Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 413.10 | 413.79 | 408.38 | 409.40 | 4,920,975 | -2.74(-0.66%) |
Feb 28, 2024 | 408.50 | 414.67 | 407.71 | 412.14 | 4,217,458 | +3.23(+0.79%) |
Feb 27, 2024 | 409.21 | 409.96 | 401.71 | 408.91 | 4,610,296 | -0.23(-0.06%) |
Feb 26, 2024 | 422.00 | 430.00 | 408.85 | 409.14 | 7,436,586 | -8.08(-1.94%) |
Feb 23, 2024 | 417.68 | 420.56 | 416.52 | 417.22 | 4,025,205 | +2.06(+0.50%) |
Feb 22, 2024 | 411.30 | 416.26 | 411.00 | 415.16 | 3,689,502 | +5.91(+1.44%) |
Feb 21, 2024 | 408.26 | 409.48 | 406.70 | 409.25 | 2,717,614 | +2.10(+0.52%) |
Feb 20, 2024 | 406.47 | 411.11 | 406.06 | 407.15 | 3,530,757 | +1.16(+0.29%) |
Feb 16, 2024 | 404.44 | 406.74 | 402.59 | 405.99 | 3,534,711 | +2.54(+0.63%) |
Feb 15, 2024 | 399.14 | 404.27 | 398.30 | 403.45 | 3,076,066 | +4.77(+1.20%) |
Feb 14, 2024 | 395.15 | 398.86 | 393.55 | 398.68 | 2,691,082 | +3.88(+0.98%) |
Feb 13, 2024 | 397.18 | 399.70 | 392.10 | 394.80 | 3,458,550 | -2.91(-0.73%) |
Feb 12, 2024 | 398.65 | 399.48 | 396.19 | 397.71 | 2,817,944 | -0.65(-0.16%) |
Feb 09, 2024 | 397.31 | 398.36 | 395.82 | 398.36 | 2,510,148 | +0.87(+0.22%) |
Feb 08, 2024 | 397.22 | 398.65 | 394.85 | 397.49 | 3,470,030 | -0.17(-0.04%) |
Feb 07, 2024 | 394.60 | 399.15 | 394.36 | 397.66 | 3,426,838 | +3.92(+1.00%) |
Feb 06, 2024 | 390.29 | 393.93 | 390.00 | 393.74 | 2,573,357 | +2.98(+0.76%) |
Feb 05, 2024 | 389.95 | 393.37 | 389.29 | 390.76 | 3,651,905 | +0.01(+0.00%) |
Feb 02, 2024 | 386.68 | 392.07 | 386.44 | 390.75 | 3,808,504 | +4.31(+1.12%) |
Feb 01, 2024 | 384.00 | 386.55 | 381.48 | 386.44 | 2,947,194 | +2.70(+0.70%) |
Jan 31, 2024 | 386.53 | 387.92 | 383.55 | 383.74 | 3,861,654 | -3.41(-0.88%) |
Jan 30, 2024 | 383.24 | 387.64 | 380.08 | 387.15 | 3,091,249 | +3.97(+1.04%) |
Jan 29, 2024 | 385.49 | 385.70 | 379.17 | 383.18 | 3,797,444 | -2.22(-0.58%) |
Jan 26, 2024 | 381.05 | 385.73 | 380.00 | 385.40 | 3,624,367 | +4.55(+1.19%) |
Jan 25, 2024 | 379.24 | 380.99 | 377.89 | 380.85 | 4,055,850 | +4.26(+1.13%) |
Jan 24, 2024 | 372.53 | 377.79 | 372.03 | 376.59 | 4,589,330 | +4.45(+1.20%) |
Jan 23, 2024 | 368.02 | 372.42 | 367.70 | 372.14 | 2,903,755 | +4.08(+1.11%) |
Jan 22, 2024 | 368.05 | 369.27 | 366.53 | 368.06 | 3,552,885 | +1.07(+0.29%) |
Jan 19, 2024 | 362.25 | 368.31 | 361.02 | 366.99 | 4,092,552 | +4.61(+1.27%) |
Jan 18, 2024 | 359.25 | 362.64 | 358.30 | 362.38 | 3,007,774 | +3.09(+0.86%) |
Jan 17, 2024 | 359.01 | 362.53 | 357.98 | 359.29 | 2,550,253 | -1.81(-0.50%) |
