Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 614.30 | 622.59 | 606.90 | 615.17 | 45,286,796 | -12.47(-1.99%) |
Jan 30, 2024 | 628.90 | 634.83 | 622.50 | 627.64 | 40,759,452 | +3.09(+0.49%) |
Jan 29, 2024 | 612.22 | 624.79 | 608.98 | 624.55 | 34,661,684 | +14.34(+2.35%) |
Jan 26, 2024 | 609.50 | 617.73 | 605.63 | 610.21 | 39,538,724 | -5.86(-0.95%) |
Jan 25, 2024 | 623.40 | 627.09 | 608.40 | 616.07 | 47,720,680 | +2.55(+0.42%) |
Jan 24, 2024 | 602.94 | 628.39 | 599.28 | 613.52 | 55,901,712 | +15.05(+2.51%) |
Jan 23, 2024 | 595.60 | 599.00 | 585.75 | 598.47 | 29,417,672 | +2.03(+0.34%) |
Jan 22, 2024 | 600.39 | 603.21 | 590.60 | 596.44 | 45,250,624 | +1.63(+0.27%) |
Jan 19, 2024 | 579.79 | 594.90 | 572.16 | 594.81 | 54,359,280 | +23.84(+4.17%) |
Jan 18, 2024 | 572.51 | 575.90 | 560.98 | 570.98 | 48,992,948 | +10.54(+1.88%) |
Jan 17, 2024 | 563.38 | 564.61 | 547.31 | 560.44 | 47,373,780 | -3.29(-0.58%) |
Jan 16, 2024 | 550.09 | 568.26 | 548.91 | 563.73 | 44,836,764 | +16.72(+3.06%) |
Jan 12, 2024 | 546.11 | 549.61 | 543.21 | 547.01 | 35,355,220 | -1.13(-0.21%) |
Jan 11, 2024 | 549.90 | 553.37 | 535.51 | 548.14 | 59,515,832 | +4.73(+0.87%) |
Jan 10, 2024 | 536.07 | 545.91 | 534.80 | 543.41 | 53,259,608 | +12.10(+2.28%) |
Jan 09, 2024 | 523.92 | 543.16 | 516.82 | 531.31 | 77,186,160 | +8.87(+1.70%) |
Jan 08, 2024 | 495.04 | 522.66 | 494.72 | 522.44 | 63,870,580 | +31.55(+6.43%) |
Jan 05, 2024 | 484.54 | 495.39 | 482.98 | 490.89 | 41,521,660 | +10.99(+2.29%) |
Jan 04, 2024 | 477.59 | 484.92 | 475.00 | 479.90 | 30,598,110 | +4.29(+0.90%) |
Jan 03, 2024 | 474.77 | 481.76 | 473.12 | 475.61 | 32,032,760 | -5.99(-1.24%) |
Jan 02, 2024 | 492.36 | 492.87 | 475.87 | 481.60 | 41,044,104 | -13.54(-2.73%) |
Dec 29, 2023 | 498.05 | 499.89 | 487.43 | 495.14 | 38,935,732 | +0.00(+0.00%) |
Dec 28, 2023 | 496.35 | 498.76 | 494.04 | 495.14 | 24,627,760 | +1.05(+0.21%) |
Dec 27, 2023 | 495.03 | 496.72 | 490.77 | 494.09 | 23,329,712 | +1.38(+0.28%) |
Dec 26, 2023 | 489.60 | 495.92 | 489.42 | 492.71 | 24,380,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.87 | 493.73 | 484.59 | 488.22 | 25,255,338 | -1.60(-0.33%) |
Dec 21, 2023 | 488.03 | 490.87 | 484.11 | 489.82 | 30,007,536 | +8.79(+1.83%) |
Dec 20, 2023 | 496.47 | 499.91 | 480.90 | 481.03 | 39,639,272 | -14.93(-3.01%) |
Dec 19, 2023 | 494.16 | 496.92 | 488.87 | 495.96 | 46,389,876 | -4.73(-0.94%) |
Dec 18, 2023 | 493.92 | 504.25 | 491.42 | 500.69 | 41,217,904 | +11.87(+2.43%) |
Dec 15, 2023 | 481.86 | 493.96 | 481.12 | 488.82 | 48,076,860 | +5.40(+1.12%) |
Dec 14, 2023 | 483.82 | 486.62 | 474.14 | 483.42 | 39,058,928 | +2.62(+0.54%) |
Dec 13, 2023 | 476.21 | 485.86 | 476.00 | 480.80 | 44,554,904 | +4.31(+0.90%) |
Dec 12, 2023 | 460.38 | 476.58 | 460.38 | 476.49 | 37,212,460 | +10.30(+2.21%) |
Dec 11, 2023 | 474.83 | 475.23 | 455.81 | 466.19 | 50,906,568 | -8.79(-1.85%) |
Dec 08, 2023 | 465.87 | 477.33 | 465.42 | 474.98 | 35,928,268 | +9.10(+1.95%) |
Dec 07, 2023 | 456.93 | 466.21 | 455.96 | 465.88 | 35,013,168 | +10.93(+2.40%) |
Dec 06, 2023 | 472.06 | 473.79 | 454.05 | 454.95 | 37,942,864 | -10.63(-2.28%) |
Dec 05, 2023 | 454.58 | 465.92 | 452.64 | 465.58 | 37,011,648 | +10.60(+2.33%) |
Dec 04, 2023 | 460.65 | 460.65 | 449.99 | 454.99 | 43,685,932 | -12.55(-2.68%) |
Dec 01, 2023 | 465.13 | 471.88 | 461.75 | 467.53 | 36,941,068 | -0.05(-0.01%) |
Nov 30, 2023 | 480.12 | 480.98 | 464.10 | 467.58 | 52,545,964 | -13.70(-2.85%) |
Nov 29, 2023 | 483.67 | 487.50 | 478.48 | 481.28 | 38,159,080 | +3.19(+0.67%) |
Nov 28, 2023 | 482.24 | 483.11 | 474.61 | 478.09 | 40,099,784 | -4.21(-0.87%) |
Nov 27, 2023 | 477.88 | 485.18 | 476.40 | 482.30 | 39,502,144 | +4.66(+0.98%) |
Nov 24, 2023 | 484.58 | 489.09 | 477.33 | 477.64 | 29,473,604 | -9.40(-1.93%) |
Nov 22, 2023 | 498.39 | 503.22 | 476.78 | 487.04 | 90,119,352 | -12.28(-2.46%) |
Nov 21, 2023 | 501.13 | 505.04 | 492.10 | 499.31 | 55,451,660 | -4.65(-0.92%) |
Nov 20, 2023 | 493.00 | 505.35 | 491.69 | 503.96 | 41,427,848 | +11.11(+2.25%) |
Nov 17, 2023 | 495.12 | 497.05 | 489.95 | 492.86 | 32,598,574 | -1.82(-0.37%) |
Nov 16, 2023 | 486.67 | 495.12 | 483.18 | 494.68 | 33,900,608 | +5.92(+1.21%) |
Nov 15, 2023 | 499.22 | 499.47 | 481.88 | 488.76 | 47,454,820 | -7.68(-1.55%) |
Nov 14, 2023 | 496.68 | 498.21 | 490.28 | 496.44 | 41,585,384 | +10.36(+2.13%) |
Nov 13, 2023 | 483.08 | 491.04 | 480.87 | 486.08 | 38,426,532 | +2.85(+0.59%) |
Nov 10, 2023 | 474.88 | 484.60 | 472.71 | 483.23 | 42,257,668 | +13.85(+2.95%) |
Nov 09, 2023 | 474.55 | 482.18 | 467.38 | 469.38 | 53,983,132 | +3.76(+0.81%) |
Nov 08, 2023 | 460.88 | 468.55 | 459.56 | 465.62 | 34,595,224 | +6.19(+1.35%) |
Nov 07, 2023 | 457.07 | 462.06 | 451.46 | 459.43 | 34,263,388 | +2.04(+0.45%) |
Nov 06, 2023 | 452.74 | 459.23 | 448.88 | 457.39 | 40,003,424 | +7.46(+1.66%) |
Nov 03, 2023 | 440.09 | 452.98 | 437.12 | 449.94 | 42,471,808 | +14.99(+3.45%) |
Nov 02, 2023 | 433.17 | 438.73 | 428.83 | 434.95 | 40,867,864 | +11.81(+2.79%) |
Nov 01, 2023 | 408.74 | 423.70 | 408.59 | 423.14 | 43,683,408 | +15.45(+3.79%) |
Oct 31, 2023 | 404.40 | 408.69 | 392.20 | 407.70 | 51,753,900 | -3.81(-0.93%) |
