Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 421.49 | 422.65 | 403.26 | 414.50 | 131,256 | -2.68(-0.64%) |
Feb 28, 2024 | 428.89 | 431.86 | 416.87 | 417.17 | 132,360 | -18.31(-4.20%) |
Feb 27, 2024 | 441.75 | 447.10 | 433.24 | 435.48 | 161,317 | +2.10(+0.48%) |
Feb 26, 2024 | 431.01 | 436.76 | 426.10 | 433.38 | 102,790 | +3.30(+0.77%) |
Feb 23, 2024 | 425.55 | 433.36 | 425.55 | 430.09 | 61,044 | +0.96(+0.22%) |
Feb 22, 2024 | 422.71 | 434.25 | 422.50 | 429.13 | 97,418 | +7.93(+1.88%) |
Feb 21, 2024 | 429.98 | 434.17 | 420.09 | 421.20 | 138,026 | -4.04(-0.95%) |
Feb 20, 2024 | 415.75 | 427.42 | 415.75 | 425.24 | 104,882 | +2.37(+0.56%) |
Feb 16, 2024 | 419.51 | 426.01 | 419.01 | 422.87 | 78,223 | -0.53(-0.12%) |
Feb 15, 2024 | 405.73 | 424.59 | 405.73 | 423.40 | 101,299 | +21.44(+5.33%) |
Feb 14, 2024 | 406.93 | 407.55 | 397.13 | 401.96 | 103,456 | -2.74(-0.68%) |
Feb 13, 2024 | 409.07 | 412.15 | 402.77 | 404.70 | 82,897 | -19.95(-4.70%) |
Feb 12, 2024 | 409.71 | 428.91 | 409.71 | 424.65 | 95,818 | +15.02(+3.67%) |
Feb 09, 2024 | 396.36 | 409.92 | 392.38 | 409.63 | 82,762 | +14.73(+3.73%) |
Feb 08, 2024 | 383.27 | 395.19 | 382.00 | 394.90 | 77,123 | +13.31(+3.49%) |
Feb 07, 2024 | 380.97 | 383.73 | 376.15 | 381.58 | 72,281 | -1.56(-0.41%) |
Feb 06, 2024 | 383.36 | 388.14 | 380.10 | 383.14 | 87,104 | +1.22(+0.32%) |
Feb 05, 2024 | 383.71 | 386.95 | 376.79 | 381.92 | 89,193 | -9.42(-2.41%) |
Feb 02, 2024 | 388.49 | 396.98 | 385.13 | 391.34 | 60,967 | -1.72(-0.44%) |
Feb 01, 2024 | 388.59 | 395.14 | 382.09 | 393.06 | 81,821 | +6.01(+1.55%) |
Jan 31, 2024 | 394.72 | 397.44 | 384.38 | 387.05 | 89,314 | -10.49(-2.64%) |
Jan 30, 2024 | 396.63 | 399.08 | 395.19 | 397.55 | 54,312 | -2.48(-0.62%) |
Jan 29, 2024 | 401.66 | 402.94 | 393.40 | 400.02 | 54,551 | -3.04(-0.75%) |
Jan 26, 2024 | 400.35 | 404.44 | 399.33 | 403.06 | 56,786 | +4.66(+1.17%) |
Jan 25, 2024 | 397.93 | 402.21 | 396.22 | 398.40 | 62,006 | +6.66(+1.70%) |
Jan 24, 2024 | 393.02 | 394.52 | 387.78 | 391.75 | 57,159 | +3.12(+0.80%) |
Jan 23, 2024 | 399.20 | 401.85 | 387.48 | 388.63 | 70,450 | -6.84(-1.73%) |
Jan 22, 2024 | 381.46 | 396.27 | 379.73 | 395.47 | 71,691 | +15.17(+3.99%) |
Jan 19, 2024 | 383.02 | 383.02 | 373.49 | 380.30 | 77,392 | -2.49(-0.65%) |
Jan 18, 2024 | 383.11 | 383.30 | 375.85 | 382.78 | 71,524 | -1.06(-0.28%) |
Jan 17, 2024 | 379.69 | 384.52 | 374.79 | 383.84 | 63,426 | +0.88(+0.23%) |
Jan 16, 2024 | 383.49 | 387.46 | 377.77 | 382.96 | 100,297 | -2.26(-0.59%) |
Jan 12, 2024 | 391.12 | 391.91 | 382.17 | 385.22 | 85,174 | -1.59(-0.41%) |
Jan 11, 2024 | 395.42 | 396.77 | 379.80 | 386.81 | 142,403 | -8.61(-2.18%) |
Jan 10, 2024 | 397.68 | 400.80 | 391.48 | 395.42 | 129,552 | -2.36(-0.59%) |
Jan 09, 2024 | 400.21 | 400.45 | 391.77 | 397.77 | 91,841 | -4.00(-1.00%) |
Jan 08, 2024 | 376.00 | 401.99 | 376.00 | 401.77 | 112,631 | +29.24(+7.85%) |
Jan 05, 2024 | 369.96 | 383.24 | 369.80 | 372.53 | 97,507 | +0.37(+0.10%) |
Jan 04, 2024 | 381.22 | 381.22 | 371.50 | 372.16 | 98,295 | -9.06(-2.38%) |
Jan 03, 2024 | 400.50 | 400.50 | 380.62 | 381.22 | 126,700 | -24.15(-5.96%) |
Jan 02, 2024 | 400.79 | 407.08 | 392.13 | 405.37 | 108,758 | +1.95(+0.48%) |
Dec 29, 2023 | 405.87 | 408.91 | 402.71 | 403.42 | 60,720 | -4.15(-1.02%) |
Dec 28, 2023 | 406.09 | 410.30 | 404.95 | 407.57 | 77,649 | +1.38(+0.34%) |
Dec 27, 2023 | 404.31 | 408.54 | 402.78 | 406.19 | 79,892 | +4.25(+1.06%) |
Dec 26, 2023 | 397.50 | 404.19 | 395.87 | 401.94 | 77,992 | +7.84(+1.99%) |
Dec 22, 2023 | 390.83 | 397.62 | 388.67 | 394.10 | 77,909 | +0.79(+0.20%) |
Dec 21, 2023 | 391.80 | 396.28 | 388.15 | 393.31 | 80,921 | +5.28(+1.36%) |
Dec 20, 2023 | 393.09 | 402.32 | 387.15 | 388.03 | 138,230 | -6.13(-1.56%) |
Dec 19, 2023 | 392.54 | 401.71 | 392.54 | 394.16 | 129,348 | +5.75(+1.48%) |
Dec 18, 2023 | 394.76 | 399.51 | 382.04 | 388.41 | 144,232 | -7.68(-1.94%) |
Dec 15, 2023 | 389.40 | 405.98 | 383.98 | 396.09 | 150,732 | +8.75(+2.26%) |
Dec 14, 2023 | 371.13 | 387.78 | 366.26 | 387.34 | 166,922 | +20.73(+5.66%) |
Dec 13, 2023 | 357.86 | 367.16 | 350.71 | 366.61 | 181,854 | +9.43(+2.64%) |
Dec 12, 2023 | 361.15 | 362.77 | 349.77 | 357.18 | 171,750 | -3.37(-0.94%) |
Dec 11, 2023 | 353.08 | 362.74 | 350.04 | 360.55 | 184,839 | +14.98(+4.34%) |
Dec 08, 2023 | 342.91 | 354.89 | 342.91 | 345.57 | 82,371 | +1.59(+0.46%) |
Dec 07, 2023 | 341.83 | 347.30 | 340.60 | 343.98 | 95,188 | +2.43(+0.71%) |
Dec 06, 2023 | 341.71 | 349.05 | 339.85 | 341.54 | 102,957 | +2.24(+0.66%) |
Dec 05, 2023 | 346.52 | 355.18 | 337.80 | 339.31 | 124,761 | -9.39(-2.69%) |
Dec 04, 2023 | 343.38 | 349.21 | 341.67 | 348.69 | 101,323 | +5.32(+1.55%) |
Dec 01, 2023 | 327.81 | 346.47 | 325.85 | 343.37 | 122,386 | +14.61(+4.44%) |
Nov 30, 2023 | 333.77 | 336.82 | 327.74 | 328.77 | 86,250 | -3.28(-0.99%) |
Nov 29, 2023 | 328.84 | 338.70 | 327.80 | 332.04 | 124,737 | +6.81(+2.09%) |
Nov 28, 2023 | 323.28 | 329.81 | 322.12 | 325.23 | 96,209 | +2.49(+0.77%) |
Nov 27, 2023 | 325.89 | 330.28 | 321.40 | 322.74 | 102,109 | -7.43(-2.25%) |
Nov 24, 2023 | 324.23 | 331.03 | 324.23 | 330.17 | 49,715 | +8.14(+2.53%) |
Nov 22, 2023 | 325.87 | 329.62 | 320.28 | 322.03 | 82,486 | -2.44(-0.75%) |
Nov 21, 2023 | 322.16 | 329.59 | 319.22 | 324.47 | 122,768 | -1.09(-0.33%) |
Nov 20, 2023 | 319.43 | 327.14 | 317.42 | 325.56 | 149,793 | +4.66(+1.45%) |
Nov 17, 2023 | 310.21 | 321.89 | 309.31 | 320.89 | 155,534 | +22.80(+7.65%) |
Nov 16, 2023 | 308.99 | 311.19 | 297.96 | 298.10 | 103,114 | -14.74(-4.71%) |
Nov 15, 2023 | 301.42 | 314.86 | 300.79 | 312.83 | 160,100 | +14.48(+4.85%) |
Nov 14, 2023 | 293.51 | 306.26 | 293.51 | 298.35 | 154,514 | +15.52(+5.49%) |
Nov 13, 2023 | 277.46 | 286.06 | 273.45 | 282.83 | 162,310 | +5.88(+2.12%) |
Nov 10, 2023 | 277.06 | 281.47 | 271.27 | 276.94 | 128,121 | +0.49(+0.18%) |
Nov 09, 2023 | 288.91 | 293.10 | 276.40 | 276.45 | 193,041 | -15.70(-5.38%) |
Nov 08, 2023 | 296.71 | 298.57 | 290.73 | 292.16 | 154,028 | -4.04(-1.36%) |
Nov 07, 2023 | 305.68 | 307.06 | 296.00 | 296.19 | 123,231 | -11.50(-3.74%) |
Nov 06, 2023 | 314.91 | 317.35 | 306.38 | 307.69 | 125,002 | -8.49(-2.68%) |
Nov 03, 2023 | 311.10 | 322.09 | 308.59 | 316.18 | 114,053 | +8.36(+2.72%) |
Nov 02, 2023 | 298.29 | 307.95 | 297.89 | 307.81 | 132,313 | +13.94(+4.74%) |
Nov 01, 2023 | 293.71 | 296.92 | 288.97 | 293.87 | 95,089 | -0.19(-0.06%) |
Oct 31, 2023 | 293.65 | 296.56 | 290.80 | 294.06 | 82,698 | -0.60(-0.20%) |
Oct 30, 2023 | 295.67 | 298.79 | 293.55 | 294.66 | 72,051 | +2.41(+0.82%) |
Oct 27, 2023 | 297.61 | 300.59 | 291.33 | 292.25 | 79,110 | -5.31(-1.79%) |
Oct 26, 2023 | 296.02 | 300.98 | 292.00 | 297.56 | 102,945 | +0.28(+0.10%) |
Oct 25, 2023 | 294.87 | 298.46 | 290.84 | 297.28 | 76,838 | +3.33(+1.13%) |
Oct 24, 2023 | 295.77 | 301.65 | 289.63 | 293.95 | 101,254 | +0.02(+0.01%) |
Oct 23, 2023 | 297.04 | 299.65 | 293.40 | 293.93 | 71,000 | -3.45(-1.16%) |
Oct 20, 2023 | 299.27 | 299.84 | 294.42 | 297.38 | 65,772 | -0.42(-0.14%) |
