257.17 | 84,881,896 | +1.84(+0.72%) |
Mar 16, 2023 | 240.19 | 255.80 | 238.86 | 255.33 | 58,449,064 | +13.13(+5.42%) |
Mar 15, 2023 | 237.53 | 242.78 | 233.53 | 242.20 | 52,417,588 | +1.65(+0.69%) |
Mar 14, 2023 | 234.88 | 242.11 | 234.53 | 240.55 | 47,478,392 | +10.97(+4.78%) |
Mar 13, 2023 | 227.45 | 232.91 | 222.90 | 229.59 | 42,178,468 | +0.01(+0.00%) |
Mar 10, 2023 | 234.01 | 236.19 | 227.19 | 229.58 | 47,501,828 | -4.71(-2.01%) |
Mar 09, 2023 | 241.67 | 244.46 | 233.75 | 234.28 | 50,083,936 | -7.45(-3.08%) |
Mar 08, 2023 | 234.79 | 241.92 | 234.40 | 241.73 | 51,324,872 | +8.93(+3.83%) |
Mar 07, 2023 | 235.92 | 241.17 | 232.34 | 232.81 | 51,516,852 | -2.62(-1.11%) |
Mar 06, 2023 | 238.79 | 242.36 | 234.75 | 235.42 | 43,718,016 | -3.36(-1.41%) |
Mar 03, 2023 | 233.09 | 238.88 | 231.19 | 238.78 | 41,259,772 | +5.76(+2.47%) |
Mar 02, 2023 | 224.77 | 233.69 | 224.21 | 233.03 | 39,014,556 | +6.16(+2.71%) |