Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 378.61 | 379.37 | 369.95 | 370.71 | 1,334,438 | -6.27(-1.66%) |
Jan 30, 2024 | 377.54 | 380.39 | 376.82 | 376.98 | 874,224 | -3.85(-1.01%) |
Jan 29, 2024 | 374.97 | 381.19 | 370.77 | 380.83 | 1,154,293 | +3.76(+1.00%) |
Jan 26, 2024 | 371.68 | 380.19 | 370.56 | 377.07 | 1,041,128 | +8.00(+2.17%) |
Jan 25, 2024 | 371.08 | 371.96 | 360.82 | 369.07 | 2,066,563 | -2.32(-0.62%) |
Jan 24, 2024 | 382.39 | 383.89 | 367.75 | 371.39 | 2,227,216 | -7.25(-1.91%) |
Jan 23, 2024 | 377.50 | 381.57 | 372.96 | 378.64 | 1,020,973 | +5.49(+1.47%) |
Jan 22, 2024 | 371.10 | 377.80 | 370.35 | 373.15 | 1,015,991 | +2.05(+0.55%) |
Jan 19, 2024 | 364.18 | 372.21 | 360.88 | 371.10 | 1,043,552 | +6.55(+1.80%) |
Jan 18, 2024 | 358.58 | 367.48 | 358.58 | 364.55 | 1,032,694 | +5.31(+1.48%) |
Jan 17, 2024 | 362.45 | 367.39 | 358.07 | 359.24 | 936,950 | -9.10(-2.47%) |
Jan 16, 2024 | 362.67 | 368.55 | 357.41 | 368.34 | 869,585 | +3.44(+0.94%) |
Jan 12, 2024 | 369.09 | 369.57 | 364.19 | 364.90 | 988,931 | -2.72(-0.74%) |
Jan 11, 2024 | 368.24 | 368.24 | 361.50 | 367.62 | 909,963 | +0.62(+0.17%) |
Jan 10, 2024 | 367.93 | 370.31 | 364.99 | 367.00 | 957,738 | -1.61(-0.44%) |
Jan 09, 2024 | 373.88 | 374.97 | 364.10 | 368.61 | 1,592,214 | -10.26(-2.71%) |
Jan 08, 2024 | 372.84 | 379.17 | 370.18 | 378.87 | 962,185 | +6.67(+1.79%) |
Jan 05, 2024 | 375.04 | 380.71 | 372.04 | 372.20 | 998,336 | -3.55(-0.94%) |
Jan 04, 2024 | 385.58 | 386.04 | 372.47 | 375.75 | 1,296,256 | -10.92(-2.82%) |
Jan 03, 2024 | 391.66 | 392.82 | 384.93 | 386.67 | 771,753 | -4.84(-1.24%) |
Jan 02, 2024 | 386.84 | 393.50 | 385.06 | 391.51 | 948,111 | +2.83(+0.73%) |
Dec 29, 2023 | 390.72 | 393.99 | 387.47 | 388.68 | 746,013 | -3.71(-0.95%) |
Dec 28, 2023 | 392.66 | 400.06 | 391.82 | 392.39 | 430,711 | +0.85(+0.22%) |
Dec 27, 2023 | 389.50 | 393.21 | 386.13 | 391.54 | 575,161 | +2.04(+0.52%) |
Dec 26, 2023 | 381.56 | 391.27 | 379.44 | 389.50 | 590,199 | +7.41(+1.94%) |
Dec 22, 2023 | 383.08 | 387.46 | 378.52 | 382.09 | 424,621 | -1.42(-0.37%) |
Dec 21, 2023 | 383.72 | 386.88 | 381.99 | 383.51 | 664,568 | +2.29(+0.60%) |
Dec 20, 2023 | 386.91 | 391.28 | 381.00 | 381.22 | 700,097 | -5.14(-1.33%) |
Dec 19, 2023 | 384.13 | 387.25 | 382.66 | 386.36 | 836,309 | +2.47(+0.64%) |
