Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 468.01 | 469.96 | 459.68 | 465.56 | 606,981 | -0.13(-0.03%) |
Feb 28, 2024 | 459.96 | 465.90 | 458.65 | 465.69 | 221,030 | +4.64(+1.01%) |
Feb 27, 2024 | 460.47 | 461.49 | 458.38 | 461.05 | 231,181 | +0.08(+0.02%) |
Feb 26, 2024 | 461.10 | 462.89 | 458.98 | 460.97 | 213,417 | +0.33(+0.07%) |
Feb 23, 2024 | 455.12 | 461.96 | 455.12 | 460.64 | 280,751 | +7.18(+1.58%) |
Feb 22, 2024 | 448.70 | 455.40 | 447.97 | 453.46 | 304,359 | +12.70(+2.88%) |
Feb 21, 2024 | 441.59 | 442.04 | 437.34 | 440.76 | 498,067 | -4.24(-0.95%) |
Feb 20, 2024 | 447.77 | 450.40 | 441.21 | 445.00 | 602,209 | -3.61(-0.80%) |
Feb 16, 2024 | 453.71 | 456.87 | 448.55 | 448.61 | 391,521 | -5.20(-1.15%) |
Feb 15, 2024 | 453.19 | 455.68 | 450.52 | 453.81 | 577,753 | +3.95(+0.88%) |
Feb 14, 2024 | 449.06 | 452.79 | 446.96 | 449.86 | 538,649 | +3.62(+0.81%) |
Feb 13, 2024 | 442.98 | 447.98 | 440.16 | 446.24 | 401,197 | -4.73(-1.05%) |
Feb 12, 2024 | 463.00 | 463.00 | 449.27 | 450.97 | 477,486 | -12.55(-2.71%) |
Feb 09, 2024 | 458.80 | 465.02 | 456.59 | 463.52 | 342,832 | +7.34(+1.61%) |
Feb 08, 2024 | 453.30 | 456.48 | 449.22 | 456.18 | 474,848 | +6.23(+1.38%) |
Feb 07, 2024 | 458.97 | 458.97 | 448.37 | 449.95 | 1,064,821 | -11.75(-2.54%) |
Feb 06, 2024 | 433.13 | 466.03 | 431.00 | 461.70 | 1,171,554 | -8.09(-1.72%) |
Feb 05, 2024 | 469.89 | 471.31 | 464.52 | 469.79 | 417,038 | -0.10(-0.02%) |
Feb 02, 2024 | 467.48 | 471.76 | 462.29 | 469.89 | 453,592 | +2.88(+0.62%) |
Feb 01, 2024 | 457.59 | 467.01 | 456.63 | 467.01 | 311,707 | +9.57(+2.09%) |
Jan 31, 2024 | 462.55 | 464.25 | 456.92 | 457.44 | 369,610 | -8.10(-1.74%) |
Jan 30, 2024 | 465.16 | 470.52 | 464.33 | 465.54 | 257,803 | +1.85(+0.40%) |
Jan 29, 2024 | 460.56 | 465.11 | 459.08 | 463.69 | 202,624 | +2.86(+0.62%) |
Jan 26, 2024 | 459.71 | 464.30 | 458.58 | 460.83 | 206,170 | -0.36(-0.08%) |
Jan 25, 2024 | 466.68 | 467.21 | 457.01 | 461.19 | 306,906 | -1.89(-0.41%) |
Jan 24, 2024 | 470.97 | 471.44 | 463.03 | 463.08 | 260,627 | -3.14(-0.67%) |
Jan 23, 2024 | 469.16 | 469.39 | 463.54 | 466.22 | 266,518 | -1.78(-0.38%) |
Jan 22, 2024 | 468.76 | 470.50 | 465.13 | 468.00 | 306,455 | +3.12(+0.67%) |
Jan 19, 2024 | 465.10 | 466.33 | 460.56 | 464.88 | 1,080,445 | +1.79(+0.39%) |
Jan 18, 2024 | 456.67 | 463.23 | 455.54 | 463.09 | 591,916 | +8.71(+1.92%) |
Jan 17, 2024 | 451.00 | 455.72 | 450.17 | 454.38 | 548,404 | +1.28(+0.28%) |