Oct 30, 2023 | 410.77 | 422.71 | 404.71 | 411.51 | 38,787,232 | +6.61(+1.63%) |
Oct 27, 2023 | 411.20 | 411.96 | 400.05 | 404.90 | 41,688,960 | +1.74(+0.43%) |
Oct 26, 2023 | 418.43 | 422.45 | 398.70 | 403.16 | 53,980,940 | -14.53(-3.48%) |
Oct 25, 2023 | 433.87 | 436.39 | 415.44 | 417.69 | 39,750,616 | -18.83(-4.31%) |
Oct 24, 2023 | 430.66 | 436.86 | 426.80 | 436.52 | 40,099,284 | +6.88(+1.60%) |
Oct 23, 2023 | 412.19 | 432.37 | 409.35 | 429.64 | 48,022,296 | +15.88(+3.84%) |
Oct 20, 2023 | 418.79 | 424.59 | 410.68 | 413.77 | 47,812,776 | -7.14(-1.70%) |
Oct 19, 2023 | 428.00 | 432.86 | 418.71 | 420.90 | 50,069,164 | -0.95(-0.23%) |
Oct 18, 2023 | 425.80 | 432.08 | 418.14 | 421.85 | 62,678,816 | -17.42(-3.96%) |
Oct 17, 2023 | 439.89 | 447.43 | 424.69 | 439.27 | 81,122,184 | -21.56(-4.68%) |
Oct 16, 2023 | 450.52 | 462.13 | 451.56 | 460.83 | 37,487,556 | +6.34(+1.39%) |
Oct 13, 2023 | 469.48 | 471.04 | 452.69 | 454.50 | 47,555,272 | -14.84(-3.16%) |
Oct 12, 2023 | 467.65 | 475.97 | 463.18 | 469.33 | 48,107,564 | +1.39(+0.30%) |
Oct 11, 2023 | 461.84 | 468.47 | 460.38 | 467.94 | 37,737,640 | +10.08(+2.20%) |
Oct 10, 2023 | 452.99 | 462.47 | 450.77 | 457.87 | 36,818,516 | +5.25(+1.16%) |
Oct 09, 2023 | 448.31 | 455.94 | 443.57 | 452.62 | 40,938,272 | -4.89(-1.07%) |
Oct 06, 2023 | 441.82 | 457.77 | 440.15 | 457.50 | 43,455,336 | +10.74(+2.40%) |
Oct 05, 2023 | 440.39 | 448.89 | 438.77 | 446.77 | 39,320,676 | +6.47(+1.47%) |
Oct 04, 2023 | 437.31 | 441.32 | 432.81 | 440.30 | 36,156,272 | +5.24(+1.20%) |
Oct 03, 2023 | 447.97 | 451.19 | 432.35 | 435.06 | 47,041,224 | -12.65(-2.82%) |
Oct 02, 2023 | 440.19 | 451.64 | 438.50 | 447.71 | 43,264,992 | +12.83(+2.95%) |
Sep 29, 2023 | 438.16 | 441.33 | 432.96 | 434.88 | 39,796,964 | +4.10(+0.95%) |
Sep 28, 2023 | 424.49 | 434.35 | 421.04 | 430.78 | 42,622,496 | +6.03(+1.42%) |
Sep 27, 2023 | 423.19 | 428.61 | 416.19 | 424.75 | 44,454,744 | +5.75(+1.37%) |
Sep 26, 2023 | 419.90 | 428.09 | 416.44 | 419.00 | 40,198,524 | -3.11(-0.74%) |
Sep 25, 2023 | 415.81 | 422.43 | 417.50 | 422.11 | 41,864,472 | +6.12(+1.47%) |
Sep 22, 2023 | 415.62 | 421.04 | 412.21 | 416.00 | 47,938,032 | +5.93(+1.45%) |
Sep 21, 2023 | 415.73 | 420.89 | 409.70 | 410.07 | 44,992,936 | -12.22(-2.89%) |
Sep 20, 2023 | 435.89 | 438.92 | 422.12 | 422.28 | 36,654,284 | -12.81(-2.94%) |
Sep 19, 2023 | 438.22 | 439.55 | 429.91 | 435.09 | 37,283,696 | -4.46(-1.01%) |
Sep 18, 2023 | 427.37 | 442.31 | 425.82 | 439.55 | 49,996,596 | +0.66(+0.15%) |
Sep 15, 2023 | 453.30 | 455.88 | 437.97 | 438.89 | 50,702,988 | -16.81(-3.69%) |
