Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 582.30 | 584.21 | 574.57 | 578.83 | 515,091 | -4.95(-0.85%) |
Dec 28, 2023 | 594.57 | 594.89 | 583.49 | 583.78 | 516,297 | -5.18(-0.88%) |
Dec 27, 2023 | 591.65 | 592.37 | 585.94 | 588.96 | 637,973 | +0.10(+0.02%) |
Dec 26, 2023 | 584.41 | 591.39 | 583.69 | 588.86 | 657,501 | +8.68(+1.50%) |
Dec 22, 2023 | 577.24 | 582.52 | 576.00 | 580.18 | 411,541 | +2.19(+0.38%) |
Dec 21, 2023 | 573.06 | 579.68 | 570.09 | 577.99 | 643,179 | +17.08(+3.04%) |
Dec 20, 2023 | 569.62 | 576.04 | 560.30 | 560.91 | 1,039,991 | -14.75(-2.56%) |
Dec 19, 2023 | 577.40 | 580.54 | 574.55 | 575.66 | 881,522 | +1.37(+0.24%) |
Dec 18, 2023 | 589.00 | 590.48 | 573.12 | 574.28 | 932,408 | -8.36(-1.44%) |
Dec 15, 2023 | 582.52 | 587.64 | 579.44 | 582.65 | 1,393,775 | +2.70(+0.47%) |
Dec 14, 2023 | 572.61 | 583.86 | 572.61 | 579.95 | 1,505,536 | +11.67(+2.05%) |
Dec 13, 2023 | 559.72 | 571.12 | 556.47 | 568.28 | 785,257 | +9.61(+1.72%) |
Dec 12, 2023 | 555.83 | 562.07 | 555.79 | 558.67 | 875,475 | +1.83(+0.33%) |
Dec 11, 2023 | 543.25 | 561.22 | 540.39 | 556.84 | 1,139,092 | +24.67(+4.64%) |
Dec 08, 2023 | 533.26 | 536.89 | 529.74 | 532.16 | 1,042,762 | -6.77(-1.26%) |
Dec 07, 2023 | 532.82 | 541.00 | 527.82 | 538.93 | 682,419 | +12.57(+2.39%) |
Dec 06, 2023 | 542.23 | 543.27 | 525.20 | 526.37 | 769,969 | -8.58(-1.60%) |
Dec 05, 2023 | 530.03 | 535.09 | 524.87 | 534.95 | 581,397 | -2.35(-0.44%) |
Dec 04, 2023 | 540.89 | 543.18 | 525.81 | 537.30 | 893,077 | -9.37(-1.71%) |
Dec 01, 2023 | 540.93 | 547.89 | 538.27 | 546.67 | 622,514 | +4.36(+0.80%) |
Nov 30, 2023 | 541.81 | 544.96 | 534.49 | 542.31 | 2,217,947 | +0.55(+0.10%) |
Nov 29, 2023 | 554.01 | 555.13 | 540.31 | 541.76 | 1,282,907 | -3.06(-0.56%) |
Nov 28, 2023 | 546.83 | 552.25 | 541.54 | 544.82 | 969,581 | -9.77(-1.76%) |
Nov 27, 2023 | 552.97 | 559.62 | 550.95 | 554.59 | 590,928 | +1.30(+0.24%) |
Nov 24, 2023 | 550.13 | 554.85 | 549.13 | 553.28 | 307,773 | +1.46(+0.27%) |
Nov 22, 2023 | 553.96 | 560.45 | 547.64 | 551.82 | 596,966 | +3.47(+0.63%) |
Nov 21, 2023 | 553.01 | 553.58 | 545.22 | 548.35 | 914,184 | -7.03(-1.27%) |
Nov 20, 2023 | 539.90 | 557.05 | 539.90 | 555.38 | 820,884 | +13.15(+2.43%) |
Nov 17, 2023 | 529.51 | 543.89 | 527.51 | 542.23 | 1,321,230 | -0.85(-0.16%) |
Nov 16, 2023 | 542.49 | 547.96 | 541.49 | 543.08 | 1,195,515 | -0.01(-0.00%) |
Nov 15, 2023 | 546.56 | 548.33 | 539.28 | 543.09 | 885,037 | -0.04(-0.01%) |