Jan 16, 2024 | 362.94 | 363.60 | 359.89 | 361.10 | 3,046,482 | -2.52(-0.69%) |
Jan 12, 2024 | 366.51 | 366.85 | 362.57 | 363.62 | 2,623,909 | +0.28(+0.08%) |
Jan 11, 2024 | 367.81 | 367.89 | 362.13 | 363.34 | 3,577,828 | -4.58(-1.24%) |
Jan 10, 2024 | 366.26 | 368.83 | 365.75 | 367.92 | 2,453,139 | +1.02(+0.28%) |
Jan 09, 2024 | 368.00 | 368.00 | 364.77 | 366.90 | 2,998,756 | -1.28(-0.35%) |
Jan 08, 2024 | 366.01 | 368.30 | 364.20 | 368.18 | 3,445,668 | +2.59(+0.71%) |
Jan 05, 2024 | 364.83 | 366.30 | 364.19 | 365.59 | 3,011,978 | +1.91(+0.53%) |
Jan 04, 2024 | 367.41 | 369.37 | 363.41 | 363.68 | 4,142,793 | -3.07(-0.84%) |
Jan 03, 2024 | 362.08 | 367.85 | 361.07 | 366.75 | 4,321,762 | +4.29(+1.18%) |
Jan 02, 2024 | 356.32 | 362.57 | 355.94 | 362.46 | 4,748,159 | +5.80(+1.63%) |
Dec 29, 2023 | 357.56 | 357.86 | 355.31 | 356.66 | 3,420,017 | -0.91(-0.25%) |
Dec 28, 2023 | 357.48 | 358.68 | 356.73 | 357.57 | 2,740,604 | +0.62(+0.17%) |
Dec 27, 2023 | 355.93 | 357.08 | 355.50 | 356.95 | 2,480,017 | +0.12(+0.03%) |
Dec 26, 2023 | 356.90 | 357.77 | 356.08 | 356.83 | 1,964,469 | +0.36(+0.10%) |
Dec 22, 2023 | 356.50 | 358.26 | 355.41 | 356.47 | 2,333,779 | +0.33(+0.09%) |
Dec 21, 2023 | 356.02 | 357.20 | 353.63 | 356.14 | 2,853,053 | +0.79(+0.22%) |
Dec 20, 2023 | 361.52 | 361.66 | 355.12 | 355.35 | 3,926,672 | -6.45(-1.78%) |
Dec 19, 2023 | 360.15 | 362.55 | 359.09 | 361.80 | 3,084,587 | +2.15(+0.60%) |
Dec 18, 2023 | 357.42 | 361.14 | 357.00 | 359.65 | 4,526,382 | +3.15(+0.88%) |
Dec 15, 2023 | 357.63 | 358.00 | 354.20 | 356.50 | 8,584,272 | -1.62(-0.45%) |
Dec 14, 2023 | 364.05 | 364.05 | 356.38 | 358.12 | 5,514,108 | -3.91(-1.08%) |
Dec 13, 2023 | 360.19 | 362.15 | 359.04 | 362.03 | 3,132,734 | +2.01(+0.56%) |
Dec 12, 2023 | 357.90 | 360.40 | 356.76 | 360.02 | 3,215,094 | +2.96(+0.83%) |
Dec 11, 2023 | 355.00 | 357.49 | 354.21 | 357.06 | 3,108,405 | +3.98(+1.13%) |
Dec 08, 2023 | 353.00 | 353.67 | 351.02 | 353.08 | 3,289,273 | +0.38(+0.11%) |
Dec 07, 2023 | 352.00 | 353.02 | 350.85 | 352.70 | 2,829,969 | +0.32(+0.09%) |
Dec 06, 2023 | 356.15 | 357.45 | 351.89 | 352.38 | 3,039,098 | -2.65(-0.75%) |
Dec 05, 2023 | 355.23 | 356.60 | 352.29 | 355.03 | 3,062,438 | -1.63(-0.46%) |
Dec 04, 2023 | 355.91 | 357.83 | 353.79 | 356.66 | 3,053,429 | -0.41(-0.11%) |
Dec 01, 2023 | 359.94 | 360.24 | 355.30 | 357.07 | 4,706,964 | -2.93(-0.81%) |
Nov 30, 2023 | 359.45 | 360.43 | 358.42 | 360.00 | 4,606,795 | +1.31(+0.37%) |