Dec 18, 2023 | 381.58 | 384.77 | 379.47 | 383.89 | 930,383 | +3.96(+1.04%) |
Dec 15, 2023 | 385.75 | 387.32 | 375.61 | 379.93 | 2,262,363 | -3.98(-1.04%) |
Dec 14, 2023 | 385.08 | 395.02 | 380.82 | 383.91 | 1,202,775 | +4.56(+1.20%) |
Dec 13, 2023 | 367.10 | 381.16 | 364.40 | 379.35 | 1,167,133 | +12.29(+3.35%) |
Dec 12, 2023 | 375.71 | 378.29 | 366.62 | 367.06 | 968,813 | -7.57(-2.02%) |
Dec 11, 2023 | 372.59 | 379.99 | 370.91 | 374.63 | 1,185,032 | +7.08(+1.93%) |
Dec 08, 2023 | 364.05 | 370.84 | 363.47 | 367.55 | 870,608 | -1.11(-0.30%) |
Dec 07, 2023 | 361.78 | 372.00 | 358.48 | 368.66 | 1,135,990 | +6.68(+1.85%) |
Dec 06, 2023 | 365.50 | 372.00 | 360.01 | 361.98 | 1,384,975 | -2.42(-0.66%) |
Dec 05, 2023 | 397.40 | 397.40 | 359.02 | 364.40 | 3,513,138 | -34.74(-8.70%) |
Dec 04, 2023 | 400.65 | 407.77 | 397.11 | 399.14 | 907,500 | -2.73(-0.68%) |
Dec 01, 2023 | 400.13 | 403.30 | 396.16 | 401.87 | 920,765 | +1.74(+0.43%) |
Nov 30, 2023 | 399.24 | 400.77 | 394.17 | 400.13 | 1,096,923 | +1.23(+0.31%) |
Nov 29, 2023 | 403.83 | 404.24 | 395.97 | 398.90 | 566,776 | -2.39(-0.60%) |
Nov 28, 2023 | 394.74 | 404.70 | 392.95 | 401.29 | 950,730 | +4.45(+1.12%) |
Nov 27, 2023 | 404.01 | 405.02 | 396.17 | 396.84 | 1,162,561 | -9.08(-2.24%) |
Nov 24, 2023 | 406.24 | 407.46 | 405.22 | 405.92 | 242,736 | +0.64(+0.16%) |
Nov 22, 2023 | 404.44 | 410.00 | 403.05 | 405.28 | 719,804 | +2.82(+0.70%) |
Nov 21, 2023 | 410.80 | 410.80 | 395.33 | 402.46 | 1,087,779 | -10.60(-2.57%) |
Nov 20, 2023 | 407.28 | 413.75 | 403.00 | 413.06 | 1,187,196 | +5.36(+1.31%) |
Nov 17, 2023 | 413.90 | 417.30 | 406.37 | 407.70 | 1,033,019 | -5.15(-1.25%) |
Nov 16, 2023 | 420.33 | 421.16 | 408.79 | 412.85 | 747,382 | -4.75(-1.14%) |
Nov 15, 2023 | 414.83 | 419.06 | 413.28 | 417.60 | 621,076 | +2.76(+0.67%) |
Nov 14, 2023 | 416.93 | 420.90 | 411.83 | 414.84 | 892,994 | +8.43(+2.07%) |
Nov 13, 2023 | 407.82 | 409.48 | 403.85 | 406.41 | 558,132 | -3.40(-0.83%) |
Nov 10, 2023 | 406.26 | 409.86 | 401.97 | 409.81 | 842,385 | +5.35(+1.32%) |
Nov 09, 2023 | 415.47 | 415.70 | 403.73 | 404.46 | 702,855 | -9.02(-2.18%) |
Nov 08, 2023 | 413.26 | 416.81 | 410.35 | 413.48 | 1,250,980 | +0.50(+0.12%) |
Nov 07, 2023 | 415.16 | 416.86 | 412.37 | 412.98 | 688,444 | -2.72(-0.65%) |
Nov 06, 2023 | 422.37 | 422.93 | 413.10 | 415.70 | 783,460 | -4.41(-1.05%) |