Jan 16, 2024 | 451.22 | 456.70 | 450.69 | 453.10 | 558,702 | -1.11(-0.24%) |
Jan 12, 2024 | 443.11 | 454.64 | 443.11 | 454.21 | 380,038 | +9.55(+2.15%) |
Jan 11, 2024 | 443.73 | 444.99 | 436.00 | 444.66 | 290,506 | +3.10(+0.70%) |
Jan 10, 2024 | 439.40 | 442.30 | 437.42 | 441.56 | 348,283 | +4.58(+1.05%) |
Jan 09, 2024 | 431.89 | 437.18 | 431.79 | 436.98 | 291,118 | +1.16(+0.27%) |
Jan 08, 2024 | 427.85 | 435.88 | 425.75 | 435.82 | 336,193 | +10.45(+2.46%) |
Jan 05, 2024 | 425.66 | 430.08 | 424.53 | 425.37 | 325,986 | -1.17(-0.27%) |
Jan 04, 2024 | 427.20 | 430.98 | 425.08 | 426.54 | 380,035 | -1.00(-0.23%) |
Jan 03, 2024 | 435.65 | 437.42 | 427.31 | 427.54 | 435,541 | -9.71(-2.22%) |
Jan 02, 2024 | 446.82 | 449.09 | 434.96 | 437.25 | 442,798 | -13.86(-3.07%) |
Dec 29, 2023 | 450.95 | 454.89 | 449.85 | 451.11 | 289,440 | -1.16(-0.26%) |
Dec 28, 2023 | 448.02 | 452.98 | 448.02 | 452.27 | 276,820 | +5.64(+1.26%) |
Dec 27, 2023 | 447.74 | 447.95 | 444.34 | 446.63 | 203,248 | +0.16(+0.04%) |
Dec 26, 2023 | 444.25 | 447.66 | 443.53 | 446.47 | 232,126 | -0.02(-0.00%) |
Dec 22, 2023 | 446.00 | 449.01 | 442.06 | 446.49 | 252,982 | +3.15(+0.71%) |
Dec 21, 2023 | 445.85 | 446.11 | 439.84 | 443.34 | 603,607 | +0.75(+0.17%) |
Dec 20, 2023 | 448.73 | 451.82 | 442.59 | 442.59 | 416,153 | -7.89(-1.75%) |
Dec 19, 2023 | 449.35 | 453.56 | 447.51 | 450.48 | 383,929 | +0.80(+0.18%) |
Dec 18, 2023 | 445.09 | 450.55 | 443.38 | 449.68 | 991,816 | +5.26(+1.18%) |
Dec 15, 2023 | 449.42 | 455.10 | 444.16 | 444.42 | 1,345,168 | -9.59(-2.11%) |
Dec 14, 2023 | 465.97 | 468.31 | 453.86 | 454.01 | 773,912 | -12.04(-2.58%) |
Dec 13, 2023 | 461.39 | 469.58 | 461.35 | 466.05 | 439,055 | +5.43(+1.18%) |
Dec 12, 2023 | 458.40 | 463.90 | 457.00 | 460.62 | 426,497 | +3.02(+0.66%) |
Dec 11, 2023 | 452.84 | 460.00 | 447.94 | 457.60 | 604,349 | +5.60(+1.24%) |
Dec 08, 2023 | 445.39 | 453.25 | 443.94 | 452.00 | 431,673 | +6.00(+1.35%) |
Dec 07, 2023 | 442.50 | 447.29 | 442.13 | 446.00 | 462,473 | +4.00(+0.90%) |
Dec 06, 2023 | 437.08 | 442.80 | 437.08 | 442.00 | 457,721 | +7.17(+1.65%) |
Dec 05, 2023 | 436.75 | 439.17 | 433.43 | 434.83 | 277,769 | -4.75(-1.08%) |
Dec 04, 2023 | 436.83 | 441.58 | 435.19 | 439.58 | 474,010 | -1.56(-0.35%) |
Dec 01, 2023 | 434.32 | 441.82 | 432.76 | 441.14 | 532,044 | +6.30(+1.45%) |
Nov 30, 2023 | 430.57 | 435.38 | 426.62 | 434.84 | 996,276 | +4.72(+1.10%) |