Nov 14, 2023 | 538.50 | 543.93 | 532.00 | 543.12 | 1,135,238 | +18.56(+3.54%) |
Nov 13, 2023 | 526.30 | 528.28 | 520.37 | 524.57 | 1,052,527 | -5.96(-1.12%) |
Nov 10, 2023 | 512.45 | 532.40 | 508.45 | 530.52 | 1,304,279 | +27.67(+5.50%) |
Nov 09, 2023 | 507.77 | 517.37 | 501.97 | 502.86 | 1,025,910 | -4.74(-0.93%) |
Nov 08, 2023 | 501.89 | 508.11 | 501.14 | 507.59 | 887,415 | +7.98(+1.60%) |
Nov 07, 2023 | 495.83 | 503.85 | 495.09 | 499.61 | 615,724 | +4.23(+0.85%) |
Nov 06, 2023 | 497.31 | 500.16 | 491.65 | 495.38 | 710,867 | -0.75(-0.15%) |
Nov 03, 2023 | 490.74 | 499.97 | 490.16 | 496.13 | 766,222 | +10.21(+2.10%) |
Nov 02, 2023 | 485.22 | 489.97 | 480.95 | 485.93 | 1,263,234 | +12.72(+2.69%) |
Nov 01, 2023 | 469.00 | 473.89 | 462.52 | 473.20 | 1,247,625 | +6.78(+1.45%) |
Oct 31, 2023 | 456.49 | 471.12 | 450.34 | 466.42 | 1,324,436 | +10.09(+2.21%) |
Oct 30, 2023 | 455.07 | 460.00 | 448.88 | 456.33 | 692,804 | +1.60(+0.35%) |
Oct 27, 2023 | 455.45 | 460.99 | 451.83 | 454.74 | 751,502 | -0.31(-0.07%) |
Oct 26, 2023 | 455.44 | 475.10 | 448.86 | 455.04 | 1,600,118 | +3.38(+0.75%) |
Oct 25, 2023 | 460.77 | 463.95 | 449.29 | 451.67 | 1,525,438 | -15.31(-3.28%) |
Oct 24, 2023 | 464.73 | 469.04 | 460.36 | 466.98 | 861,664 | +7.65(+1.66%) |
Oct 23, 2023 | 455.80 | 465.81 | 451.90 | 459.33 | 624,504 | +0.12(+0.03%) |
Oct 20, 2023 | 461.81 | 467.56 | 458.26 | 459.21 | 921,024 | -2.59(-0.56%) |
Oct 19, 2023 | 482.55 | 482.55 | 458.86 | 461.81 | 1,254,179 | -14.25(-2.99%) |
Oct 18, 2023 | 475.13 | 479.63 | 467.30 | 476.06 | 805,521 | -6.90(-1.43%) |
Oct 17, 2023 | 480.56 | 484.17 | 469.82 | 482.96 | 782,833 | -4.83(-0.99%) |
Oct 16, 2023 | 483.41 | 491.51 | 481.94 | 487.78 | 811,641 | +4.37(+0.90%) |
Oct 13, 2023 | 497.61 | 501.13 | 481.14 | 483.41 | 1,165,413 | -14.20(-2.85%) |
Oct 12, 2023 | 481.62 | 503.38 | 481.62 | 497.61 | 1,438,362 | +18.35(+3.83%) |
Oct 11, 2023 | 473.42 | 479.82 | 472.55 | 479.26 | 919,279 | +8.43(+1.79%) |
Oct 10, 2023 | 465.81 | 474.27 | 463.87 | 470.83 | 845,234 | +7.32(+1.58%) |
Oct 09, 2023 | 459.31 | 464.39 | 455.80 | 463.51 | 639,051 | -1.27(-0.27%) |
Oct 06, 2023 | 452.77 | 467.85 | 446.21 | 464.79 | 1,002,905 | +6.92(+1.51%) |
Oct 05, 2023 | 458.09 | 461.33 | 452.99 | 457.86 | 888,082 | +0.03(+0.01%) |
Oct 04, 2023 | 452.08 | 458.81 | 449.17 | 457.83 | 753,630 | +9.15(+2.04%) |
Oct 03, 2023 | 452.48 | 460.28 | 445.18 | 448.69 | 764,171 | -8.73(-1.91%) |