Nov 03, 2023 | 416.60 | 424.87 | 415.10 | 420.11 | 809,003 | +7.49(+1.82%) |
Nov 02, 2023 | 410.83 | 414.58 | 407.92 | 412.62 | 853,467 | +6.11(+1.50%) |
Nov 01, 2023 | 402.85 | 411.73 | 400.92 | 406.51 | 1,059,178 | +3.71(+0.92%) |
Oct 31, 2023 | 391.28 | 405.47 | 390.34 | 402.80 | 1,458,793 | +13.00(+3.34%) |
Oct 30, 2023 | 370.36 | 394.60 | 370.36 | 389.80 | 2,161,021 | +17.80(+4.78%) |
Oct 27, 2023 | 373.01 | 395.54 | 369.07 | 372.00 | 3,721,193 | -39.71(-9.65%) |
Oct 26, 2023 | 404.71 | 416.60 | 397.73 | 411.71 | 1,622,390 | -12.02(-2.84%) |
Oct 25, 2023 | 426.65 | 430.56 | 420.90 | 423.73 | 994,833 | -7.45(-1.73%) |
Oct 24, 2023 | 431.90 | 435.02 | 428.62 | 431.18 | 875,112 | +0.91(+0.21%) |
Oct 23, 2023 | 431.11 | 435.50 | 421.48 | 430.27 | 785,450 | +0.62(+0.14%) |
Oct 20, 2023 | 436.99 | 439.11 | 429.11 | 429.65 | 997,491 | -6.22(-1.43%) |
Oct 19, 2023 | 449.69 | 449.69 | 435.82 | 435.87 | 808,508 | -12.45(-2.78%) |
Oct 18, 2023 | 453.30 | 454.87 | 448.02 | 448.32 | 557,336 | -4.36(-0.96%) |
Oct 17, 2023 | 452.53 | 457.72 | 447.95 | 452.68 | 1,058,725 | -1.77(-0.39%) |
Oct 16, 2023 | 454.73 | 458.19 | 453.93 | 454.45 | 686,442 | +5.18(+1.15%) |
Oct 13, 2023 | 449.76 | 451.90 | 445.33 | 449.27 | 752,647 | +1.59(+0.36%) |
Oct 12, 2023 | 450.87 | 451.91 | 445.38 | 447.68 | 706,334 | -2.14(-0.48%) |
Oct 11, 2023 | 446.19 | 450.10 | 444.64 | 449.82 | 650,635 | +5.10(+1.15%) |
Oct 10, 2023 | 441.60 | 445.68 | 438.63 | 444.72 | 727,056 | +2.30(+0.52%) |
Oct 09, 2023 | 429.17 | 444.19 | 429.17 | 442.42 | 623,061 | +11.26(+2.61%) |
Oct 06, 2023 | 428.69 | 435.65 | 425.43 | 431.16 | 1,453,858 | -0.62(-0.14%) |
Oct 05, 2023 | 433.29 | 434.58 | 428.34 | 431.78 | 678,607 | -1.06(-0.24%) |
Oct 04, 2023 | 432.52 | 436.70 | 429.12 | 432.84 | 783,774 | +0.67(+0.16%) |
Oct 03, 2023 | 435.26 | 440.40 | 430.40 | 432.17 | 865,560 | -6.33(-1.44%) |
Oct 02, 2023 | 440.13 | 446.03 | 435.00 | 438.50 | 976,338 | -1.32(-0.30%) |
Sep 29, 2023 | 446.60 | 447.42 | 437.05 | 439.82 | 921,485 | -4.66(-1.05%) |
Sep 28, 2023 | 433.42 | 445.40 | 432.17 | 444.48 | 796,810 | +11.06(+2.55%) |
Sep 27, 2023 | 428.73 | 435.17 | 428.19 | 433.42 | 1,112,780 | +4.70(+1.10%) |
Sep 26, 2023 | 429.90 | 437.66 | 426.01 | 428.72 | 983,612 | -11.30(-2.57%) |
Sep 25, 2023 | 441.77 | 440.66 | 437.59 | 440.02 | 1,006,896 | -5.19(-1.17%) |