Nov 29, 2023 | 431.95 | 434.41 | 430.02 | 430.12 | 441,052 | +1.43(+0.33%) |
Nov 28, 2023 | 429.79 | 433.90 | 428.59 | 428.69 | 258,619 | -2.67(-0.62%) |
Nov 27, 2023 | 426.83 | 432.79 | 426.83 | 431.36 | 306,615 | +4.51(+1.06%) |
Nov 24, 2023 | 426.78 | 429.04 | 423.53 | 426.85 | 159,864 | -1.49(-0.35%) |
Nov 22, 2023 | 430.27 | 432.69 | 426.71 | 428.34 | 274,233 | +0.55(+0.13%) |
Nov 21, 2023 | 426.99 | 429.88 | 425.93 | 427.79 | 282,331 | +3.21(+0.76%) |
Nov 20, 2023 | 417.95 | 425.00 | 417.95 | 424.58 | 428,664 | +6.97(+1.67%) |
Nov 17, 2023 | 421.30 | 422.69 | 415.88 | 417.61 | 521,754 | -2.49(-0.59%) |
Nov 16, 2023 | 418.03 | 422.32 | 416.41 | 420.10 | 458,554 | +2.32(+0.56%) |
Nov 15, 2023 | 421.59 | 425.96 | 417.37 | 417.78 | 564,476 | -4.35(-1.03%) |
Nov 14, 2023 | 419.12 | 424.13 | 416.50 | 422.13 | 463,503 | +7.63(+1.84%) |
Nov 13, 2023 | 411.12 | 416.28 | 410.58 | 414.50 | 495,533 | +2.87(+0.70%) |
Nov 10, 2023 | 402.59 | 412.41 | 402.59 | 411.63 | 413,640 | +10.28(+2.56%) |
Nov 09, 2023 | 400.97 | 403.74 | 397.43 | 401.35 | 416,435 | +0.21(+0.05%) |
Nov 08, 2023 | 398.48 | 401.42 | 396.60 | 401.14 | 592,431 | +3.25(+0.82%) |
Nov 07, 2023 | 394.21 | 401.06 | 392.49 | 397.89 | 857,699 | +5.32(+1.36%) |
Nov 06, 2023 | 387.81 | 394.22 | 382.27 | 392.57 | 850,690 | +5.86(+1.52%) |
Nov 03, 2023 | 364.58 | 401.18 | 360.22 | 386.71 | 1,840,589 | +49.12(+14.55%) |
Nov 02, 2023 | 332.59 | 338.11 | 332.59 | 337.59 | 762,510 | +5.67(+1.71%) |
Nov 01, 2023 | 331.86 | 334.23 | 330.00 | 331.92 | 618,487 | -0.12(-0.04%) |
Oct 31, 2023 | 330.03 | 333.34 | 329.20 | 332.04 | 578,650 | +2.37(+0.72%) |
Oct 30, 2023 | 327.79 | 330.94 | 324.98 | 329.67 | 502,647 | +3.91(+1.20%) |
Oct 27, 2023 | 329.10 | 330.21 | 323.61 | 325.76 | 448,574 | -3.67(-1.11%) |
Oct 26, 2023 | 331.75 | 334.40 | 328.98 | 329.43 | 428,668 | -2.23(-0.67%) |
Oct 25, 2023 | 335.75 | 336.78 | 330.07 | 331.66 | 359,055 | -5.64(-1.67%) |
Oct 24, 2023 | 344.47 | 345.47 | 334.51 | 337.30 | 569,106 | -5.23(-1.53%) |
Oct 23, 2023 | 345.90 | 348.00 | 342.33 | 342.53 | 493,857 | -6.23(-1.79%) |
Oct 20, 2023 | 353.41 | 354.85 | 347.23 | 348.76 | 1,235,649 | -4.27(-1.21%) |
Oct 19, 2023 | 351.20 | 358.30 | 351.20 | 353.03 | 511,982 | +3.21(+0.92%) |
Oct 18, 2023 | 350.09 | 353.83 | 349.69 | 349.82 | 444,770 | -1.91(-0.54%) |
Oct 17, 2023 | 353.01 | 354.15 | 350.64 | 351.73 | 496,297 | -3.21(-0.90%) |
Oct 16, 2023 | 360.61 | 361.66 | 352.37 | 354.94 | 561,814 | -3.28(-0.92%) |