Nov 29, 2023 | 360.95 | 361.52 | 358.30 | 358.69 | 3,141,146 | -1.36(-0.38%) |
Nov 28, 2023 | 361.55 | 362.12 | 359.21 | 360.05 | 2,953,575 | -1.29(-0.36%) |
Nov 27, 2023 | 362.64 | 362.64 | 359.58 | 361.34 | 2,581,108 | -1.34(-0.37%) |
Nov 24, 2023 | 362.51 | 363.19 | 361.24 | 362.68 | 1,281,981 | +0.88(+0.24%) |
Nov 22, 2023 | 361.76 | 362.46 | 360.05 | 361.80 | 2,110,604 | +0.80(+0.22%) |
Nov 21, 2023 | 360.58 | 363.03 | 360.25 | 361.00 | 2,998,795 | -0.33(-0.09%) |
Nov 20, 2023 | 359.35 | 362.61 | 358.18 | 361.33 | 3,216,258 | +2.40(+0.67%) |
Nov 17, 2023 | 360.47 | 360.56 | 358.07 | 358.93 | 3,290,834 | -0.93(-0.26%) |
Nov 16, 2023 | 357.79 | 360.00 | 357.23 | 359.86 | 2,822,534 | +3.07(+0.86%) |
Nov 15, 2023 | 355.02 | 357.31 | 354.48 | 356.79 | 3,572,916 | +2.54(+0.72%) |
Nov 14, 2023 | 352.52 | 355.95 | 351.25 | 354.25 | 3,387,565 | +4.24(+1.21%) |
Nov 13, 2023 | 350.09 | 350.65 | 348.81 | 350.01 | 2,231,169 | -0.55(-0.16%) |
Nov 10, 2023 | 349.60 | 351.20 | 348.60 | 350.56 | 3,702,343 | +2.38(+0.68%) |
Nov 09, 2023 | 347.64 | 350.11 | 346.88 | 348.18 | 3,051,734 | +1.88(+0.54%) |
Nov 08, 2023 | 346.85 | 348.00 | 344.69 | 346.30 | 2,602,384 | +0.13(+0.04%) |
Nov 07, 2023 | 346.81 | 346.95 | 344.30 | 346.17 | 3,063,037 | -0.46(-0.13%) |
Nov 06, 2023 | 354.03 | 354.03 | 344.06 | 346.63 | 5,486,279 | -5.18(-1.47%) |
Nov 03, 2023 | 350.17 | 354.35 | 349.79 | 351.81 | 4,410,905 | +2.79(+0.80%) |
Nov 02, 2023 | 346.39 | 349.38 | 344.50 | 349.02 | 3,436,140 | +5.27(+1.53%) |
Nov 01, 2023 | 341.21 | 345.33 | 340.58 | 343.75 | 2,790,013 | +2.42(+0.71%) |
Oct 31, 2023 | 337.95 | 341.49 | 337.50 | 341.33 | 3,067,295 | +3.92(+1.16%) |
Oct 30, 2023 | 332.96 | 338.36 | 332.18 | 337.41 | 2,635,371 | +5.70(+1.72%) |
Oct 27, 2023 | 336.12 | 336.19 | 330.58 | 331.71 | 3,609,119 | -4.45(-1.32%) |
Oct 26, 2023 | 337.07 | 338.31 | 335.46 | 336.16 | 2,685,900 | -0.74(-0.22%) |
Oct 25, 2023 | 338.59 | 339.62 | 336.55 | 336.90 | 2,623,812 | -1.73(-0.51%) |
Oct 24, 2023 | 338.18 | 339.85 | 337.77 | 338.63 | 2,356,153 | +1.79(+0.53%) |
Oct 23, 2023 | 334.07 | 338.88 | 333.49 | 336.84 | 2,794,699 | +0.98(+0.29%) |
Oct 20, 2023 | 338.15 | 340.00 | 334.35 | 335.86 | 3,472,809 | -2.80(-0.83%) |
Oct 19, 2023 | 340.31 | 342.69 | 338.45 | 338.66 | 2,744,429 | -2.23(-0.65%) |
Oct 18, 2023 | 344.72 | 344.83 | 339.96 | 340.89 | 2,977,517 | -4.50(-1.30%) |
Oct 17, 2023 | 346.18 | 348.41 | 344.15 | 345.39 | 2,998,778 | -0.84(-0.24%) |
Oct 16, 2023 | 348.00 | 349.94 | 345.83 | 346.23 | 3,121,804 | +1.14(+0.33%) |