Sep 22, 2023 | 454.22 | 456.92 | 444.73 | 445.21 | 704,539 | -1.61(-0.36%) |
Sep 21, 2023 | 449.15 | 451.99 | 446.29 | 446.82 | 1,005,178 | -1.35(-0.30%) |
Sep 20, 2023 | 450.12 | 454.83 | 448.16 | 448.17 | 731,781 | -1.51(-0.34%) |
Sep 19, 2023 | 450.01 | 457.66 | 444.81 | 449.68 | 950,979 | -6.05(-1.33%) |
Sep 18, 2023 | 451.45 | 456.90 | 450.17 | 455.73 | 1,969,876 | +7.78(+1.74%) |
Sep 15, 2023 | 449.66 | 452.42 | 445.31 | 447.95 | 2,066,310 | -1.42(-0.32%) |
Sep 14, 2023 | 442.01 | 450.20 | 436.77 | 449.37 | 1,016,808 | +9.97(+2.27%) |
Sep 13, 2023 | 438.41 | 439.58 | 427.64 | 439.40 | 930,816 | +2.79(+0.64%) |
Sep 12, 2023 | 434.97 | 441.06 | 434.83 | 436.61 | 1,026,693 | +0.77(+0.18%) |
Sep 11, 2023 | 424.37 | 439.54 | 423.82 | 435.84 | 2,010,267 | +13.42(+3.18%) |
Sep 08, 2023 | 416.47 | 423.17 | 416.38 | 422.42 | 661,562 | +5.44(+1.30%) |
Sep 07, 2023 | 419.49 | 422.26 | 413.91 | 416.98 | 916,380 | -3.00(-0.71%) |
Sep 06, 2023 | 408.04 | 423.31 | 407.57 | 419.98 | 1,144,758 | +10.99(+2.69%) |
Sep 05, 2023 | 422.32 | 422.32 | 408.32 | 408.99 | 1,905,612 | -13.33(-3.16%) |
Sep 01, 2023 | 423.20 | 433.26 | 420.00 | 422.32 | 1,580,784 | -15.80(-3.61%) |
Aug 31, 2023 | 439.50 | 441.98 | 435.88 | 438.12 | 936,930 | -1.39(-0.32%) |
Aug 30, 2023 | 451.10 | 451.69 | 438.49 | 439.51 | 1,510,615 | -11.59(-2.57%) |
Aug 29, 2023 | 432.00 | 452.25 | 432.00 | 451.10 | 1,641,453 | +19.10(+4.42%) |
Aug 28, 2023 | 418.78 | 432.24 | 417.70 | 432.00 | 1,213,935 | +15.22(+3.65%) |
Aug 25, 2023 | 413.00 | 418.57 | 413.00 | 416.78 | 939,285 | +4.79(+1.16%) |
Aug 24, 2023 | 415.31 | 419.67 | 411.36 | 411.99 | 1,116,659 | -3.29(-0.79%) |
Aug 23, 2023 | 416.31 | 417.51 | 411.55 | 415.28 | 1,040,740 | +1.90(+0.46%) |
Aug 22, 2023 | 419.79 | 423.05 | 411.70 | 413.38 | 1,470,738 | -6.70(-1.59%) |
Aug 21, 2023 | 418.14 | 424.47 | 416.76 | 420.08 | 1,144,856 | -0.39(-0.09%) |
Aug 18, 2023 | 424.46 | 426.69 | 418.89 | 420.47 | 2,103,554 | -4.36(-1.03%) |
Aug 17, 2023 | 428.31 | 431.37 | 424.50 | 424.83 | 1,521,181 | -1.94(-0.45%) |
Aug 16, 2023 | 427.89 | 431.32 | 425.47 | 426.77 | 1,371,574 | -1.31(-0.31%) |
Aug 15, 2023 | 425.66 | 429.46 | 424.06 | 428.08 | 1,263,432 | +0.80(+0.19%) |
Aug 14, 2023 | 428.93 | 429.99 | 424.30 | 427.28 | 1,082,167 | -0.66(-0.15%) |