Oct 13, 2023 | 358.12 | 359.84 | 355.01 | 358.22 | 467,436 | +0.32(+0.09%) |
Oct 12, 2023 | 361.59 | 362.57 | 357.67 | 357.90 | 421,074 | -2.92(-0.81%) |
Oct 11, 2023 | 356.73 | 361.49 | 355.14 | 360.82 | 364,089 | +5.00(+1.41%) |
Oct 10, 2023 | 353.53 | 357.50 | 352.95 | 355.82 | 472,704 | +1.76(+0.50%) |
Oct 09, 2023 | 351.01 | 355.10 | 350.16 | 354.06 | 382,949 | +0.46(+0.13%) |
Oct 06, 2023 | 348.94 | 355.61 | 348.13 | 353.60 | 332,065 | +1.46(+0.41%) |
Oct 05, 2023 | 346.63 | 353.34 | 345.58 | 352.14 | 314,019 | +4.84(+1.39%) |
Oct 04, 2023 | 343.62 | 347.74 | 341.93 | 347.30 | 329,687 | +5.60(+1.64%) |
Oct 03, 2023 | 344.85 | 347.46 | 340.65 | 341.70 | 322,675 | -4.30(-1.24%) |
Oct 02, 2023 | 343.47 | 350.13 | 341.94 | 346.00 | 418,634 | +2.39(+0.70%) |
Sep 29, 2023 | 349.36 | 349.82 | 343.40 | 343.61 | 551,640 | -2.81(-0.81%) |
Sep 28, 2023 | 347.99 | 349.56 | 340.63 | 346.42 | 610,509 | -2.77(-0.79%) |
Sep 27, 2023 | 351.45 | 354.89 | 348.69 | 349.19 | 412,942 | -0.80(-0.23%) |
Sep 26, 2023 | 356.65 | 357.86 | 349.49 | 349.99 | 482,397 | -7.92(-2.21%) |
Sep 25, 2023 | 354.87 | 359.10 | 357.48 | 357.91 | 518,788 | +1.65(+0.46%) |
Sep 22, 2023 | 349.56 | 357.50 | 349.56 | 356.26 | 527,783 | +7.06(+2.02%) |
Sep 21, 2023 | 354.83 | 354.83 | 349.17 | 349.20 | 454,691 | -8.02(-2.25%) |
Sep 20, 2023 | 355.88 | 360.54 | 354.03 | 357.22 | 467,638 | +2.52(+0.71%) |
Sep 19, 2023 | 350.32 | 355.48 | 348.35 | 354.70 | 432,714 | +2.87(+0.82%) |
Sep 18, 2023 | 349.20 | 357.33 | 348.81 | 351.83 | 408,956 | +1.69(+0.48%) |
Sep 15, 2023 | 356.50 | 356.50 | 343.19 | 350.14 | 907,053 | -6.38(-1.79%) |
Sep 14, 2023 | 355.13 | 358.02 | 353.19 | 356.52 | 439,490 | +3.33(+0.94%) |
Sep 13, 2023 | 352.57 | 353.47 | 350.32 | 353.19 | 579,693 | +2.92(+0.83%) |
Sep 12, 2023 | 348.63 | 353.30 | 347.21 | 350.27 | 394,653 | -0.15(-0.04%) |
Sep 11, 2023 | 354.84 | 357.37 | 349.77 | 350.42 | 337,320 | -3.73(-1.05%) |
Sep 08, 2023 | 354.85 | 357.31 | 353.15 | 354.15 | 341,531 | +0.14(+0.04%) |
Sep 07, 2023 | 349.72 | 355.33 | 347.79 | 354.01 | 449,679 | +3.43(+0.98%) |
Sep 06, 2023 | 349.27 | 351.80 | 348.56 | 350.58 | 260,000 | +0.23(+0.07%) |
Sep 05, 2023 | 348.75 | 350.79 | 346.63 | 350.35 | 358,045 | +0.31(+0.09%) |
Sep 01, 2023 | 351.21 | 351.26 | 348.83 | 350.04 | 287,060 | +0.36(+0.10%) |
Aug 31, 2023 | 353.09 | 354.41 | 349.47 | 349.68 | 423,073 | -1.96(-0.56%) |
Aug 30, 2023 | 349.24 | 351.92 | 348.29 | 351.64 | 263,096 | +2.66(+0.76%) |
Aug 29, 2023 | 343.96 | 350.24 | 343.81 | 348.98 | 242,720 | +4.49(+1.30%) |
Aug 28, 2023 | 342.70 | 346.18 | 342.22 | 344.49 | 291,143 | +2.00(+0.58%) |
Aug 25, 2023 | 340.18 | 344.82 | 338.75 | 342.49 | 296,596 | +3.23(+0.95%) |
Aug 24, 2023 | 340.84 | 342.84 | 339.20 | 339.26 | 441,092 | -0.38(-0.11%) |
Aug 23, 2023 | 335.00 | 340.00 | 334.49 | 339.64 | 273,714 | +7.02(+2.11%) |
Aug 22, 2023 | 333.61 | 335.87 | 332.06 | 332.62 | 352,423 | +0.51(+0.15%) |
Aug 21, 2023 | 328.20 | 333.36 | 328.20 | 332.11 | 299,707 | +3.96(+1.21%) |
Aug 18, 2023 | 324.84 | 330.63 | 324.30 | 328.15 | 359,248 | +1.30(+0.40%) |
Aug 17, 2023 | 331.26 | 333.35 | 326.33 | 326.85 | 333,208 | -4.19(-1.27%) |
Aug 16, 2023 | 333.18 | 335.25 | 330.56 | 331.04 | 299,316 | -3.11(-0.93%) |
Aug 15, 2023 | 338.84 | 338.84 | 333.57 | 334.15 | 308,889 | -4.71(-1.39%) |
Aug 14, 2023 | 339.79 | 341.33 | 337.86 | 338.86 | 280,081 | -1.10(-0.32%) |
Aug 11, 2023 | 337.80 | 341.94 | 337.27 | 339.96 | 306,691 | +2.08(+0.62%) |
Aug 10, 2023 | 339.57 | 341.81 | 336.26 | 337.88 | 425,244 | -0.52(-0.15%) |
Aug 09, 2023 | 337.38 | 340.09 | 335.30 | 338.40 | 362,877 | +1.26(+0.37%) |
Aug 08, 2023 | 339.93 | 343.10 | 334.43 | 337.14 | 325,557 | -4.56(-1.33%) |
Aug 07, 2023 | 338.72 | 342.80 | 338.32 | 341.70 | 415,833 | +4.87(+1.45%) |
Aug 04, 2023 | 342.21 | 344.50 | 336.60 | 336.83 | 576,345 | -3.85(-1.13%) |
Aug 03, 2023 | 339.51 | 341.68 | 336.13 | 340.68 | 743,666 | -0.13(-0.04%) |
Aug 02, 2023 | 341.53 | 341.53 | 334.92 | 340.81 | 998,397 | -3.11(-0.90%) |
Aug 01, 2023 | 341.10 | 344.78 | 334.43 | 343.92 | 1,004,509 | -9.67(-2.73%) |
Jul 31, 2023 | 352.08 | 353.99 | 350.08 | 353.59 | 557,313 | +2.73(+0.78%) |
Jul 28, 2023 | 355.31 | 356.53 | 348.19 | 350.86 | 413,215 | -2.89(-0.82%) |
Jul 27, 2023 | 361.00 | 361.00 | 353.19 | 353.75 | 347,738 | -3.41(-0.95%) |
Jul 26, 2023 | 362.38 | 362.38 | 356.66 | 357.16 | 319,351 | -6.66(-1.83%) |
Jul 25, 2023 | 356.54 | 364.95 | 355.29 | 363.82 | 216,632 | +6.61(+1.85%) |
Jul 24, 2023 | 357.51 | 359.93 | 356.11 | 357.21 | 212,897 | +1.36(+0.38%) |
Jul 21, 2023 | 359.27 | 360.75 | 354.68 | 355.85 | 259,966 | -1.60(-0.45%) |
Jul 20, 2023 | 365.45 | 365.45 | 356.85 | 357.45 | 418,689 | -10.23(-2.78%) |
Jul 19, 2023 | 373.09 | 377.88 | 367.10 | 367.68 | 310,299 | -6.36(-1.70%) |
Jul 18, 2023 | 369.42 | 374.83 | 368.31 | 374.04 | 362,831 | +2.97(+0.80%) |