Oct 02, 2023 | 455.90 | 462.84 | 451.75 | 457.42 | 721,399 | +1.96(+0.43%) |
Sep 29, 2023 | 463.39 | 465.96 | 454.61 | 455.46 | 821,456 | +0.57(+0.12%) |
Sep 28, 2023 | 441.59 | 459.78 | 440.61 | 454.89 | 857,772 | +12.44(+2.81%) |
Sep 27, 2023 | 446.96 | 448.47 | 437.08 | 442.45 | 1,067,249 | +0.40(+0.09%) |
Sep 26, 2023 | 447.31 | 448.49 | 439.60 | 442.05 | 1,015,254 | -10.16(-2.25%) |
Sep 25, 2023 | 445.86 | 452.28 | 447.72 | 452.21 | 634,601 | +3.55(+0.79%) |
Sep 22, 2023 | 448.36 | 455.56 | 447.58 | 448.67 | 806,467 | +4.87(+1.10%) |
Sep 21, 2023 | 442.89 | 447.30 | 441.45 | 443.80 | 1,062,503 | -5.22(-1.16%) |
Sep 20, 2023 | 456.79 | 458.78 | 448.76 | 449.02 | 716,085 | -5.09(-1.12%) |
Sep 19, 2023 | 453.39 | 455.52 | 448.50 | 454.12 | 668,169 | +0.79(+0.18%) |
Sep 18, 2023 | 452.25 | 457.74 | 448.85 | 453.32 | 1,186,717 | +2.27(+0.50%) |
Sep 15, 2023 | 468.94 | 469.37 | 448.18 | 451.05 | 2,851,430 | -25.50(-5.35%) |
Sep 14, 2023 | 485.18 | 486.58 | 475.90 | 476.55 | 905,694 | -3.67(-0.77%) |
Sep 13, 2023 | 480.60 | 487.83 | 479.01 | 480.23 | 843,148 | -2.19(-0.45%) |
Sep 12, 2023 | 484.67 | 492.14 | 481.45 | 482.41 | 811,204 | -8.30(-1.69%) |
Sep 11, 2023 | 500.87 | 502.94 | 482.15 | 490.71 | 907,466 | -3.55(-0.72%) |
Sep 08, 2023 | 491.56 | 495.07 | 490.57 | 494.26 | 875,080 | +0.55(+0.11%) |
Sep 07, 2023 | 499.77 | 499.77 | 484.76 | 493.71 | 1,278,814 | -16.18(-3.17%) |
Sep 06, 2023 | 505.80 | 516.56 | 503.18 | 509.89 | 719,387 | +0.91(+0.18%) |
Sep 05, 2023 | 503.47 | 513.37 | 499.93 | 508.97 | 786,408 | +5.49(+1.09%) |
Sep 01, 2023 | 500.07 | 505.18 | 494.95 | 503.48 | 661,824 | +5.11(+1.03%) |
Aug 31, 2023 | 491.69 | 502.08 | 490.45 | 498.37 | 921,424 | +3.55(+0.72%) |
Aug 30, 2023 | 494.90 | 497.46 | 487.58 | 494.82 | 662,794 | +0.42(+0.08%) |
Aug 29, 2023 | 479.96 | 497.50 | 478.81 | 494.41 | 837,649 | +11.31(+2.34%) |
Aug 28, 2023 | 480.99 | 485.91 | 478.29 | 483.10 | 602,543 | +4.73(+0.99%) |
Aug 25, 2023 | 473.18 | 480.45 | 466.82 | 478.37 | 1,112,405 | +5.29(+1.12%) |
Aug 24, 2023 | 497.26 | 499.79 | 472.04 | 473.08 | 1,254,486 | -17.79(-3.63%) |
Aug 23, 2023 | 485.61 | 493.93 | 482.20 | 490.87 | 825,729 | +7.55(+1.56%) |
Aug 22, 2023 | 491.84 | 492.74 | 480.52 | 483.32 | 596,529 | -3.96(-0.81%) |
Aug 21, 2023 | 475.39 | 489.03 | 475.39 | 487.29 | 848,775 | +12.66(+2.67%) |
Aug 18, 2023 | 466.13 | 477.79 | 464.86 | 474.62 | 771,725 | +4.98(+1.06%) |