Aug 11, 2023 | 425.54 | 430.38 | 424.70 | 427.94 | 872,906 | -0.35(-0.08%) |
Aug 10, 2023 | 424.97 | 429.93 | 423.80 | 428.29 | 1,300,011 | +8.34(+1.99%) |
Aug 09, 2023 | 419.71 | 423.80 | 418.57 | 419.95 | 622,100 | +0.17(+0.04%) |
Aug 08, 2023 | 417.82 | 421.96 | 416.36 | 419.78 | 846,165 | +0.35(+0.08%) |
Aug 07, 2023 | 419.54 | 423.06 | 415.48 | 419.43 | 717,627 | +0.57(+0.14%) |
Aug 04, 2023 | 423.97 | 425.08 | 417.64 | 418.86 | 930,545 | -3.92(-0.93%) |
Aug 03, 2023 | 419.07 | 429.22 | 416.64 | 422.78 | 1,001,168 | +3.71(+0.89%) |
Aug 02, 2023 | 416.66 | 423.72 | 415.00 | 419.07 | 1,616,509 | +7.84(+1.91%) |
Aug 01, 2023 | 404.26 | 414.85 | 401.33 | 411.23 | 1,677,266 | +6.04(+1.49%) |
Jul 31, 2023 | 399.33 | 405.68 | 399.05 | 405.19 | 1,463,240 | +8.39(+2.11%) |
Jul 28, 2023 | 399.96 | 411.88 | 388.43 | 396.80 | 2,002,144 | -4.19(-1.04%) |
Jul 27, 2023 | 400.14 | 409.62 | 399.96 | 400.99 | 1,951,856 | +6.42(+1.63%) |
Jul 26, 2023 | 399.97 | 403.04 | 391.20 | 394.57 | 1,138,411 | -4.14(-1.04%) |
Jul 25, 2023 | 399.38 | 404.88 | 397.88 | 398.71 | 982,186 | -0.72(-0.18%) |
Jul 24, 2023 | 396.33 | 403.94 | 393.84 | 399.43 | 1,506,624 | +4.96(+1.26%) |
Jul 21, 2023 | 396.40 | 401.04 | 393.26 | 394.47 | 3,273,811 | -0.98(-0.25%) |
Jul 20, 2023 | 388.57 | 397.78 | 388.57 | 395.45 | 1,572,970 | +6.88(+1.77%) |
Jul 19, 2023 | 387.79 | 394.18 | 387.07 | 388.57 | 2,311,844 | +1.51(+0.39%) |
Jul 18, 2023 | 374.23 | 388.39 | 373.04 | 387.06 | 1,164,875 | +12.25(+3.27%) |
Jul 17, 2023 | 373.85 | 377.45 | 370.08 | 374.81 | 1,671,706 | -0.66(-0.18%) |
Jul 14, 2023 | 379.01 | 381.70 | 374.86 | 375.47 | 1,054,285 | -8.15(-2.12%) |
Jul 13, 2023 | 382.69 | 384.83 | 379.82 | 383.62 | 676,938 | +0.90(+0.24%) |
Jul 12, 2023 | 380.94 | 387.62 | 380.94 | 382.72 | 914,778 | +2.49(+0.65%) |
Jul 11, 2023 | 374.25 | 382.96 | 372.79 | 380.23 | 1,011,655 | +7.69(+2.06%) |
Jul 10, 2023 | 373.86 | 382.03 | 370.86 | 372.54 | 1,188,531 | +0.60(+0.16%) |
Jul 07, 2023 | 369.05 | 378.34 | 369.05 | 371.94 | 772,509 | +0.17(+0.05%) |
Jul 06, 2023 | 362.38 | 372.05 | 362.13 | 371.77 | 878,128 | +4.12(+1.12%) |
Jul 05, 2023 | 367.00 | 375.47 | 362.19 | 367.65 | 1,192,145 | -0.55(-0.15%) |
Jul 03, 2023 | 366.24 | 369.83 | 364.48 | 368.20 | 554,762 | +0.83(+0.23%) |