Oct 13, 2023 | 346.00 | 348.44 | 343.88 | 345.09 | 2,805,972 | -0.57(-0.16%) |
Oct 12, 2023 | 348.21 | 348.66 | 343.02 | 345.66 | 2,677,774 | -2.77(-0.79%) |
Oct 11, 2023 | 349.38 | 349.60 | 344.92 | 348.43 | 2,621,017 | -0.13(-0.04%) |
Oct 10, 2023 | 347.00 | 349.51 | 345.50 | 348.56 | 2,862,152 | +3.11(+0.90%) |
Oct 09, 2023 | 344.24 | 345.90 | 342.83 | 345.45 | 2,762,957 | -0.89(-0.26%) |
Oct 06, 2023 | 344.10 | 348.76 | 341.86 | 346.34 | 3,176,160 | +1.28(+0.37%) |
Oct 05, 2023 | 343.70 | 345.94 | 342.37 | 345.06 | 3,028,800 | +1.37(+0.40%) |
Oct 04, 2023 | 342.92 | 344.01 | 339.51 | 343.69 | 3,271,739 | +0.65(+0.19%) |
Oct 03, 2023 | 347.39 | 348.24 | 342.13 | 343.04 | 3,152,134 | -5.04(-1.45%) |
Oct 02, 2023 | 349.64 | 350.00 | 345.41 | 348.08 | 3,529,084 | -2.22(-0.63%) |
Sep 29, 2023 | 357.30 | 357.50 | 348.55 | 350.30 | 4,940,405 | -6.76(-1.89%) |
Sep 28, 2023 | 357.80 | 359.47 | 356.67 | 357.06 | 2,733,368 | -0.72(-0.20%) |
Sep 27, 2023 | 360.01 | 360.52 | 354.27 | 357.78 | 3,535,699 | -1.64(-0.46%) |
Sep 26, 2023 | 359.80 | 360.79 | 357.95 | 359.42 | 3,069,882 | -2.29(-0.63%) |
Sep 25, 2023 | 359.01 | 361.89 | 359.82 | 361.71 | 2,559,995 | +1.55(+0.43%) |
Sep 22, 2023 | 362.78 | 363.42 | 359.76 | 360.16 | 3,970,112 | -3.12(-0.86%) |
Sep 21, 2023 | 366.56 | 367.20 | 362.94 | 363.28 | 3,178,790 | -3.54(-0.97%) |
Sep 20, 2023 | 371.33 | 371.34 | 366.73 | 366.82 | 2,271,123 | -3.66(-0.99%) |
Sep 19, 2023 | 371.64 | 373.34 | 368.46 | 370.48 | 2,606,010 | +0.05(+0.01%) |
Sep 18, 2023 | 369.33 | 371.33 | 367.79 | 370.43 | 3,156,350 | +2.57(+0.70%) |
Sep 15, 2023 | 368.52 | 370.20 | 367.52 | 367.86 | 11,615,175 | -1.64(-0.44%) |
Sep 14, 2023 | 370.10 | 370.22 | 368.26 | 369.50 | 3,677,728 | +1.68(+0.46%) |
Sep 13, 2023 | 369.33 | 370.84 | 365.97 | 367.82 | 3,265,677 | +0.04(+0.01%) |
Sep 12, 2023 | 365.65 | 370.43 | 365.47 | 367.78 | 2,903,264 | +2.26(+0.62%) |
Sep 11, 2023 | 364.87 | 366.61 | 364.51 | 365.52 | 2,925,996 | +2.37(+0.65%) |
Sep 08, 2023 | 362.52 | 364.83 | 361.77 | 363.15 | 3,022,940 | +1.35(+0.37%) |
Sep 07, 2023 | 360.96 | 363.30 | 360.87 | 361.80 | 3,264,371 | +0.13(+0.04%) |
Sep 06, 2023 | 360.02 | 362.80 | 359.26 | 361.67 | 2,656,453 | +1.20(+0.33%) |
Sep 05, 2023 | 363.88 | 366.47 | 360.00 | 360.47 | 2,976,953 | -1.99(-0.55%) |
Sep 01, 2023 | 362.00 | 363.39 | 360.60 | 362.46 | 2,638,299 | +2.26(+0.63%) |
Aug 31, 2023 | 362.18 | 362.47 | 359.25 | 360.20 | 2,842,551 | -0.86(-0.24%) |