Jul 17, 2023 | 365.07 | 371.82 | 364.25 | 371.07 | 309,773 | +8.40(+2.32%) |
Jul 14, 2023 | 360.46 | 364.47 | 360.38 | 362.67 | 229,495 | +1.34(+0.37%) |
Jul 13, 2023 | 359.33 | 363.36 | 358.96 | 361.33 | 262,336 | +3.05(+0.85%) |
Jul 12, 2023 | 358.33 | 360.12 | 355.86 | 358.28 | 411,819 | +3.72(+1.05%) |
Jul 11, 2023 | 351.88 | 354.82 | 350.48 | 354.56 | 298,780 | +2.78(+0.79%) |
Jul 10, 2023 | 347.37 | 353.27 | 347.10 | 351.78 | 287,525 | +4.04(+1.16%) |
Jul 07, 2023 | 346.46 | 351.21 | 344.68 | 347.74 | 311,361 | -2.00(-0.57%) |
Jul 06, 2023 | 343.79 | 349.99 | 341.91 | 349.74 | 419,240 | +2.75(+0.79%) |
Jul 05, 2023 | 345.20 | 347.64 | 342.42 | 346.99 | 264,938 | -0.09(-0.03%) |
Jul 03, 2023 | 348.03 | 349.57 | 342.51 | 347.08 | 261,503 | -3.23(-0.92%) |
Jun 30, 2023 | 344.73 | 351.98 | 343.71 | 350.31 | 421,502 | +7.77(+2.27%) |
Jun 29, 2023 | 338.93 | 343.33 | 336.79 | 342.54 | 393,056 | +3.98(+1.18%) |
Jun 28, 2023 | 339.32 | 342.99 | 336.33 | 338.56 | 471,931 | -0.53(-0.16%) |
Jun 27, 2023 | 338.28 | 341.27 | 334.39 | 339.09 | 555,996 | +2.16(+0.64%) |
Jun 26, 2023 | 338.24 | 341.46 | 336.37 | 336.93 | 555,509 | -1.26(-0.37%) |
Jun 23, 2023 | 342.67 | 344.88 | 338.19 | 338.19 | 732,304 | -7.76(-2.24%) |
Jun 22, 2023 | 349.10 | 350.43 | 344.99 | 345.95 | 452,519 | -4.50(-1.28%) |
Jun 21, 2023 | 353.21 | 353.21 | 349.11 | 350.45 | 401,747 | -2.91(-0.82%) |
Jun 20, 2023 | 354.10 | 357.84 | 351.84 | 353.36 | 483,044 | -3.18(-0.89%) |
Jun 16, 2023 | 357.91 | 363.12 | 354.29 | 356.54 | 1,346,254 | +0.35(+0.10%) |
Jun 15, 2023 | 353.02 | 358.15 | 353.02 | 356.19 | 532,628 | +3.82(+1.08%) |
Jun 14, 2023 | 353.80 | 357.44 | 349.97 | 352.37 | 472,706 | -2.48(-0.70%) |
Jun 13, 2023 | 353.80 | 357.49 | 353.08 | 354.85 | 518,833 | +2.51(+0.71%) |
Jun 12, 2023 | 347.27 | 353.78 | 345.86 | 352.34 | 414,507 | +7.79(+2.26%) |
Jun 09, 2023 | 344.75 | 348.29 | 343.43 | 344.55 | 457,956 | +0.56(+0.16%) |
Jun 08, 2023 | 339.40 | 345.13 | 339.40 | 343.99 | 417,561 | +4.55(+1.34%) |
Jun 07, 2023 | 340.29 | 341.52 | 333.44 | 339.44 | 599,653 | +0.06(+0.02%) |
Jun 06, 2023 | 344.24 | 346.18 | 338.82 | 339.38 | 535,454 | -4.13(-1.20%) |
Jun 05, 2023 | 342.67 | 344.97 | 338.12 | 343.51 | 646,044 | -1.50(-0.43%) |
Jun 02, 2023 | 341.70 | 347.11 | 340.59 | 345.01 | 396,528 | +4.77(+1.40%) |
Jun 01, 2023 | 339.91 | 341.74 | 333.77 | 340.24 | 570,931 | -2.62(-0.76%) |