Jun 30, 2023 | 365.36 | 369.78 | 364.09 | 367.37 | 1,127,665 | +4.69(+1.29%) |
Jun 29, 2023 | 359.00 | 363.41 | 358.90 | 362.68 | 1,080,721 | +3.29(+0.92%) |
Jun 28, 2023 | 354.00 | 360.93 | 352.47 | 359.39 | 1,559,975 | +5.55(+1.57%) |
Jun 27, 2023 | 339.22 | 357.12 | 337.79 | 353.84 | 2,755,812 | +16.96(+5.03%) |
Jun 26, 2023 | 328.12 | 338.25 | 327.02 | 336.88 | 1,227,829 | +10.60(+3.25%) |
Jun 23, 2023 | 323.24 | 328.88 | 322.25 | 326.28 | 910,340 | +0.37(+0.11%) |
Jun 22, 2023 | 330.18 | 330.18 | 324.69 | 325.91 | 784,258 | -2.87(-0.87%) |
Jun 21, 2023 | 330.70 | 333.67 | 327.01 | 328.78 | 803,911 | -3.08(-0.93%) |
Jun 20, 2023 | 338.86 | 339.20 | 328.52 | 331.86 | 1,313,959 | -9.38(-2.75%) |
Jun 16, 2023 | 343.70 | 344.99 | 340.91 | 341.24 | 1,721,464 | -1.61(-0.47%) |
Jun 15, 2023 | 334.31 | 345.41 | 332.27 | 342.85 | 1,070,968 | -7.65(-2.18%) |
May 08, 2023 | 353.17 | 353.28 | 346.31 | 350.50 | 731,528 | -0.35(-0.10%) |
May 05, 2023 | 353.96 | 353.96 | 347.11 | 350.85 | 854,325 | +2.19(+0.63%) |
May 04, 2023 | 357.77 | 358.15 | 346.95 | 348.66 | 853,100 | -8.24(-2.31%) |
May 03, 2023 | 357.68 | 363.78 | 353.13 | 356.90 | 830,154 | -0.33(-0.09%) |
May 02, 2023 | 361.47 | 366.06 | 353.74 | 357.23 | 1,264,707 | -9.28(-2.53%) |
May 01, 2023 | 368.64 | 374.42 | 365.12 | 366.51 | 1,298,582 | -2.19(-0.59%) |
Apr 28, 2023 | 345.60 | 371.52 | 341.09 | 368.70 | 2,884,514 | +25.95(+7.57%) |
Apr 27, 2023 | 326.50 | 345.10 | 326.50 | 342.75 | 1,645,541 | +22.12(+6.90%) |
Apr 26, 2023 | 321.72 | 325.10 | 318.74 | 320.63 | 1,044,041 | -3.30(-1.02%) |
Apr 25, 2023 | 328.75 | 329.49 | 323.69 | 323.93 | 949,609 | -6.90(-2.09%) |
Apr 24, 2023 | 332.58 | 333.31 | 325.45 | 330.83 | 794,940 | -1.88(-0.57%) |
Apr 21, 2023 | 336.00 | 338.42 | 332.09 | 332.71 | 667,956 | -3.31(-0.99%) |
Apr 20, 2023 | 340.14 | 340.75 | 333.10 | 336.02 | 1,111,161 | -7.65(-2.23%) |
Apr 19, 2023 | 339.35 | 345.15 | 339.35 | 343.67 | 857,028 | +0.35(+0.10%) |
Apr 18, 2023 | 349.71 | 351.82 | 339.78 | 343.32 | 758,813 | -2.87(-0.83%) |
Apr 17, 2023 | 343.14 | 346.35 | 339.89 | 346.19 | 1,297,977 | +4.69(+1.37%) |
Apr 14, 2023 | 345.62 | 347.15 | 337.35 | 341.50 | 847,496 | -6.13(-1.76%) |
Apr 13, 2023 | 345.96 | 351.45 | 343.29 | 347.63 | 805,591 | +4.35(+1.27%) |
Apr 12, 2023 | 361.50 | 361.95 | 340.55 | 343.28 | 1,533,042 | -15.24(-4.25%) |