Aug 30, 2023 | 358.63 | 362.68 | 358.60 | 361.06 | 3,071,015 | +2.77(+0.77%) |
Aug 29, 2023 | 355.04 | 358.59 | 354.01 | 358.29 | 2,286,197 | +2.74(+0.77%) |
Aug 28, 2023 | 357.89 | 358.41 | 354.53 | 355.55 | 1,728,577 | -0.38(-0.11%) |
Aug 25, 2023 | 354.99 | 357.35 | 352.92 | 355.93 | 2,137,551 | +1.63(+0.46%) |
Aug 24, 2023 | 354.35 | 357.23 | 354.13 | 354.30 | 2,525,955 | +0.04(+0.01%) |
Aug 23, 2023 | 351.63 | 354.32 | 351.54 | 354.26 | 2,240,878 | +3.69(+1.05%) |
Aug 22, 2023 | 353.01 | 353.50 | 349.66 | 350.57 | 2,365,568 | -1.52(-0.43%) |
Aug 21, 2023 | 354.09 | 354.18 | 349.61 | 352.09 | 2,542,551 | -0.47(-0.13%) |
Aug 18, 2023 | 351.47 | 354.30 | 351.25 | 352.56 | 2,870,932 | -0.63(-0.18%) |
Aug 17, 2023 | 354.01 | 356.30 | 351.88 | 353.19 | 2,849,477 | -0.92(-0.26%) |
Aug 16, 2023 | 354.60 | 358.72 | 353.38 | 354.11 | 2,198,891 | -0.39(-0.11%) |
Aug 15, 2023 | 357.00 | 357.92 | 353.67 | 354.50 | 2,866,295 | -3.98(-1.11%) |
Aug 14, 2023 | 358.25 | 358.95 | 356.81 | 358.48 | 1,991,599 | +0.13(+0.04%) |
Aug 11, 2023 | 356.26 | 359.25 | 353.20 | 358.35 | 2,476,548 | +1.37(+0.38%) |
Aug 10, 2023 | 359.36 | 362.35 | 355.92 | 356.98 | 3,099,371 | -1.04(-0.29%) |
Aug 09, 2023 | 364.20 | 364.43 | 356.06 | 358.02 | 4,425,274 | -5.71(-1.57%) |
Aug 08, 2023 | 359.42 | 364.25 | 358.85 | 363.73 | 3,430,147 | +1.15(+0.32%) |
Aug 07, 2023 | 355.73 | 364.63 | 355.15 | 362.58 | 5,384,997 | +12.59(+3.60%) |
Aug 04, 2023 | 353.99 | 355.11 | 349.39 | 349.99 | 2,843,923 | -3.82(-1.08%) |
Aug 03, 2023 | 350.29 | 354.47 | 349.42 | 353.81 | 2,942,846 | +2.62(+0.75%) |
Aug 02, 2023 | 351.45 | 352.89 | 349.69 | 351.19 | 3,088,038 | -1.07(-0.30%) |
Aug 01, 2023 | 352.03 | 353.42 | 351.25 | 352.26 | 2,296,429 | +0.30(+0.09%) |
Jul 31, 2023 | 350.73 | 352.33 | 350.21 | 351.96 | 2,621,969 | +2.15(+0.61%) |
Jul 28, 2023 | 349.93 | 351.00 | 348.32 | 349.81 | 2,473,825 | +0.50(+0.14%) |
Jul 27, 2023 | 350.69 | 351.27 | 348.60 | 349.31 | 2,710,247 | -0.49(-0.14%) |
Jul 26, 2023 | 347.56 | 351.09 | 347.52 | 349.80 | 2,683,215 | +2.22(+0.64%) |
Jul 25, 2023 | 349.32 | 349.66 | 345.54 | 347.58 | 3,024,389 | -2.05(-0.59%) |
Jul 24, 2023 | 346.77 | 351.19 | 346.28 | 349.63 | 3,269,815 | +3.87(+1.12%) |
Jul 21, 2023 | 346.76 | 347.62 | 345.10 | 345.76 | 3,302,145 | -0.85(-0.25%) |
Jul 20, 2023 | 343.09 | 346.79 | 342.85 | 346.61 | 3,147,267 | +4.18(+1.22%) |
Jul 19, 2023 | 344.21 | 345.38 | 341.99 | 342.43 | 3,035,446 | -2.91(-0.84%) |
Jul 18, 2023 | 344.05 | 347.25 | 343.54 | 345.34 | 2,568,627 | +1.09(+0.32%) |