Sep 14, 2023 | 459.38 | 459.75 | 451.20 | 455.69 | 36,978,724 | +0.96(+0.21%) |
Sep 13, 2023 | 445.89 | 459.18 | 444.92 | 454.74 | 39,783,616 | +6.15(+1.37%) |
Sep 12, 2023 | 447.27 | 456.62 | 445.20 | 448.59 | 34,904,560 | -3.08(-0.68%) |
Sep 11, 2023 | 461.36 | 461.51 | 443.01 | 451.67 | 47,378,360 | -3.94(-0.86%) |
Sep 08, 2023 | 459.30 | 465.94 | 452.60 | 455.61 | 47,402,568 | -6.69(-1.45%) |
Sep 07, 2023 | 455.13 | 463.32 | 451.41 | 462.29 | 43,308,812 | -8.20(-1.74%) |
Sep 06, 2023 | 484.29 | 485.37 | 465.68 | 470.49 | 46,826,880 | -14.83(-3.06%) |
Sep 05, 2023 | 482.07 | 488.35 | 478.44 | 485.32 | 38,242,160 | +0.39(+0.08%) |
Sep 01, 2023 | 497.45 | 497.83 | 481.25 | 484.93 | 46,405,888 | -8.46(-1.71%) |
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,235,776 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.54 | 453.18 | 456.53 | 75,634,264 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,480 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,197,412 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |
Aug 01, 2023 | 464.44 | 468.84 | 460.12 | 464.92 | 23,867,930 | -2.22(-0.48%) |
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,592 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,152 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,488 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.77 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |
Jul 03, 2023 | 425.03 | 428.84 | 421.88 | 423.99 | 19,827,960 | +1.11(+0.26%) |
Jun 30, 2023 | 416.66 | 425.36 | 414.87 | 422.88 | 50,144,920 | +14.80(+3.63%) |
Jun 29, 2023 | 415.44 | 415.86 | 405.86 | 408.08 | 38,003,092 | -3.29(-0.80%) |
Jun 28, 2023 | 406.46 | 418.31 | 405.05 | 411.37 | 58,183,772 | -7.25(-1.73%) |
Jun 27, 2023 | 407.85 | 419.26 | 404.35 | 418.62 | 45,827,444 | +12.44(+3.06%) |
Jun 26, 2023 | 424.47 | 427.50 | 400.87 | 406.18 | 59,405,308 | -15.76(-3.74%) |
Jun 23, 2023 | 424.50 | 427.95 | 420.01 | 421.95 | 35,849,044 | -8.16(-1.90%) |
Jun 22, 2023 | 422.39 | 434.11 | 422.20 | 430.11 | 41,736,412 | -0.20(-0.05%) |
Jun 21, 2023 | 434.87 | 436.00 | 420.66 | 430.31 | 55,163,116 | -7.63(-1.74%) |
Jun 20, 2023 | 429.84 | 439.75 | 426.60 | 437.93 | 45,074,820 | +11.16(+2.61%) |
Jun 16, 2023 | 434.36 | 437.06 | 426.46 | 426.78 | 65,592,940 | +0.46(+0.11%) |
Jun 15, 2023 | 425.88 | 432.75 | 426.32 | 56,892,992 | +134.94(+46.31%) | |
May 08, 2023 | 285.09 | 292.06 | 283.37 | 291.37 | 34,495,568 | +4.71(+1.64%) |
May 05, 2023 | 278.13 | 287.41 | 277.18 | 286.67 | 36,166,772 | +11.18(+4.06%) |