Aug 17, 2023 | 472.71 | 476.85 | 468.98 | 469.65 | 849,229 | -1.04(-0.22%) |
Aug 16, 2023 | 481.00 | 484.62 | 470.22 | 470.69 | 808,766 | -9.46(-1.97%) |
Aug 15, 2023 | 483.35 | 484.58 | 478.61 | 480.16 | 659,489 | -7.31(-1.50%) |
Aug 14, 2023 | 471.24 | 488.52 | 470.63 | 487.46 | 1,216,232 | +13.12(+2.77%) |
Aug 11, 2023 | 485.27 | 485.38 | 473.44 | 474.35 | 877,173 | -17.14(-3.49%) |
Aug 10, 2023 | 495.19 | 503.41 | 488.32 | 491.49 | 951,233 | +1.81(+0.37%) |
Aug 09, 2023 | 495.86 | 497.02 | 489.35 | 489.68 | 833,822 | -4.14(-0.84%) |
Aug 08, 2023 | 495.49 | 496.17 | 486.83 | 493.82 | 1,124,011 | -7.72(-1.54%) |
Aug 07, 2023 | 495.16 | 502.54 | 494.16 | 501.54 | 764,199 | +9.87(+2.01%) |
Aug 04, 2023 | 496.17 | 498.66 | 487.74 | 491.67 | 734,324 | -5.80(-1.17%) |
Aug 03, 2023 | 492.46 | 499.21 | 486.35 | 497.47 | 878,641 | +2.73(+0.55%) |
Aug 02, 2023 | 499.72 | 501.75 | 489.96 | 494.74 | 1,377,105 | -14.57(-2.86%) |
Aug 01, 2023 | 509.00 | 512.29 | 505.42 | 509.31 | 868,194 | +0.33(+0.06%) |
Jul 31, 2023 | 507.06 | 511.77 | 501.32 | 508.98 | 1,103,750 | +2.91(+0.58%) |
Jul 28, 2023 | 495.16 | 508.53 | 483.42 | 506.07 | 2,039,906 | +28.38(+5.94%) |
Jul 27, 2023 | 470.41 | 490.50 | 470.41 | 477.69 | 1,969,379 | +24.26(+5.35%) |
Jul 26, 2023 | 454.96 | 458.62 | 448.62 | 453.42 | 855,072 | -8.18(-1.77%) |
Jul 25, 2023 | 458.71 | 465.77 | 458.57 | 461.60 | 795,984 | +5.08(+1.11%) |
Jul 24, 2023 | 453.06 | 458.14 | 451.72 | 456.52 | 747,520 | +2.40(+0.53%) |
Jul 21, 2023 | 452.50 | 457.64 | 449.12 | 454.12 | 2,677,215 | +8.38(+1.88%) |
Jul 20, 2023 | 454.25 | 455.37 | 444.64 | 445.75 | 1,831,544 | -20.29(-4.35%) |
Jul 19, 2023 | 478.33 | 480.04 | 464.23 | 466.04 | 1,148,201 | -13.34(-2.78%) |
Jul 18, 2023 | 479.79 | 481.52 | 472.98 | 479.38 | 867,348 | -6.26(-1.29%) |
Jul 17, 2023 | 471.80 | 488.76 | 471.57 | 485.64 | 824,170 | +15.44(+3.28%) |
Jul 14, 2023 | 473.54 | 477.15 | 467.20 | 470.20 | 836,608 | -1.02(-0.22%) |
Jul 13, 2023 | 466.67 | 472.96 | 464.44 | 471.22 | 810,916 | +9.66(+2.09%) |
Jul 12, 2023 | 461.91 | 462.93 | 455.37 | 461.56 | 883,096 | +6.53(+1.43%) |
Jul 11, 2023 | 463.29 | 463.29 | 447.17 | 455.04 | 693,828 | -8.10(-1.75%) |
Jul 10, 2023 | 451.97 | 465.20 | 451.97 | 463.14 | 944,813 | +11.72(+2.60%) |
Jul 07, 2023 | 451.50 | 461.45 | 449.70 | 451.42 | 935,718 | -5.66(-1.24%) |
Jul 06, 2023 | 458.52 | 460.55 | 449.21 | 457.08 | 1,257,232 | -6.31(-1.36%) |
Jul 05, 2023 | 470.70 | 474.96 | 462.49 | 463.38 | 1,130,033 | -16.75(-3.49%) |