Apr 11, 2023 | 354.87 | 359.76 | 353.43 | 358.52 | 957,611 | +4.63(+1.31%) |
Apr 10, 2023 | 348.53 | 354.26 | 345.60 | 353.89 | 665,038 | +3.62(+1.03%) |
Apr 06, 2023 | 353.41 | 354.67 | 349.33 | 350.27 | 765,605 | -2.85(-0.81%) |
Apr 05, 2023 | 347.67 | 355.99 | 342.95 | 353.12 | 960,120 | +5.00(+1.44%) |
Apr 04, 2023 | 352.04 | 354.03 | 340.48 | 348.12 | 1,325,445 | -8.09(-2.27%) |
Apr 03, 2023 | 358.98 | 358.98 | 351.84 | 356.21 | 922,386 | -1.40(-0.39%) |
Mar 31, 2023 | 349.86 | 358.22 | 349.75 | 357.61 | 998,806 | +8.56(+2.45%) |
Mar 30, 2023 | 352.00 | 354.00 | 347.60 | 349.05 | 656,078 | -0.66(-0.19%) |
Mar 29, 2023 | 351.36 | 351.76 | 345.70 | 349.71 | 711,242 | +4.17(+1.21%) |
Mar 28, 2023 | 348.67 | 351.38 | 343.77 | 345.54 | 553,452 | -2.82(-0.81%) |
Mar 27, 2023 | 346.98 | 349.87 | 344.92 | 348.36 | 768,106 | +4.41(+1.28%) |
Mar 24, 2023 | 340.64 | 346.37 | 335.80 | 343.95 | 964,423 | +1.78(+0.52%) |
Mar 23, 2023 | 344.62 | 348.70 | 338.02 | 342.17 | 927,851 | +0.34(+0.10%) |
Mar 22, 2023 | 355.92 | 355.92 | 341.58 | 341.83 | 936,176 | -10.46(-2.97%) |
Mar 21, 2023 | 351.66 | 355.43 | 350.09 | 352.29 | 785,019 | +3.54(+1.02%) |
Mar 20, 2023 | 352.03 | 354.99 | 347.54 | 348.75 | 1,312,850 | -1.26(-0.36%) |
Mar 17, 2023 | 342.98 | 352.98 | 338.96 | 350.01 | 2,402,667 | +3.56(+1.03%) |
Mar 16, 2023 | 340.25 | 350.69 | 337.30 | 346.45 | 2,105,800 | +4.51(+1.32%) |
Mar 15, 2023 | 332.23 | 345.81 | 329.10 | 341.94 | 1,291,183 | +5.80(+1.73%) |
Mar 14, 2023 | 340.14 | 340.88 | 333.87 | 336.14 | 1,011,704 | +0.88(+0.26%) |
Mar 13, 2023 | 326.78 | 340.52 | 322.88 | 335.26 | 1,454,336 | +5.77(+1.75%) |
Mar 10, 2023 | 342.27 | 342.27 | 327.17 | 329.49 | 1,465,660 | -13.52(-3.94%) |
Mar 09, 2023 | 351.68 | 352.96 | 342.80 | 343.01 | 946,925 | -10.86(-3.07%) |
Mar 08, 2023 | 358.96 | 360.67 | 351.42 | 353.87 | 856,204 | -3.98(-1.11%) |
Mar 07, 2023 | 368.23 | 369.28 | 354.38 | 357.85 | 1,085,312 | -11.26(-3.05%) |
Mar 06, 2023 | 373.14 | 373.14 | 367.22 | 369.11 | 800,087 | -0.87(-0.24%) |
Mar 03, 2023 | 367.52 | 370.99 | 365.84 | 369.98 | 1,056,198 | +6.89(+1.90%) |
Mar 02, 2023 | 359.48 | 364.55 | 359.48 | 363.09 | 942,612 | +0.55(+0.15%) |
Mar 01, 2023 | 365.28 | 371.36 | 360.10 | 362.54 | 1,156,133 | -5.07(-1.38%) |
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |