Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 434.01 | 449.53 | 426.89 | 427.19 | 582,534 | -19.55(-4.38%) |
Jan 30, 2024 | 432.22 | 447.32 | 431.08 | 446.73 | 627,824 | +10.66(+2.44%) |
Jan 29, 2024 | 443.86 | 443.86 | 433.35 | 436.08 | 591,680 | -7.16(-1.62%) |
Jan 26, 2024 | 439.00 | 455.95 | 426.30 | 443.24 | 680,074 | +4.76(+1.09%) |
Jan 25, 2024 | 435.31 | 438.78 | 430.73 | 438.48 | 252,231 | +6.77(+1.57%) |
Jan 24, 2024 | 444.52 | 444.52 | 428.19 | 431.71 | 293,097 | -9.63(-2.18%) |
Jan 23, 2024 | 451.80 | 455.98 | 436.31 | 441.33 | 303,662 | -12.27(-2.71%) |
Jan 22, 2024 | 446.52 | 457.08 | 446.52 | 453.61 | 213,173 | +10.57(+2.38%) |
Jan 19, 2024 | 439.66 | 443.19 | 435.06 | 443.04 | 217,408 | +2.94(+0.67%) |
Jan 18, 2024 | 435.18 | 440.41 | 431.81 | 440.10 | 205,906 | +7.95(+1.84%) |
Jan 17, 2024 | 429.41 | 435.46 | 429.41 | 432.15 | 215,860 | -0.76(-0.18%) |
Jan 16, 2024 | 425.08 | 432.93 | 421.78 | 432.90 | 384,471 | +3.15(+0.73%) |
Jan 12, 2024 | 443.56 | 443.56 | 425.73 | 429.75 | 371,503 | -10.98(-2.49%) |
Jan 11, 2024 | 439.61 | 443.59 | 434.28 | 440.73 | 205,452 | -2.33(-0.53%) |
Jan 10, 2024 | 443.39 | 446.00 | 440.50 | 443.06 | 213,475 | +0.83(+0.19%) |
Jan 09, 2024 | 432.33 | 442.96 | 431.93 | 442.23 | 203,519 | +7.95(+1.83%) |
Jan 08, 2024 | 433.20 | 434.82 | 428.78 | 434.28 | 146,730 | +4.67(+1.09%) |
Jan 05, 2024 | 427.68 | 433.25 | 427.35 | 429.61 | 223,931 | -0.02(-0.00%) |
Jan 04, 2024 | 427.30 | 437.74 | 424.72 | 429.63 | 192,193 | +0.67(+0.16%) |
Jan 03, 2024 | 435.59 | 435.59 | 426.89 | 428.96 | 198,371 | -11.14(-2.53%) |
Jan 02, 2024 | 441.45 | 445.52 | 436.71 | 440.11 | 127,130 | -6.39(-1.43%) |
Dec 29, 2023 | 445.37 | 449.94 | 444.96 | 446.50 | 98,960 | +0.14(+0.03%) |
Dec 28, 2023 | 444.78 | 447.79 | 444.78 | 446.36 | 85,526 | -0.49(-0.11%) |
Dec 27, 2023 | 444.65 | 449.22 | 444.65 | 446.85 | 128,852 | +2.72(+0.61%) |
Dec 26, 2023 | 442.06 | 445.31 | 438.84 | 444.13 | 101,948 | +2.26(+0.51%) |
Dec 22, 2023 | 444.26 | 445.37 | 440.30 | 441.88 | 105,551 | +0.28(+0.06%) |
Dec 21, 2023 | 438.39 | 441.60 | 435.93 | 441.60 | 156,981 | +7.61(+1.75%) |
Dec 20, 2023 | 439.27 | 445.87 | 432.86 | 433.98 | 185,267 | -4.75(-1.08%) |
Dec 19, 2023 | 437.63 | 441.56 | 435.83 | 438.73 | 152,750 | +2.90(+0.66%) |
Dec 18, 2023 | 440.82 | 442.60 | 431.97 | 435.83 | 180,846 | -3.59(-0.82%) |
Dec 15, 2023 | 438.18 | 449.18 | 436.99 | 439.43 | 523,444 | -2.55(-0.58%) |
Dec 14, 2023 | 426.26 | 442.25 | 422.32 | 441.98 | 553,444 | +19.32(+4.57%) |
Dec 13, 2023 | 430.33 | 432.67 | 404.48 | 422.66 | 738,832 | -7.81(-1.81%) |
Dec 12, 2023 | 426.71 | 432.94 | 424.24 | 430.47 | 177,059 | +3.44(+0.81%) |
Dec 11, 2023 | 428.20 | 432.58 | 421.90 | 427.03 | 236,287 | +8.39(+2.00%) |
Dec 08, 2023 | 418.27 | 422.12 | 415.22 | 418.64 | 265,073 | +1.95(+0.47%) |
Dec 07, 2023 | 416.27 | 421.12 | 413.93 | 416.69 | 202,000 | +0.04(+0.01%) |
Dec 06, 2023 | 413.51 | 421.22 | 413.51 | 416.64 | 212,169 | +5.15(+1.25%) |
Dec 05, 2023 | 417.64 | 417.64 | 409.50 | 411.49 | 204,540 | -6.55(-1.57%) |
Dec 04, 2023 | 412.36 | 420.49 | 412.36 | 418.04 | 223,114 | +1.72(+0.41%) |
Dec 01, 2023 | 403.74 | 416.43 | 403.74 | 416.32 | 241,647 | +11.57(+2.86%) |
Nov 30, 2023 | 398.17 | 408.77 | 395.47 | 404.74 | 917,711 | +5.48(+1.37%) |
Nov 29, 2023 | 406.25 | 408.39 | 399.13 | 399.26 | 274,853 | -0.21(-0.05%) |
Nov 28, 2023 | 408.80 | 411.99 | 398.19 | 399.47 | 300,231 | -10.80(-2.63%) |
Nov 27, 2023 | 412.05 | 413.20 | 406.88 | 410.27 | 277,163 | -4.20(-1.01%) |
Nov 24, 2023 | 408.02 | 416.12 | 407.96 | 414.47 | 120,825 | +5.25(+1.28%) |
Nov 22, 2023 | 409.38 | 414.02 | 408.80 | 409.22 | 207,545 | +0.63(+0.15%) |
Nov 21, 2023 | 403.52 | 411.84 | 403.52 | 408.59 | 314,710 | +3.01(+0.74%) |
Nov 20, 2023 | 403.23 | 406.20 | 397.75 | 405.59 | 220,617 | +1.89(+0.47%) |
Nov 17, 2023 | 404.18 | 405.96 | 399.38 | 403.70 | 289,511 | +0.50(+0.12%) |
Nov 16, 2023 | 402.78 | 407.00 | 401.50 | 403.20 | 205,146 | +1.47(+0.37%) |
Nov 15, 2023 | 402.10 | 407.50 | 400.42 | 401.73 | 243,758 | -1.35(-0.34%) |
Nov 14, 2023 | 399.66 | 408.98 | 399.66 | 403.08 | 254,507 | +11.97(+3.06%) |
Nov 13, 2023 | 392.82 | 394.79 | 389.78 | 391.11 | 186,336 | -3.63(-0.92%) |
Nov 10, 2023 | 389.17 | 394.90 | 386.65 | 394.74 | 206,634 | +8.64(+2.24%) |
Nov 09, 2023 | 393.38 | 394.54 | 384.29 | 386.10 | 228,192 | -6.17(-1.57%) |
Nov 08, 2023 | 390.73 | 394.72 | 389.69 | 392.27 | 219,765 | +2.70(+0.69%) |
Nov 07, 2023 | 382.93 | 392.84 | 381.50 | 389.57 | 221,541 | +6.23(+1.63%) |
Nov 06, 2023 | 384.05 | 388.32 | 379.69 | 383.34 | 202,363 | -1.95(-0.51%) |
Nov 03, 2023 | 385.95 | 394.16 | 384.26 | 385.29 | 313,673 | +4.69(+1.23%) |
Nov 02, 2023 | 387.49 | 393.21 | 379.54 | 380.61 | 403,872 | -0.91(-0.24%) |
Nov 01, 2023 | 370.76 | 381.70 | 370.25 | 381.51 | 441,002 | +12.72(+3.45%) |
Oct 31, 2023 | 365.10 | 374.21 | 364.94 | 368.79 | 449,123 | +5.12(+1.41%) |
Oct 30, 2023 | 361.40 | 367.60 | 357.16 | 363.68 | 372,401 | +6.63(+1.86%) |
Oct 27, 2023 | 357.29 | 363.92 | 353.14 | 357.05 | 490,478 | +0.63(+0.18%) |
Oct 26, 2023 | 351.68 | 367.85 | 347.14 | 356.42 | 938,228 | +18.72(+5.54%) |
Oct 25, 2023 | 341.93 | 341.93 | 332.95 | 337.70 | 730,070 | -6.18(-1.80%) |
Oct 24, 2023 | 351.11 | 354.05 | 342.76 | 343.88 | 359,695 | -4.26(-1.22%) |
Oct 23, 2023 | 347.36 | 352.80 | 346.21 | 348.14 | 316,369 | +1.28(+0.37%) |
Oct 20, 2023 | 354.53 | 356.73 | 345.32 | 346.86 | 369,891 | -8.80(-2.47%) |
Oct 19, 2023 | 355.73 | 367.81 | 352.48 | 355.65 | 540,495 | -4.37(-1.21%) |
Oct 18, 2023 | 371.78 | 371.78 | 358.65 | 360.02 | 377,707 | -16.64(-4.42%) |
Oct 17, 2023 | 380.63 | 381.92 | 370.39 | 376.67 | 422,824 | +1.15(+0.30%) |
Oct 16, 2023 | 374.60 | 378.63 | 372.52 | 375.52 | 202,734 | +7.52(+2.04%) |
Oct 13, 2023 | 382.79 | 383.23 | 365.50 | 368.00 | 366,228 | -14.86(-3.88%) |
Oct 12, 2023 | 386.97 | 387.50 | 376.76 | 382.86 | 244,015 | -5.50(-1.42%) |
Oct 11, 2023 | 380.75 | 389.74 | 380.75 | 388.36 | 270,062 | +8.15(+2.14%) |
Oct 10, 2023 | 378.69 | 387.91 | 378.12 | 380.21 | 332,468 | +2.27(+0.60%) |
Oct 09, 2023 | 375.23 | 378.25 | 367.54 | 377.94 | 364,747 | +6.08(+1.64%) |
Oct 06, 2023 | 365.32 | 373.68 | 357.61 | 371.86 | 372,902 | +1.59(+0.43%) |
Oct 05, 2023 | 369.51 | 372.98 | 365.93 | 370.26 | 386,849 | -0.36(-0.10%) |
Oct 04, 2023 | 362.53 | 372.05 | 361.25 | 370.62 | 258,682 | +8.96(+2.48%) |
Oct 03, 2023 | 365.41 | 367.81 | 358.07 | 361.67 | 275,043 | -5.43(-1.48%) |
Oct 02, 2023 | 372.37 | 376.78 | 364.63 | 367.10 | 413,054 | -5.57(-1.50%) |
Sep 29, 2023 | 379.96 | 382.30 | 372.35 | 372.67 | 232,160 | -4.62(-1.22%) |
Sep 28, 2023 | 370.45 | 383.16 | 369.48 | 377.29 | 231,498 | +4.66(+1.25%) |
Sep 27, 2023 | 366.17 | 373.20 | 364.20 | 372.63 | 339,122 | +8.98(+2.47%) |
Sep 26, 2023 | 376.65 | 378.39 | 363.13 | 363.66 | 372,429 | -14.64(-3.87%) |
Sep 25, 2023 | 371.31 | 378.60 | 373.36 | 378.30 | 262,698 | +5.56(+1.49%) |
Sep 22, 2023 | 371.37 | 378.42 | 371.37 | 372.73 | 408,993 | +6.28(+1.71%) |
Sep 21, 2023 | 368.79 | 369.15 | 361.07 | 366.45 | 362,174 | -5.31(-1.43%) |
Sep 20, 2023 | 375.57 | 380.81 | 371.48 | 371.77 | 142,399 | -2.91(-0.78%) |
Sep 19, 2023 | 374.38 | 375.93 | 368.49 | 374.67 | 171,369 | -1.17(-0.31%) |
Sep 18, 2023 | 374.89 | 378.54 | 371.73 | 375.84 | 209,258 | +1.19(+0.32%) |
Sep 15, 2023 | 375.84 | 377.41 | 367.75 | 374.65 | 510,186 | -4.68(-1.23%) |
Sep 14, 2023 | 378.83 | 383.81 | 373.00 | 379.33 | 254,993 | +2.57(+0.68%) |
Sep 13, 2023 | 382.00 | 385.06 | 374.99 | 376.76 | 307,253 | -7.20(-1.87%) |
Sep 12, 2023 | 387.34 | 391.17 | 380.29 | 383.96 | 291,821 | -6.26(-1.60%) |
Sep 11, 2023 | 387.46 | 390.97 | 384.10 | 390.22 | 286,070 | +4.81(+1.25%) |
Sep 08, 2023 | 382.68 | 388.15 | 380.02 | 385.41 | 524,972 | +2.13(+0.56%) |
Sep 07, 2023 | 376.35 | 384.27 | 370.10 | 383.28 | 423,882 | +6.44(+1.71%) |
Sep 06, 2023 | 372.53 | 385.52 | 372.47 | 376.84 | 350,782 | +5.07(+1.36%) |
Sep 05, 2023 | 378.65 | 379.12 | 366.31 | 371.78 | 252,100 | -8.78(-2.31%) |
Sep 01, 2023 | 376.18 | 381.78 | 375.56 | 380.56 | 373,903 | +5.52(+1.47%) |
Aug 31, 2023 | 373.44 | 376.24 | 372.73 | 375.03 | 402,465 | +3.39(+0.91%) |
Aug 30, 2023 | 370.95 | 374.02 | 370.27 | 371.64 | 217,695 | +2.87(+0.78%) |
Aug 29, 2023 | 357.14 | 369.28 | 357.14 | 368.77 | 199,586 | +8.36(+2.32%) |
Aug 28, 2023 | 358.42 | 363.24 | 358.08 | 360.42 | 183,101 | +2.46(+0.69%) |
Aug 25, 2023 | 356.68 | 361.11 | 349.55 | 357.96 | 168,025 | +3.03(+0.85%) |
Aug 24, 2023 | 360.70 | 364.74 | 354.93 | 354.93 | 156,245 | -7.09(-1.96%) |
Aug 23, 2023 | 349.08 | 362.37 | 348.37 | 362.01 | 411,911 | +14.19(+4.08%) |
Aug 22, 2023 | 346.15 | 349.80 | 343.75 | 347.82 | 239,597 | +2.54(+0.74%) |
Aug 21, 2023 | 346.83 | 349.00 | 340.54 | 345.28 | 267,820 | -0.64(-0.19%) |
Aug 18, 2023 | 347.46 | 350.81 | 344.55 | 345.93 | 353,939 | -3.56(-1.02%) |
Aug 17, 2023 | 361.98 | 365.15 | 349.43 | 349.49 | 308,218 | -14.66(-4.03%) |
Aug 16, 2023 | 365.87 | 370.58 | 364.10 | 364.15 | 165,604 | -2.39(-0.65%) |
Aug 15, 2023 | 367.08 | 371.14 | 365.94 | 366.54 | 152,967 | -3.26(-0.88%) |
Aug 14, 2023 | 366.56 | 372.36 | 365.14 | 369.80 | 155,314 | +1.64(+0.44%) |
Aug 11, 2023 | 368.68 | 371.77 | 368.04 | 368.17 | 220,457 | -0.71(-0.19%) |
Aug 10, 2023 | 371.13 | 373.58 | 366.24 | 368.87 | 146,404 | -0.15(-0.04%) |
Aug 09, 2023 | 373.73 | 373.73 | 367.41 | 369.02 | 192,133 | -5.47(-1.46%) |
Aug 08, 2023 | 371.53 | 374.99 | 366.17 | 374.49 | 181,118 | +0.23(+0.06%) |
Aug 07, 2023 | 371.05 | 379.48 | 371.05 | 374.26 | 231,538 | +5.20(+1.41%) |
Aug 04, 2023 | 373.68 | 376.95 | 368.42 | 369.06 | 322,906 | -1.69(-0.46%) |
Aug 03, 2023 | 368.98 | 372.32 | 366.65 | 370.75 | 267,790 | +0.85(+0.23%) |
Aug 02, 2023 | 370.56 | 371.75 | 363.90 | 369.89 | 275,015 | -2.21(-0.59%) |
Aug 01, 2023 | 363.82 | 372.37 | 363.82 | 372.11 | 372,674 | +7.48(+2.05%) |
Jul 31, 2023 | 362.07 | 365.60 | 359.10 | 364.62 | 296,223 | +4.05(+1.12%) |
Jul 28, 2023 | 357.99 | 367.44 | 357.30 | 360.58 | 535,229 | +6.85(+1.94%) |
Jul 27, 2023 | 348.94 | 354.60 | 338.16 | 353.73 | 765,400 | +20.31(+6.09%) |
Jul 26, 2023 | 330.55 | 333.68 | 329.06 | 333.42 | 342,332 | +2.44(+0.74%) |
Jul 25, 2023 | 327.30 | 332.86 | 326.95 | 330.97 | 237,828 | +1.61(+0.49%) |
Jul 24, 2023 | 329.99 | 334.76 | 327.69 | 329.37 | 219,532 | +0.94(+0.29%) |
Jul 21, 2023 | 330.00 | 331.63 | 326.42 | 328.42 | 272,470 | -1.04(-0.32%) |
Jul 20, 2023 | 332.74 | 334.07 | 328.13 | 329.47 | 306,441 | -2.22(-0.67%) |
Jul 19, 2023 | 335.68 | 336.92 | 329.51 | 331.69 | 500,455 | -5.05(-1.50%) |
Jul 18, 2023 | 335.77 | 340.23 | 335.77 | 336.74 | 171,202 | -1.11(-0.33%) |
Jul 17, 2023 | 334.25 | 339.56 | 331.83 | 337.85 | 259,545 | +4.30(+1.29%) |
Jul 14, 2023 | 334.70 | 335.14 | 331.19 | 333.55 | 214,627 | -1.19(-0.36%) |
Jul 13, 2023 | 331.73 | 334.81 | 329.60 | 334.75 | 238,648 | +3.01(+0.91%) |
Jul 12, 2023 | 329.46 | 334.86 | 329.46 | 331.74 | 290,910 | +7.07(+2.18%) |
Jul 11, 2023 | 323.65 | 326.49 | 323.65 | 324.66 | 126,712 | +2.51(+0.78%) |
Jul 10, 2023 | 317.90 | 324.29 | 315.66 | 322.15 | 251,867 | +4.52(+1.42%) |
Jul 07, 2023 | 315.25 | 321.22 | 314.16 | 317.63 | 286,250 | +1.67(+0.53%) |
Jul 06, 2023 | 316.87 | 317.09 | 311.70 | 315.96 | 226,089 | -3.22(-1.01%) |
Jul 05, 2023 | 321.77 | 322.30 | 317.51 | 319.18 | 237,256 | -5.37(-1.65%) |
Jul 03, 2023 | 322.30 | 325.47 | 320.88 | 324.54 | 99,035 | +0.97(+0.30%) |
Jun 30, 2023 | 322.64 | 326.25 | 321.09 | 323.57 | 233,124 | +3.06(+0.95%) |
Jun 29, 2023 | 317.83 | 321.04 | 315.44 | 320.51 | 195,341 | +2.63(+0.83%) |
Jun 28, 2023 | 317.78 | 319.33 | 317.19 | 317.88 | 253,489 | -1.25(-0.39%) |
Jun 27, 2023 | 313.90 | 320.65 | 312.22 | 319.13 | 337,243 | +7.63(+2.45%) |
Jun 26, 2023 | 308.62 | 312.60 | 308.62 | 311.50 | 195,513 | +3.23(+1.05%) |
Jun 23, 2023 | 306.59 | 311.28 | 306.46 | 308.26 | 343,231 | -1.27(-0.41%) |
Jun 22, 2023 | 310.71 | 311.76 | 306.78 | 309.53 | 212,402 | -0.56(-0.18%) |
Jun 21, 2023 | 309.34 | 311.06 | 307.00 | 310.09 | 322,473 | +1.37(+0.45%) |
Jun 20, 2023 | 305.66 | 310.57 | 305.66 | 308.72 | 222,065 | +1.12(+0.36%) |
Jun 16, 2023 | 307.11 | 309.16 | 305.04 | 307.60 | 383,606 | +2.27(+0.74%) |
Jun 15, 2023 | 302.40 | 306.51 | 300.99 | 305.33 | 331,902 | +2.08(+0.68%) |
Jun 14, 2023 | 306.38 | 307.55 | 301.05 | 303.25 | 351,045 | -3.13(-1.02%) |
Jun 13, 2023 | 302.23 | 308.06 | 301.06 | 306.38 | 340,528 | +4.70(+1.56%) |
Jun 12, 2023 | 300.38 | 303.80 | 297.93 | 301.69 | 283,882 | +1.66(+0.55%) |
Jun 09, 2023 | 302.80 | 302.80 | 295.28 | 300.02 | 319,978 | -1.58(-0.52%) |
Jun 08, 2023 | 302.15 | 303.94 | 300.34 | 301.61 | 363,811 | -2.81(-0.92%) |
Jun 07, 2023 | 295.49 | 306.15 | 295.31 | 304.42 | 324,489 | +7.99(+2.70%) |
Jun 06, 2023 | 297.25 | 300.08 | 291.79 | 296.43 | 437,231 | +4.99(+1.71%) |
Jun 05, 2023 | 293.60 | 294.51 | 290.86 | 291.43 | 299,179 | -3.50(-1.19%) |
Jun 02, 2023 | 282.84 | 295.94 | 281.47 | 294.93 | 459,317 | +15.08(+5.39%) |
Jun 01, 2023 | 272.53 | 280.04 | 270.80 | 279.85 | 419,200 | +7.39(+2.71%) |
May 31, 2023 | 276.27 | 277.80 | 272.41 | 272.46 | 525,878 | -5.40(-1.94%) |
May 30, 2023 | 278.28 | 279.39 | 274.84 | 277.86 | 264,282 | +0.43(+0.15%) |
May 26, 2023 | 273.43 | 278.88 | 273.08 | 277.44 | 284,255 | +4.08(+1.49%) |
May 25, 2023 | 272.56 | 275.10 | 269.71 | 273.35 | 337,374 | +2.45(+0.91%) |
May 24, 2023 | 270.97 | 272.84 | 268.51 | 270.90 | 334,191 | -1.47(-0.54%) |
May 23, 2023 | 275.48 | 275.92 | 270.91 | 272.37 | 340,854 | -5.43(-1.95%) |
May 22, 2023 | 284.07 | 285.26 | 276.85 | 277.80 | 419,114 | -7.06(-2.48%) |
May 19, 2023 | 290.73 | 291.47 | 282.55 | 284.87 | 275,187 | -4.38(-1.51%) |
May 18, 2023 | 282.68 | 289.85 | 281.73 | 289.25 | 237,715 | +5.75(+2.03%) |
May 17, 2023 | 278.32 | 285.20 | 277.44 | 283.50 | 278,877 | +5.70(+2.05%) |
May 16, 2023 | 280.44 | 281.50 | 276.76 | 277.80 | 369,346 | -5.51(-1.94%) |
May 15, 2023 | 284.82 | 285.72 | 280.62 | 283.31 | 387,198 | -2.40(-0.84%) |
May 12, 2023 | 286.51 | 288.57 | 280.77 | 285.71 | 369,916 | -0.50(-0.18%) |
May 11, 2023 | 283.40 | 287.39 | 282.26 | 286.22 | 473,338 | +1.31(+0.46%) |
May 10, 2023 | 281.15 | 285.73 | 276.79 | 284.90 | 371,960 | +6.51(+2.34%) |
May 09, 2023 | 277.72 | 281.36 | 276.88 | 278.40 | 185,001 | -0.44(-0.16%) |
May 08, 2023 | 280.65 | 280.65 | 276.12 | 278.83 | 191,287 | -0.60(-0.22%) |
May 05, 2023 | 276.90 | 281.74 | 276.52 | 279.44 | 185,386 | +3.78(+1.37%) |
May 04, 2023 | 281.63 | 281.65 | 274.31 | 275.66 | 329,723 | -4.48(-1.60%) |
May 03, 2023 | 280.02 | 283.70 | 279.19 | 280.14 | 431,025 | +1.64(+0.59%) |
May 02, 2023 | 279.44 | 279.44 | 274.12 | 278.50 | 266,989 | -0.81(-0.29%) |
May 01, 2023 | 277.87 | 282.07 | 276.73 | 279.31 | 296,049 | +0.52(+0.18%) |
Apr 28, 2023 | 277.78 | 281.80 | 272.58 | 278.79 | 388,101 | +1.69(+0.61%) |
Apr 27, 2023 | 266.66 | 277.80 | 261.95 | 277.10 | 936,175 | +22.87(+9.00%) |
Apr 26, 2023 | 255.26 | 258.26 | 253.90 | 254.23 | 412,680 | -1.89(-0.74%) |
Apr 25, 2023 | 257.99 | 260.70 | 256.10 | 256.12 | 430,387 | -1.98(-0.77%) |
Apr 24, 2023 | 257.12 | 261.05 | 255.22 | 258.09 | 313,682 | -1.61(-0.62%) |
Apr 21, 2023 | 261.76 | 263.09 | 256.97 | 259.71 | 217,796 | -0.91(-0.35%) |
Apr 20, 2023 | 254.95 | 262.36 | 254.47 | 260.62 | 379,368 | +4.62(+1.80%) |
Apr 19, 2023 | 251.44 | 256.04 | 250.77 | 256.00 | 304,035 | +4.38(+1.74%) |
Apr 18, 2023 | 250.68 | 252.17 | 248.18 | 251.62 | 398,920 | +3.90(+1.57%) |
Apr 17, 2023 | 247.32 | 250.46 | 245.31 | 247.72 | 343,328 | +1.20(+0.49%) |
Apr 14, 2023 | 249.09 | 252.35 | 243.50 | 246.52 | 337,123 | -1.93(-0.78%) |
Apr 13, 2023 | 245.81 | 248.96 | 240.97 | 248.45 | 314,279 | +4.09(+1.67%) |
Apr 12, 2023 | 243.83 | 246.12 | 242.70 | 244.37 | 368,437 | +4.23(+1.76%) |
Apr 11, 2023 | 235.87 | 241.56 | 235.87 | 240.13 | 392,385 | +5.81(+2.48%) |
Apr 10, 2023 | 229.59 | 235.10 | 229.59 | 234.32 | 340,535 | +1.74(+0.75%) |
Apr 06, 2023 | 232.75 | 233.80 | 229.43 | 232.58 | 183,880 | -0.29(-0.12%) |
Apr 05, 2023 | 234.94 | 237.85 | 230.51 | 232.87 | 351,911 | -2.17(-0.92%) |
Apr 04, 2023 | 244.52 | 245.77 | 233.45 | 235.03 | 233,404 | -9.55(-3.91%) |
Apr 03, 2023 | 247.56 | 248.78 | 242.78 | 244.59 | 315,774 | -3.92(-1.58%) |
Mar 31, 2023 | 244.76 | 249.09 | 244.66 | 248.50 | 292,123 | +5.89(+2.43%) |
Mar 30, 2023 | 243.63 | 244.45 | 241.17 | 242.61 | 228,469 | +1.16(+0.48%) |
Mar 29, 2023 | 243.43 | 244.97 | 239.46 | 241.45 | 270,216 | +0.91(+0.38%) |
Mar 28, 2023 | 239.14 | 242.56 | 238.63 | 240.54 | 292,243 | +1.44(+0.60%) |
Mar 27, 2023 | 243.57 | 243.57 | 238.79 | 239.11 | 262,124 | -1.30(-0.54%) |
Mar 24, 2023 | 239.28 | 240.65 | 235.24 | 240.41 | 309,112 | -1.79(-0.74%) |
Mar 23, 2023 | 242.47 | 249.80 | 240.78 | 242.20 | 404,578 | +1.01(+0.42%) |
Mar 22, 2023 | 245.95 | 249.92 | 240.96 | 241.18 | 225,327 | -4.37(-1.78%) |
Mar 21, 2023 | 248.57 | 249.86 | 242.76 | 245.56 | 265,854 | -0.11(-0.04%) |
Mar 20, 2023 | 241.94 | 247.26 | 239.72 | 245.66 | 387,081 | +5.41(+2.25%) |
Mar 17, 2023 | 239.69 | 240.70 | 236.97 | 240.25 | 484,610 | -1.34(-0.55%) |
Mar 16, 2023 | 236.44 | 245.24 | 234.22 | 241.59 | 386,907 | +3.35(+1.41%) |
Mar 15, 2023 | 240.35 | 241.19 | 232.88 | 238.24 | 441,787 | -5.71(-2.34%) |
Mar 14, 2023 | 245.66 | 248.12 | 240.72 | 243.95 | 244,540 | +3.59(+1.50%) |
Mar 13, 2023 | 238.40 | 242.48 | 236.32 | 240.36 | 489,117 | -1.17(-0.49%) |
Mar 10, 2023 | 247.29 | 248.54 | 238.80 | 241.53 | 301,116 | -5.82(-2.35%) |
Mar 09, 2023 | 255.31 | 255.31 | 246.49 | 247.35 | 376,704 | -6.63(-2.61%) |
Mar 08, 2023 | 253.92 | 254.45 | 250.56 | 253.97 | 125,440 | +0.85(+0.33%) |
Mar 07, 2023 | 256.27 | 259.19 | 252.03 | 253.13 | 274,878 | -2.77(-1.08%) |
Mar 06, 2023 | 258.06 | 260.35 | 255.35 | 255.90 | 308,291 | -2.42(-0.94%) |
Mar 03, 2023 | 254.11 | 258.75 | 251.70 | 258.32 | 188,180 | +6.75(+2.68%) |
Mar 02, 2023 | 246.01 | 251.57 | 245.73 | 251.57 | 144,606 | +3.21(+1.29%) |
Mar 01, 2023 | 249.27 | 252.10 | 247.93 | 248.36 | 299,027 | -2.56(-1.02%) |
Feb 28, 2023 | 248.73 | 253.04 | 248.46 | 250.92 | 287,007 | +1.77(+0.71%) |
Feb 27, 2023 | 250.41 | 254.14 | 247.99 | 249.15 | 188,537 | +1.88(+0.76%) |
Feb 24, 2023 | 247.37 | 249.30 | 244.62 | 247.27 | 203,889 | -3.62(-1.44%) |
Feb 23, 2023 | 249.94 | 252.74 | 246.99 | 250.89 | 265,445 | +1.11(+0.45%) |
Feb 22, 2023 | 252.43 | 254.92 | 247.57 | 249.78 | 189,979 | -0.62(-0.25%) |
Feb 21, 2023 | 261.73 | 262.94 | 250.12 | 250.40 | 407,001 | -14.84(-5.59%) |
Feb 17, 2023 | 261.67 | 265.49 | 257.93 | 265.24 | 261,768 | +2.48(+0.94%) |
Feb 16, 2023 | 257.42 | 265.61 | 257.36 | 262.76 | 288,439 | +0.78(+0.30%) |
Feb 15, 2023 | 258.38 | 262.54 | 257.15 | 261.98 | 162,137 | +1.66(+0.64%) |
Feb 14, 2023 | 260.09 | 262.63 | 257.52 | 260.32 | 197,085 | -1.38(-0.53%) |
Feb 13, 2023 | 256.91 | 262.85 | 256.51 | 261.69 | 186,978 | +6.00(+2.35%) |
Feb 10, 2023 | 257.58 | 260.40 | 254.33 | 255.70 | 233,282 | -2.94(-1.14%) |
Feb 09, 2023 | 261.94 | 265.14 | 257.91 | 258.64 | 231,476 | -0.40(-0.16%) |
Feb 08, 2023 | 256.96 | 261.56 | 256.96 | 259.05 | 237,177 | -0.27(-0.10%) |
Feb 07, 2023 | 261.39 | 262.08 | 255.15 | 259.31 | 269,797 | -4.98(-1.89%) |
Feb 06, 2023 | 266.51 | 267.02 | 262.37 | 264.29 | 239,267 | -6.28(-2.32%) |
Feb 03, 2023 | 270.02 | 274.45 | 269.24 | 270.58 | 337,018 | -3.93(-1.43%) |
Feb 02, 2023 | 266.06 | 274.56 | 264.94 | 274.50 | 468,846 | +10.46(+3.96%) |