Jul 03, 2023 | 480.35 | 483.69 | 472.72 | 480.13 | 429,070 | -0.20(-0.04%) |
Jun 30, 2023 | 478.07 | 483.53 | 476.55 | 480.33 | 918,346 | +7.72(+1.63%) |
Jun 29, 2023 | 474.55 | 474.76 | 468.01 | 472.61 | 594,584 | +2.77(+0.59%) |
Jun 28, 2023 | 465.86 | 472.94 | 464.98 | 469.84 | 737,766 | -2.48(-0.52%) |
Jun 27, 2023 | 455.77 | 474.00 | 455.77 | 472.32 | 872,121 | +18.20(+4.01%) |
Jun 26, 2023 | 453.67 | 463.82 | 453.67 | 454.12 | 621,263 | +1.59(+0.35%) |
Jun 23, 2023 | 453.07 | 455.50 | 450.19 | 452.53 | 837,484 | -10.33(-2.23%) |
Jun 22, 2023 | 448.67 | 463.37 | 448.58 | 462.86 | 757,085 | +10.85(+2.40%) |
Jun 21, 2023 | 456.47 | 460.00 | 451.02 | 452.01 | 885,108 | -7.94(-1.73%) |
Jun 20, 2023 | 461.80 | 465.65 | 455.90 | 459.96 | 830,052 | -0.44(-0.09%) |
Jun 16, 2023 | 468.70 | 470.41 | 458.62 | 460.39 | 2,031,713 | -7.31(-1.56%) |
Jun 15, 2023 | 470.68 | 472.47 | 466.02 | 467.70 | 1,048,219 | -8.19(-1.72%) |
Jun 14, 2023 | 467.24 | 476.50 | 466.59 | 475.89 | 922,585 | +0.64(+0.14%) |
Jun 13, 2023 | 475.36 | 477.54 | 467.88 | 475.25 | 760,107 | +4.42(+0.94%) |
Jun 12, 2023 | 464.44 | 471.68 | 461.58 | 470.83 | 1,205,531 | +9.69(+2.10%) |
Jun 09, 2023 | 471.14 | 473.29 | 460.41 | 461.15 | 1,075,947 | -8.13(-1.73%) |
Jun 08, 2023 | 460.18 | 470.76 | 459.53 | 469.28 | 960,181 | +10.00(+2.18%) |
Jun 07, 2023 | 459.50 | 468.35 | 456.16 | 459.27 | 1,097,025 | +2.73(+0.60%) |
Jun 06, 2023 | 446.67 | 460.18 | 442.68 | 456.54 | 1,142,488 | +2.92(+0.64%) |
Jun 05, 2023 | 451.97 | 456.94 | 447.05 | 453.62 | 1,019,364 | -0.01(-0.00%) |
Jun 02, 2023 | 450.11 | 454.23 | 440.86 | 453.63 | 1,218,579 | +5.48(+1.22%) |
Jun 01, 2023 | 441.09 | 451.32 | 432.97 | 448.15 | 1,278,712 | +9.45(+2.15%) |
May 31, 2023 | 444.51 | 451.11 | 437.94 | 438.70 | 1,760,806 | -15.59(-3.43%) |
May 30, 2023 | 463.29 | 469.39 | 449.27 | 454.29 | 1,245,015 | -2.44(-0.53%) |
May 26, 2023 | 430.79 | 460.50 | 430.27 | 456.73 | 2,184,752 | +26.68(+6.20%) |
May 25, 2023 | 414.15 | 432.08 | 414.08 | 430.05 | 1,641,982 | +25.11(+6.20%) |
May 24, 2023 | 402.92 | 406.50 | 400.88 | 404.94 | 895,895 | -5.73(-1.40%) |
May 23, 2023 | 413.53 | 416.73 | 410.31 | 410.68 | 760,444 | -6.06(-1.45%) |
May 22, 2023 | 415.75 | 422.03 | 414.81 | 416.74 | 692,092 | -2.80(-0.67%) |
May 19, 2023 | 424.85 | 425.30 | 418.02 | 419.54 | 1,075,016 | -4.88(-1.15%) |
May 18, 2023 | 412.48 | 425.25 | 412.48 | 424.43 | 1,199,503 | +11.63(+2.82%) |
May 17, 2023 | 407.36 | 416.47 | 404.83 | 412.80 | 1,182,076 | +7.94(+1.96%) |
May 16, 2023 | 399.66 | 409.26 | 399.66 | 404.86 | 1,290,691 | +4.66(+1.17%) |
May 15, 2023 | 385.20 | 400.81 | 382.07 | 400.19 | 1,216,680 | +16.83(+4.39%) |
May 12, 2023 | 384.26 | 386.93 | 379.18 | 383.37 | 693,442 | +1.85(+0.49%) |
May 11, 2023 | 380.85 | 384.59 | 376.86 | 381.51 | 754,089 | +0.16(+0.04%) |
May 10, 2023 | 376.05 | 383.31 | 375.56 | 381.36 | 892,468 | +10.49(+2.83%) |
May 09, 2023 | 374.41 | 376.25 | 369.62 | 370.86 | 809,410 | -7.67(-2.03%) |
May 08, 2023 | 381.27 | 382.18 | 376.20 | 378.53 | 696,762 | -2.11(-0.55%) |
May 05, 2023 | 376.64 | 383.13 | 374.64 | 380.64 | 904,833 | +12.27(+3.33%) |
May 04, 2023 | 373.25 | 373.79 | 364.85 | 368.38 | 733,884 | -4.88(-1.31%) |
May 03, 2023 | 373.78 | 381.28 | 372.31 | 373.25 | 728,930 | -0.28(-0.07%) |
May 02, 2023 | 380.63 | 381.08 | 371.68 | 373.53 | 850,668 | -5.90(-1.56%) |
May 01, 2023 | 380.78 | 384.65 | 377.83 | 379.43 | 700,363 | -2.08(-0.55%) |
Apr 28, 2023 | 380.90 | 384.44 | 375.20 | 381.51 | 1,344,220 | +1.88(+0.49%) |
Apr 27, 2023 | 378.76 | 380.71 | 364.20 | 379.64 | 2,157,588 | +26.93(+7.63%) |
Apr 26, 2023 | 353.35 | 355.77 | 351.25 | 352.71 | 1,311,418 | -0.38(-0.11%) |
Apr 25, 2023 | 365.38 | 366.05 | 352.58 | 353.10 | 1,309,677 | -14.38(-3.91%) |
Apr 24, 2023 | 368.01 | 370.23 | 365.92 | 367.48 | 610,644 | +0.35(+0.09%) |
Apr 21, 2023 | 369.89 | 369.93 | 364.47 | 367.13 | 930,341 | -3.69(-1.00%) |
Apr 20, 2023 | 357.32 | 374.80 | 357.08 | 370.82 | 1,686,981 | +14.26(+4.00%) |
Apr 19, 2023 | 362.20 | 362.50 | 355.78 | 356.56 | 1,234,160 | -9.82(-2.68%) |
Apr 18, 2023 | 370.33 | 371.87 | 362.91 | 366.38 | 892,694 | -0.89(-0.24%) |
Apr 17, 2023 | 359.60 | 367.32 | 357.20 | 367.27 | 1,040,576 | -2.92(-0.79%) |
Apr 14, 2023 | 368.55 | 375.21 | 366.20 | 370.19 | 797,153 | +0.67(+0.18%) |
Apr 13, 2023 | 365.19 | 371.85 | 362.26 | 369.52 | 827,688 | +4.19(+1.15%) |
Apr 12, 2023 | 375.80 | 377.00 | 364.56 | 365.33 | 822,443 | -7.67(-2.06%) |
Apr 11, 2023 | 379.24 | 380.43 | 372.13 | 373.00 | 1,004,616 | -4.70(-1.24%) |
Apr 10, 2023 | 365.06 | 378.50 | 363.68 | 377.69 | 1,022,228 | +7.91(+2.14%) |
Apr 06, 2023 | 369.45 | 374.01 | 362.96 | 369.79 | 756,645 | -6.86(-1.82%) |
Apr 05, 2023 | 383.25 | 383.85 | 371.90 | 376.65 | 998,611 | -11.09(-2.86%) |
Apr 04, 2023 | 395.85 | 396.23 | 385.19 | 387.74 | 862,782 | -6.06(-1.54%) |
Apr 03, 2023 | 392.06 | 395.18 | 387.50 | 393.80 | 798,185 | -0.18(-0.05%) |
Mar 31, 2023 | 388.61 | 394.68 | 387.78 | 393.98 | 1,069,423 | +3.10(+0.79%) |
Mar 30, 2023 | 385.26 | 394.65 | 384.49 | 390.88 | 996,696 | +10.74(+2.82%) |
Mar 29, 2023 | 373.58 | 383.43 | 371.20 | 380.14 | 1,300,940 | +13.96(+3.81%) |
Mar 28, 2023 | 368.74 | 368.96 | 360.67 | 366.19 | 938,471 | -2.97(-0.80%) |
Mar 27, 2023 | 372.59 | 374.88 | 367.48 | 369.16 | 778,947 | -1.04(-0.28%) |
Mar 24, 2023 | 379.89 | 380.62 | 365.68 | 370.19 | 1,393,880 | -13.56(-3.53%) |
Mar 23, 2023 | 383.01 | 391.83 | 376.90 | 383.75 | 1,235,654 | +6.86(+1.82%) |
Mar 22, 2023 | 377.46 | 392.23 | 376.34 | 376.89 | 897,973 | -3.16(-0.83%) |
Mar 21, 2023 | 387.64 | 391.44 | 375.41 | 380.05 | 774,286 | -4.82(-1.25%) |
Mar 20, 2023 | 384.49 | 386.36 | 379.23 | 384.87 | 887,471 | +2.16(+0.56%) |
Mar 17, 2023 | 384.83 | 386.63 | 377.79 | 382.71 | 3,073,695 | -2.12(-0.55%) |
Mar 16, 2023 | 362.94 | 385.40 | 360.25 | 384.83 | 1,373,985 | +19.33(+5.29%) |
Mar 15, 2023 | 368.40 | 368.83 | 356.75 | 365.50 | 1,026,715 | -8.60(-2.30%) |
Mar 14, 2023 | 367.76 | 375.23 | 364.87 | 374.09 | 1,380,807 | +14.02(+3.89%) |
Mar 13, 2023 | 358.19 | 365.69 | 355.16 | 360.08 | 1,262,926 | -2.65(-0.73%) |
Mar 10, 2023 | 379.10 | 379.97 | 358.90 | 362.73 | 1,157,619 | -10.82(-2.90%) |
Mar 09, 2023 | 381.94 | 389.77 | 372.67 | 373.55 | 972,427 | -8.82(-2.31%) |
Mar 08, 2023 | 373.75 | 384.12 | 371.44 | 382.37 | 974,959 | +11.85(+3.20%) |
Mar 07, 2023 | 374.80 | 375.75 | 367.52 | 370.52 | 702,525 | -4.21(-1.12%) |
Mar 06, 2023 | 379.74 | 380.99 | 372.73 | 374.73 | 783,490 | -1.84(-0.49%) |
Mar 03, 2023 | 374.50 | 378.32 | 369.18 | 376.57 | 793,265 | +3.18(+0.85%) |
Mar 02, 2023 | 368.04 | 376.31 | 362.50 | 373.39 | 876,033 | -0.03(-0.01%) |
Mar 01, 2023 | 368.96 | 378.41 | 368.25 | 373.42 | 741,201 | -1.03(-0.27%) |
Feb 28, 2023 | 373.29 | 379.41 | 370.96 | 374.45 | 1,205,602 | +0.29(+0.08%) |
Feb 27, 2023 | 381.67 | 381.67 | 373.66 | 374.16 | 766,192 | -0.75(-0.20%) |
Feb 24, 2023 | 377.24 | 379.30 | 372.86 | 374.91 | 735,976 | -8.41(-2.19%) |
Feb 23, 2023 | 380.67 | 385.46 | 374.21 | 383.32 | 1,135,588 | +10.48(+2.81%) |
Feb 22, 2023 | 375.52 | 376.47 | 368.99 | 372.84 | 895,966 | -0.58(-0.16%) |
Feb 21, 2023 | 378.87 | 382.67 | 373.18 | 373.42 | 1,175,936 | -9.45(-2.47%) |
Feb 17, 2023 | 387.72 | 389.96 | 379.02 | 382.88 | 1,004,266 | -4.85(-1.25%) |