May 31, 2023 | 341.66 | 345.68 | 340.85 | 342.86 | 1,314,466 | +0.35(+0.10%) |
May 30, 2023 | 344.98 | 349.10 | 340.96 | 342.51 | 540,789 | -0.75(-0.22%) |
May 26, 2023 | 338.51 | 346.45 | 338.51 | 343.26 | 513,657 | +5.02(+1.48%) |
May 25, 2023 | 332.41 | 340.99 | 329.57 | 338.24 | 757,524 | +8.70(+2.64%) |
May 24, 2023 | 324.13 | 330.94 | 324.13 | 329.54 | 452,130 | +4.25(+1.31%) |
May 23, 2023 | 329.60 | 330.56 | 324.94 | 325.29 | 469,874 | -6.11(-1.84%) |
May 22, 2023 | 331.28 | 334.36 | 327.09 | 331.40 | 517,621 | +0.63(+0.19%) |
May 19, 2023 | 332.75 | 335.54 | 329.17 | 330.77 | 470,847 | -0.54(-0.16%) |
May 18, 2023 | 324.80 | 332.27 | 320.82 | 331.31 | 619,075 | +8.01(+2.48%) |
May 17, 2023 | 321.82 | 325.19 | 317.86 | 323.30 | 698,103 | +2.09(+0.65%) |
May 16, 2023 | 313.86 | 324.27 | 312.58 | 321.21 | 948,482 | +6.10(+1.94%) |
May 15, 2023 | 310.42 | 315.32 | 309.01 | 315.11 | 422,101 | +4.48(+1.44%) |
May 12, 2023 | 308.14 | 312.45 | 306.92 | 310.63 | 611,126 | +4.78(+1.56%) |
May 11, 2023 | 304.39 | 306.64 | 303.10 | 305.85 | 388,169 | +1.33(+0.44%) |
May 10, 2023 | 307.83 | 309.43 | 302.74 | 304.52 | 326,569 | +0.09(+0.03%) |
May 09, 2023 | 302.33 | 305.19 | 301.78 | 304.43 | 333,131 | +0.25(+0.08%) |
May 08, 2023 | 304.58 | 305.82 | 300.94 | 304.18 | 426,305 | +0.61(+0.20%) |
May 05, 2023 | 302.54 | 306.34 | 300.38 | 303.57 | 488,643 | +2.92(+0.97%) |
May 04, 2023 | 305.48 | 305.48 | 295.43 | 300.65 | 561,410 | -5.20(-1.70%) |
May 03, 2023 | 305.73 | 310.95 | 303.74 | 305.85 | 790,974 | +3.86(+1.28%) |
May 02, 2023 | 313.49 | 324.15 | 301.56 | 301.99 | 905,886 | -5.61(-1.82%) |
May 01, 2023 | 301.40 | 309.94 | 301.22 | 307.60 | 705,793 | +5.14(+1.70%) |
Apr 28, 2023 | 301.19 | 304.77 | 300.27 | 302.46 | 648,146 | +0.03(+0.01%) |
Apr 27, 2023 | 295.06 | 302.99 | 293.73 | 302.43 | 511,702 | +8.01(+2.72%) |
Apr 26, 2023 | 293.25 | 296.15 | 292.60 | 294.42 | 400,871 | -0.47(-0.16%) |
Apr 25, 2023 | 300.88 | 301.10 | 294.52 | 294.89 | 394,692 | -7.67(-2.54%) |
Apr 24, 2023 | 303.56 | 303.88 | 301.46 | 302.56 | 423,022 | -0.16(-0.05%) |
Apr 21, 2023 | 304.70 | 305.59 | 300.50 | 302.72 | 686,735 | -1.42(-0.47%) |
Apr 20, 2023 | 305.47 | 307.11 | 302.83 | 304.14 | 718,792 | -3.10(-1.01%) |
Apr 19, 2023 | 314.58 | 314.67 | 306.31 | 307.24 | 516,544 | -10.51(-3.31%) |
Apr 18, 2023 | 321.26 | 321.60 | 316.17 | 317.75 | 430,338 | -1.82(-0.57%) |
Apr 17, 2023 | 314.88 | 320.04 | 313.62 | 319.57 | 299,761 | +4.69(+1.49%) |