May 04, 2023 | 276.38 | 278.46 | 272.27 | 275.49 | 32,175,984 | -2.40(-0.86%) |
May 03, 2023 | 278.27 | 283.54 | 274.59 | 277.89 | 38,331,504 | -4.08(-1.45%) |
May 02, 2023 | 286.67 | 288.22 | 280.70 | 281.97 | 40,245,088 | -7.00(-2.42%) |
May 01, 2023 | 278.27 | 290.45 | 277.67 | 288.96 | 57,015,964 | +11.61(+4.18%) |
Apr 28, 2023 | 272.12 | 277.45 | 270.59 | 277.36 | 29,235,400 | +5.23(+1.92%) |
Apr 27, 2023 | 273.50 | 274.82 | 266.12 | 272.13 | 37,729,840 | +2.70(+1.00%) |
Apr 26, 2023 | 269.89 | 273.17 | 266.93 | 269.43 | 40,780,952 | +7.15(+2.72%) |
Apr 25, 2023 | 270.65 | 272.34 | 262.13 | 262.29 | 37,754,332 | -8.01(-2.96%) |
Apr 24, 2023 | 270.00 | 273.53 | 266.58 | 270.29 | 33,917,400 | -0.77(-0.28%) |
Apr 21, 2023 | 269.39 | 271.70 | 267.09 | 271.06 | 34,536,056 | +0.15(+0.06%) |
Apr 20, 2023 | 276.58 | 280.17 | 269.87 | 270.91 | 42,753,152 | -8.27(-2.96%) |
Apr 19, 2023 | 273.48 | 279.87 | 272.19 | 279.18 | 35,824,284 | +2.66(+0.96%) |
Apr 18, 2023 | 275.20 | 280.97 | 273.44 | 276.52 | 60,472,540 | +6.63(+2.46%) |
Apr 17, 2023 | 265.52 | 269.93 | 264.21 | 269.89 | 32,124,396 | +2.45(+0.92%) |
Apr 14, 2023 | 264.92 | 268.70 | 262.08 | 267.44 | 39,585,184 | +2.94(+1.11%) |
Apr 13, 2023 | 267.21 | 268.74 | 263.17 | 264.50 | 35,351,412 | -0.32(-0.12%) |
Apr 12, 2023 | 273.57 | 274.55 | 264.35 | 264.82 | 44,592,888 | -6.74(-2.48%) |
Apr 11, 2023 | 277.10 | 277.77 | 271.13 | 271.56 | 31,422,488 | -4.10(-1.49%) |
Apr 10, 2023 | 268.10 | 276.08 | 266.56 | 275.66 | 39,502,432 | +5.42(+2.00%) |
Apr 06, 2023 | 265.71 | 270.67 | 264.14 | 270.24 | 39,784,328 | +1.56(+0.58%) |
Apr 05, 2023 | 268.16 | 269.85 | 263.83 | 268.68 | 51,450,876 | -5.72(-2.08%) |
Apr 04, 2023 | 279.53 | 279.87 | 272.94 | 274.40 | 36,843,020 | -5.12(-1.83%) |
Apr 03, 2023 | 274.96 | 279.87 | 273.23 | 279.52 | 39,860,516 | +1.88(+0.68%) |
Mar 31, 2023 | 271.27 | 278.21 | 270.92 | 277.64 | 43,413,752 | +3.94(+1.44%) |
Mar 30, 2023 | 272.16 | 274.86 | 270.89 | 273.70 | 36,438,364 | +3.99(+1.48%) |
Mar 29, 2023 | 268.12 | 270.65 | 265.85 | 269.71 | 39,349,552 | +5.74(+2.17%) |
Mar 28, 2023 | 264.35 | 265.00 | 258.38 | 263.98 | 35,655,116 | -1.39(-0.52%) |
Mar 27, 2023 | 268.24 | 269.87 | 263.53 | 265.37 | 36,095,316 | -2.30(-0.86%) |
Mar 24, 2023 | 270.18 | 271.54 | 263.43 | 267.66 | 45,578,252 | -4.12(-1.52%) |
Mar 23, 2023 | 271.02 | 274.86 | 266.77 | 271.78 | 56,431,516 | +7.23(+2.73%) |
Mar 22, 2023 | 264.12 | 275.76 | 262.25 | 264.56 | 79,664,128 | +2.69(+1.03%) |
Mar 21, 2023 | 261.68 | 263.80 | 253.69 | 261.87 | 54,721,224 | +2.99(+1.15%) |