Feb 16, 2023 | 392.12 | 395.10 | 385.67 | 387.72 | 1,351,708 | -11.48(-2.88%) |
Feb 15, 2023 | 393.60 | 399.61 | 388.10 | 399.20 | 952,777 | +2.10(+0.53%) |
Feb 14, 2023 | 392.44 | 402.69 | 391.14 | 397.10 | 1,370,537 | -0.37(-0.09%) |
Feb 13, 2023 | 391.07 | 399.02 | 388.32 | 397.46 | 1,265,860 | +6.93(+1.77%) |
Feb 10, 2023 | 393.77 | 395.46 | 385.80 | 390.54 | 922,705 | -6.67(-1.68%) |
Feb 09, 2023 | 404.72 | 407.54 | 393.36 | 397.21 | 1,248,977 | -0.79(-0.20%) |
Feb 08, 2023 | 406.30 | 408.99 | 397.12 | 397.99 | 952,841 | -12.09(-2.95%) |
Feb 07, 2023 | 400.35 | 411.75 | 396.60 | 410.08 | 1,458,860 | +11.06(+2.77%) |
Feb 06, 2023 | 397.83 | 406.49 | 395.57 | 399.03 | 869,570 | -2.64(-0.66%) |
Feb 03, 2023 | 402.47 | 414.96 | 399.66 | 401.66 | 1,098,308 | -5.89(-1.45%) |
Feb 02, 2023 | 407.30 | 410.19 | 402.00 | 407.56 | 1,364,752 | +4.42(+1.10%) |
Feb 01, 2023 | 386.20 | 407.31 | 384.46 | 403.14 | 1,755,104 | +17.01(+4.41%) |
Jan 31, 2023 | 381.71 | 386.70 | 381.59 | 386.13 | 1,131,604 | +4.72(+1.24%) |
Jan 30, 2023 | 388.88 | 390.27 | 380.86 | 381.41 | 1,469,752 | -11.50(-2.93%) |
Jan 27, 2023 | 398.45 | 403.87 | 388.89 | 392.91 | 2,424,684 | -28.91(-6.85%) |
Jan 26, 2023 | 417.15 | 422.51 | 408.29 | 421.82 | 1,658,947 | +6.04(+1.45%) |
Jan 25, 2023 | 406.07 | 416.20 | 401.81 | 415.78 | 1,296,301 | -0.51(-0.12%) |
Jan 24, 2023 | 412.06 | 419.38 | 410.69 | 416.29 | 865,421 | -2.40(-0.57%) |
Jan 23, 2023 | 401.00 | 421.63 | 401.00 | 418.69 | 1,483,070 | +11.54(+2.83%) |
Jan 20, 2023 | 398.32 | 408.09 | 396.14 | 407.15 | 938,551 | +11.56(+2.92%) |
Jan 19, 2023 | 404.27 | 408.10 | 395.34 | 395.59 | 1,433,030 | -12.75(-3.12%) |
Jan 18, 2023 | 415.38 | 421.35 | 408.06 | 408.34 | 1,203,320 | -0.88(-0.21%) |
Jan 17, 2023 | 410.97 | 413.73 | 407.00 | 409.22 | 1,063,369 | -4.02(-0.97%) |
Jan 13, 2023 | 409.06 | 414.34 | 405.77 | 413.24 | 1,642,016 | +0.95(+0.23%) |
Jan 12, 2023 | 412.37 | 415.86 | 400.89 | 412.29 | 1,530,092 | -0.08(-0.02%) |
Jan 11, 2023 | 406.58 | 412.73 | 404.62 | 412.37 | 1,250,500 | +2.83(+0.69%) |
Jan 10, 2023 | 400.40 | 409.96 | 399.76 | 409.53 | 994,827 | +7.81(+1.94%) |
Jan 09, 2023 | 396.12 | 410.16 | 393.65 | 401.72 | 1,987,539 | +10.57(+2.70%) |
Jan 06, 2023 | 373.84 | 391.31 | 371.58 | 391.16 | 1,446,856 | +23.73(+6.46%) |
Jan 05, 2023 | 368.62 | 374.63 | 367.08 | 367.43 | 940,091 | -6.65(-1.78%) |
Jan 04, 2023 | 376.65 | 378.93 | 368.04 | 374.08 | 1,207,135 | +3.62(+0.98%) |