Jul 17, 2023 | 341.09 | 345.72 | 341.09 | 344.25 | 2,367,374 | +3.16(+0.93%) |
Jul 14, 2023 | 344.99 | 345.00 | 340.51 | 341.09 | 2,675,597 | -2.45(-0.71%) |
Jul 13, 2023 | 345.60 | 346.20 | 343.45 | 343.54 | 2,833,660 | -1.81(-0.52%) |
Jul 12, 2023 | 345.29 | 346.44 | 344.31 | 345.35 | 2,899,255 | +1.98(+0.58%) |
Jul 11, 2023 | 341.23 | 343.84 | 340.93 | 343.37 | 2,755,095 | +2.24(+0.66%) |
Jul 10, 2023 | 340.48 | 343.48 | 339.87 | 341.13 | 2,966,728 | +0.23(+0.07%) |
Jul 07, 2023 | 340.52 | 344.07 | 340.38 | 340.90 | 2,942,068 | -0.56(-0.16%) |
Jul 06, 2023 | 339.75 | 341.80 | 338.91 | 341.46 | 2,550,226 | -0.10(-0.03%) |
Jul 05, 2023 | 340.05 | 341.89 | 338.70 | 341.56 | 2,875,428 | -0.44(-0.13%) |
Jul 03, 2023 | 340.75 | 342.08 | 338.41 | 342.00 | 2,047,445 | +1.00(+0.29%) |
Jun 30, 2023 | 338.78 | 342.50 | 338.40 | 341.00 | 4,539,594 | +4.09(+1.21%) |
Jun 29, 2023 | 334.26 | 337.01 | 334.14 | 336.91 | 2,499,051 | +2.76(+0.83%) |
Jun 28, 2023 | 336.05 | 336.40 | 332.61 | 334.15 | 3,215,318 | -1.19(-0.35%) |
Jun 27, 2023 | 334.39 | 336.73 | 334.37 | 335.34 | 2,626,480 | +1.22(+0.37%) |
Jun 26, 2023 | 335.17 | 335.82 | 331.84 | 334.12 | 3,221,613 | -1.13(-0.34%) |
Jun 23, 2023 | 335.10 | 337.47 | 334.19 | 335.25 | 4,453,850 | -1.71(-0.51%) |
Jun 22, 2023 | 338.84 | 338.85 | 335.66 | 336.96 | 3,304,025 | -1.65(-0.49%) |
Jun 21, 2023 | 337.30 | 341.35 | 336.37 | 338.61 | 4,507,133 | -0.06(-0.02%) |
Jun 20, 2023 | 338.15 | 339.28 | 336.62 | 338.67 | 3,752,614 | +0.36(+0.11%) |
Jun 16, 2023 | 341.02 | 341.30 | 337.66 | 338.31 | 8,487,237 | -1.51(-0.44%) |
Jun 15, 2023 | 335.97 | 341.68 | 335.54 | 339.82 | 4,116,336 | +3.92(+1.17%) |
Jun 14, 2023 | 337.22 | 340.38 | 334.09 | 335.90 | 5,167,690 | -0.49(-0.15%) |
Jun 13, 2023 | 333.22 | 336.62 | 332.20 | 336.39 | 2,953,266 | +2.79(+0.84%) |
Jun 12, 2023 | 335.16 | 335.35 | 332.22 | 333.60 | 2,873,843 | -1.69(-0.50%) |
Jun 09, 2023 | 335.76 | 337.59 | 334.92 | 335.29 | 2,619,489 | -0.66(-0.20%) |
Jun 08, 2023 | 335.49 | 336.32 | 334.10 | 335.95 | 2,759,394 | +0.53(+0.16%) |
Jun 07, 2023 | 334.01 | 335.82 | 331.43 | 335.42 | 3,729,077 | +2.01(+0.60%) |
Jun 06, 2023 | 329.04 | 334.16 | 328.68 | 333.41 | 3,190,995 | +4.83(+1.47%) |
Jun 05, 2023 | 329.59 | 330.89 | 327.57 | 328.58 | 3,373,659 | -0.90(-0.27%) |
Jun 02, 2023 | 325.16 | 330.67 | 324.42 | 329.48 | 3,962,991 | +6.36(+1.97%) |
Jun 01, 2023 | 321.42 | 323.22 | 319.53 | 323.12 | 3,376,599 | +2.04(+0.64%) |
May 31, 2023 | 321.12 | 322.41 | 319.39 | 321.08 | 6,175,314 | -1.11(-0.34%) |
May 30, 2023 | 321.86 | 322.47 | 319.00 | 322.19 | 3,351,086 | +1.59(+0.50%) |
May 26, 2023 | 320.44 | 322.63 | 319.67 | 320.60 | 3,229,875 | +1.58(+0.50%) |
May 25, 2023 | 320.56 | 320.56 | 317.71 | 319.02 | 4,252,190 | -1.18(-0.37%) |
May 24, 2023 | 322.71 | 323.00 | 319.56 | 320.20 | 3,074,753 | -2.91(-0.90%) |
May 23, 2023 | 328.19 | 329.27 | 322.97 | 323.11 | 4,040,588 | -6.02(-1.83%) |
May 22, 2023 | 330.75 | 331.49 | 328.35 | 329.13 | 2,763,017 | -1.26(-0.38%) |
May 19, 2023 | 331.00 | 333.94 | 329.12 | 330.39 | 4,323,546 | +0.63(+0.19%) |
May 18, 2023 | 326.87 | 329.98 | 325.85 | 329.76 | 2,805,799 | +2.37(+0.72%) |
May 17, 2023 | 325.02 | 328.26 | 324.82 | 327.39 | 3,047,038 | +3.64(+1.12%) |
May 16, 2023 | 322.46 | 324.69 | 322.36 | 323.75 | 2,139,817 | +0.22(+0.07%) |
May 15, 2023 | 322.89 | 323.83 | 320.13 | 323.53 | 2,190,689 | +1.04(+0.32%) |
May 12, 2023 | 323.82 | 324.24 | 320.54 | 322.49 | 1,938,266 | -0.15(-0.05%) |
May 11, 2023 | 320.99 | 322.96 | 319.81 | 322.64 | 2,549,160 | -0.35(-0.11%) |
May 10, 2023 | 326.08 | 326.16 | 320.15 | 322.99 | 2,640,880 | -1.88(-0.58%) |
May 09, 2023 | 324.87 | 326.54 | 323.48 | 324.87 | 2,285,609 | -1.27(-0.39%) |
May 08, 2023 | 328.26 | 330.69 | 325.79 | 326.14 | 3,303,105 | +2.26(+0.70%) |
May 05, 2023 | 323.36 | 325.16 | 322.62 | 323.88 | 3,876,340 | +3.88(+1.21%) |
May 04, 2023 | 323.44 | 325.99 | 317.41 | 320.00 | 3,186,559 | -3.22(-1.00%) |
May 03, 2023 | 327.13 | 328.07 | 323.06 | 323.22 | 2,659,510 | -2.64(-0.81%) |
May 02, 2023 | 330.15 | 330.25 | 322.76 | 325.86 | 3,369,401 | -4.31(-1.31%) |
May 01, 2023 | 329.16 | 331.84 | 328.57 | 330.17 | 2,464,879 | +1.62(+0.49%) |
Apr 28, 2023 | 325.44 | 328.81 | 325.19 | 328.55 | 2,918,296 | +2.32(+0.71%) |
Apr 27, 2023 | 322.86 | 326.91 | 322.11 | 326.23 | 2,950,754 | +5.70(+1.78%) |
Apr 26, 2023 | 323.31 | 323.74 | 319.00 | 320.53 | 2,804,363 | -3.81(-1.17%) |
Apr 25, 2023 | 325.99 | 327.10 | 324.11 | 324.34 | 2,553,412 | -1.71(-0.52%) |
Apr 24, 2023 | 324.43 | 326.39 | 324.30 | 326.05 | 2,262,336 | +1.72(+0.53%) |
Apr 21, 2023 | 322.36 | 324.85 | 321.61 | 324.33 | 2,405,871 | +0.51(+0.16%) |
Apr 20, 2023 | 322.20 | 324.37 | 321.32 | 323.82 | 2,429,659 | +0.73(+0.23%) |
Apr 19, 2023 | 323.85 | 324.55 | 322.76 | 323.09 | 2,408,028 | -1.54(-0.47%) |
Apr 18, 2023 | 324.95 | 325.72 | 322.50 | 324.63 | 3,581,959 | +0.84(+0.26%) |
Apr 17, 2023 | 320.20 | 323.98 | 319.00 | 323.79 | 3,426,145 | +4.05(+1.27%) |
Apr 14, 2023 | 318.89 | 321.88 | 318.12 | 319.74 | 2,976,419 | +1.69(+0.53%) |
Apr 13, 2023 | 315.27 | 318.81 | 313.26 | 318.05 | 3,324,824 | +3.50(+1.11%) |
Apr 12, 2023 | 315.97 | 316.92 | 313.72 | 314.55 | 2,662,967 | +0.85(+0.27%) |
Apr 11, 2023 | 312.56 | 315.94 | 311.77 | 313.70 | 3,109,539 | +1.08(+0.35%) |
Apr 10, 2023 | 311.41 | 313.70 | 310.33 | 312.62 | 2,359,500 | +0.11(+0.04%) |
Apr 06, 2023 | 309.82 | 313.22 | 309.05 | 312.51 | 3,139,950 | +2.12(+0.68%) |
Apr 05, 2023 | 307.85 | 311.07 | 307.85 | 310.39 | 2,314,649 | +1.32(+0.43%) |
Apr 04, 2023 | 310.76 | 311.00 | 307.07 | 309.07 | 2,740,698 | -1.24(-0.40%) |
Apr 03, 2023 | 309.25 | 311.50 | 308.24 | 310.31 | 4,862,975 | +1.54(+0.50%) |
Mar 31, 2023 | 305.90 | 308.81 | 304.99 | 308.77 | 5,022,209 | +3.69(+1.21%) |
Mar 30, 2023 | 307.09 | 307.47 | 302.58 | 305.08 | 2,694,147 | -0.22(-0.07%) |
Mar 29, 2023 | 304.80 | 305.38 | 303.36 | 305.30 | 2,650,373 | +2.98(+0.99%) |
Mar 28, 2023 | 301.93 | 302.72 | 300.59 | 302.32 | 2,437,063 | +0.18(+0.06%) |
Mar 27, 2023 | 300.88 | 303.21 | 298.97 | 302.14 | 3,843,435 | +3.22(+1.08%) |
Mar 24, 2023 | 294.68 | 299.50 | 293.39 | 298.92 | 3,905,991 | +0.55(+0.18%) |
Mar 23, 2023 | 301.39 | 302.08 | 296.30 | 298.37 | 4,016,287 | -1.36(-0.45%) |
Mar 22, 2023 | 303.72 | 307.05 | 299.65 | 299.73 | 3,088,020 | -4.12(-1.36%) |
Mar 21, 2023 | 304.56 | 305.63 | 302.25 | 303.85 | 4,724,978 | +2.79(+0.93%) |
Mar 20, 2023 | 295.57 | 301.51 | 295.06 | 301.06 | 6,059,106 | +7.55(+2.57%) |
Mar 17, 2023 | 301.30 | 301.30 | 292.42 | 293.51 | 15,611,282 | -8.50(-2.81%) |
Mar 16, 2023 | 296.37 | 304.43 | 295.36 | 302.01 | 6,327,228 | +4.13(+1.39%) |
Mar 15, 2023 | 300.02 | 300.55 | 294.90 | 297.88 | 7,244,219 | -7.45(-2.44%) |
Mar 14, 2023 | 306.92 | 307.55 | 301.68 | 305.33 | 5,252,827 | +2.45(+0.81%) |
Mar 13, 2023 | 301.75 | 306.59 | 300.76 | 302.88 | 4,993,231 | -0.75(-0.25%) |
Mar 10, 2023 | 302.95 | 306.72 | 301.92 | 303.63 | 5,297,825 | -1.19(-0.39%) |
Mar 09, 2023 | 311.00 | 313.18 | 303.94 | 304.82 | 3,929,669 | -6.55(-2.10%) |
Mar 08, 2023 | 310.72 | 312.68 | 309.25 | 311.37 | 2,705,954 | +0.25(+0.08%) |
Mar 07, 2023 | 316.39 | 316.50 | 310.23 | 311.12 | 3,609,709 | -5.85(-1.85%) |
Mar 06, 2023 | 312.82 | 317.29 | 312.43 | 316.97 | 4,889,766 | +4.52(+1.45%) |
Mar 03, 2023 | 309.56 | 312.66 | 308.50 | 312.45 | 4,493,707 | +4.70(+1.53%) |
Mar 02, 2023 | 303.66 | 308.10 | 301.44 | 307.75 | 3,152,091 | +3.13(+1.03%) |