Mar 20, 2023 | 256.03 | 260.12 | 251.18 | 258.88 | 43,253,024 | +1.75(+0.68%) |
Mar 17, 2023 | 259.70 | 263.87 | 256.56 | 257.13 | 84,894,712 | +1.84(+0.72%) |
Mar 16, 2023 | 240.16 | 255.76 | 238.83 | 255.29 | 58,457,788 | +13.12(+5.42%) |
Mar 15, 2023 | 237.50 | 242.75 | 233.49 | 242.17 | 52,425,504 | +1.65(+0.69%) |
Mar 14, 2023 | 234.85 | 242.08 | 234.49 | 240.52 | 47,485,560 | +10.97(+4.78%) |
Mar 13, 2023 | 227.41 | 232.87 | 222.87 | 229.55 | 42,184,836 | +0.01(+0.00%) |
Mar 10, 2023 | 233.98 | 236.16 | 227.15 | 229.54 | 47,509,004 | -4.71(-2.01%) |
Mar 09, 2023 | 241.64 | 244.43 | 233.72 | 234.25 | 50,089,784 | -7.45(-3.08%) |
Mar 08, 2023 | 234.76 | 241.89 | 234.36 | 241.70 | 51,333,820 | +8.93(+3.83%) |
Mar 07, 2023 | 235.89 | 241.14 | 232.30 | 232.77 | 51,524,632 | -2.62(-1.11%) |
Mar 06, 2023 | 238.76 | 242.32 | 234.72 | 235.39 | 43,724,724 | -3.36(-1.41%) |
Mar 03, 2023 | 233.05 | 238.85 | 231.15 | 238.75 | 41,266,000 | +5.76(+2.47%) |
Mar 02, 2023 | 224.74 | 233.65 | 224.18 | 232.99 | 39,020,448 | +6.16(+2.71%) |
Mar 01, 2023 | 231.77 | 232.41 | 224.94 | 226.83 | 45,941,720 | -5.18(-2.23%) |
Feb 28, 2023 | 233.57 | 238.10 | 231.91 | 232.01 | 45,461,524 | -2.85(-1.21%) |
Feb 27, 2023 | 236.55 | 238.65 | 234.39 | 234.86 | 45,282,916 | +2.15(+0.92%) |
Feb 24, 2023 | 232.10 | 234.59 | 229.32 | 232.71 | 59,009,936 | -3.78(-1.60%) |
Feb 23, 2023 | 234.25 | 238.73 | 230.10 | 236.49 | 112,171,672 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.08 | 207.41 | 50,501,532 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.80 | 206.05 | 206.42 | 40,936,780 | -7.32(-3.43%) |
Feb 17, 2023 | 216.17 | 217.26 | 209.62 | 213.74 | 46,619,028 | -6.14(-2.79%) |
Feb 16, 2023 | 221.19 | 225.35 | 219.13 | 219.88 | 41,098,560 | -7.62(-3.35%) |
Feb 15, 2023 | 225.34 | 228.40 | 220.92 | 227.49 | 42,085,052 | -2.07(-0.90%) |
Feb 14, 2023 | 215.64 | 230.34 | 213.52 | 229.56 | 67,463,656 | +11.82(+5.43%) |
Feb 13, 2023 | 215.24 | 220.34 | 209.49 | 217.74 | 47,447,416 | +5.23(+2.46%) |
Feb 10, 2023 | 216.76 | 220.63 | 207.98 | 212.51 | 55,109,920 | -10.71(-4.80%) |
Feb 09, 2023 | 225.91 | 230.05 | 221.06 | 223.23 | 52,321,996 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.63 | 219.94 | 221.91 | 55,933,612 | +0.32(+0.14%) |
Feb 07, 2023 | 213.68 | 222.45 | 211.36 | 221.59 | 66,331,900 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.56 | 207.73 | 210.75 | 45,191,636 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.31 | 207.76 | 210.87 | 42,964,428 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.35 | 206.87 | 216.95 | 56,324,248 | +7.66(+3.66%) |