Apr 14, 2023 | 319.93 | 323.36 | 313.35 | 314.88 | 440,124 | -6.08(-1.89%) |
Apr 13, 2023 | 320.71 | 321.75 | 317.57 | 320.96 | 648,279 | +0.71(+0.22%) |
Apr 12, 2023 | 317.92 | 321.92 | 317.08 | 320.25 | 522,821 | +4.04(+1.28%) |
Apr 11, 2023 | 315.71 | 318.73 | 314.65 | 316.21 | 294,329 | +1.53(+0.49%) |
Apr 10, 2023 | 311.43 | 314.91 | 308.42 | 314.68 | 419,199 | +0.93(+0.30%) |
Apr 06, 2023 | 312.43 | 313.83 | 307.43 | 313.75 | 477,833 | +0.59(+0.19%) |
Apr 05, 2023 | 313.08 | 317.39 | 310.00 | 313.16 | 645,456 | -0.92(-0.29%) |
Apr 04, 2023 | 324.06 | 324.24 | 311.87 | 314.08 | 650,454 | -10.63(-3.27%) |
Apr 03, 2023 | 323.27 | 325.85 | 322.09 | 324.71 | 519,706 | -1.06(-0.33%) |
Mar 31, 2023 | 321.01 | 325.80 | 320.84 | 325.77 | 396,794 | +6.07(+1.90%) |
Mar 30, 2023 | 319.33 | 320.60 | 317.41 | 319.70 | 237,704 | +1.34(+0.42%) |
Mar 29, 2023 | 317.00 | 318.81 | 314.52 | 318.36 | 219,053 | +3.63(+1.15%) |
Mar 28, 2023 | 311.61 | 314.99 | 311.61 | 314.73 | 289,872 | +2.27(+0.73%) |
Mar 27, 2023 | 313.89 | 315.04 | 311.85 | 312.46 | 284,578 | +0.35(+0.11%) |
Mar 24, 2023 | 307.81 | 312.26 | 302.03 | 312.11 | 427,911 | +3.57(+1.16%) |
Mar 23, 2023 | 313.08 | 315.27 | 306.91 | 308.54 | 682,849 | -3.56(-1.14%) |
Mar 22, 2023 | 313.21 | 321.11 | 312.00 | 312.10 | 548,446 | -1.96(-0.62%) |
Mar 21, 2023 | 310.32 | 314.11 | 308.29 | 314.06 | 443,590 | +5.91(+1.92%) |
Mar 20, 2023 | 303.07 | 308.44 | 303.07 | 308.15 | 390,683 | +5.66(+1.87%) |
Mar 17, 2023 | 303.70 | 310.78 | 299.07 | 302.49 | 1,131,628 | -3.46(-1.13%) |
Mar 16, 2023 | 309.61 | 312.95 | 304.41 | 305.95 | 1,115,597 | -4.87(-1.57%) |
Mar 15, 2023 | 315.17 | 316.89 | 306.01 | 310.82 | 476,633 | -9.50(-2.97%) |
Mar 14, 2023 | 317.97 | 324.40 | 315.43 | 320.32 | 576,363 | +7.04(+2.25%) |
Mar 13, 2023 | 311.90 | 317.43 | 310.16 | 313.28 | 407,888 | -1.05(-0.33%) |
Mar 10, 2023 | 331.64 | 332.25 | 313.80 | 314.33 | 685,941 | -17.99(-5.41%) |
Mar 09, 2023 | 339.26 | 340.13 | 331.62 | 332.32 | 384,145 | -6.00(-1.77%) |
Mar 08, 2023 | 333.70 | 340.00 | 333.70 | 338.32 | 296,307 | +3.72(+1.11%) |
Mar 07, 2023 | 340.88 | 341.54 | 332.92 | 334.60 | 522,783 | -6.82(-2.00%) |
Mar 06, 2023 | 335.34 | 341.99 | 334.20 | 341.42 | 435,203 | +7.61(+2.28%) |
Mar 03, 2023 | 331.81 | 334.94 | 329.77 | 333.81 | 276,458 | +4.43(+1.34%) |
Mar 02, 2023 | 324.31 | 330.54 | 323.94 | 329.38 | 337,501 | +3.96(+1.22%) |