Oct 19, 2023 | 302.09 | 303.03 | 293.92 | 297.79 | 87,754 | -4.40(-1.45%) |
Oct 18, 2023 | 299.07 | 305.72 | 297.38 | 302.19 | 96,870 | +1.23(+0.41%) |
Oct 17, 2023 | 289.34 | 302.52 | 289.34 | 300.96 | 109,801 | +10.16(+3.50%) |
Oct 16, 2023 | 290.42 | 293.16 | 287.76 | 290.79 | 63,064 | +3.63(+1.26%) |
Oct 13, 2023 | 281.56 | 287.80 | 279.56 | 287.17 | 85,320 | +5.47(+1.94%) |
Oct 12, 2023 | 291.00 | 292.21 | 279.84 | 281.70 | 123,256 | -9.41(-3.23%) |
Oct 11, 2023 | 293.62 | 297.82 | 290.49 | 291.11 | 94,112 | -2.26(-0.77%) |
Oct 10, 2023 | 290.81 | 295.86 | 290.78 | 293.38 | 79,076 | +5.40(+1.87%) |
Oct 09, 2023 | 283.25 | 291.29 | 281.69 | 287.98 | 142,130 | +2.86(+1.00%) |
Oct 06, 2023 | 285.67 | 289.79 | 280.85 | 285.12 | 114,455 | -1.09(-0.38%) |
Oct 05, 2023 | 293.63 | 294.84 | 285.50 | 286.21 | 170,281 | -7.96(-2.70%) |
Oct 04, 2023 | 296.11 | 300.67 | 294.09 | 294.16 | 121,440 | -3.74(-1.26%) |
Oct 03, 2023 | 307.30 | 311.43 | 297.38 | 297.91 | 133,506 | -10.81(-3.50%) |
Oct 02, 2023 | 312.25 | 315.82 | 305.55 | 308.71 | 134,084 | -4.63(-1.48%) |
Sep 29, 2023 | 313.11 | 318.65 | 311.41 | 313.35 | 98,501 | +2.49(+0.80%) |
Sep 28, 2023 | 297.58 | 312.21 | 297.58 | 310.85 | 151,926 | +12.63(+4.24%) |
Sep 27, 2023 | 297.70 | 306.34 | 296.08 | 298.22 | 157,681 | +2.05(+0.69%) |
Sep 26, 2023 | 299.54 | 303.88 | 295.55 | 296.17 | 138,629 | -4.99(-1.66%) |
Sep 25, 2023 | 295.77 | 303.24 | 299.74 | 301.16 | 62,765 | +4.00(+1.35%) |
Sep 22, 2023 | 295.77 | 299.51 | 293.66 | 297.16 | 71,960 | +3.03(+1.03%) |
Sep 21, 2023 | 290.72 | 296.08 | 290.72 | 294.13 | 109,615 | +0.82(+0.28%) |
Sep 20, 2023 | 296.69 | 299.59 | 292.75 | 293.31 | 74,343 | -2.40(-0.81%) |
Sep 19, 2023 | 291.39 | 296.74 | 290.83 | 295.71 | 106,717 | +3.36(+1.15%) |
Sep 18, 2023 | 300.30 | 306.28 | 290.27 | 292.35 | 147,803 | -8.99(-2.98%) |
Sep 15, 2023 | 304.79 | 305.72 | 300.93 | 301.34 | 165,992 | -5.21(-1.70%) |
Sep 14, 2023 | 302.34 | 308.16 | 299.99 | 306.55 | 131,358 | +5.56(+1.85%) |
Sep 13, 2023 | 303.44 | 303.44 | 297.84 | 300.99 | 104,496 | -2.45(-0.81%) |
Sep 12, 2023 | 301.72 | 307.23 | 300.33 | 303.44 | 121,755 | +1.83(+0.61%) |
Sep 11, 2023 | 305.00 | 305.00 | 298.13 | 301.62 | 119,323 | -0.28(-0.09%) |
Sep 08, 2023 | 304.48 | 307.57 | 299.56 | 301.90 | 103,527 | -3.77(-1.23%) |
Sep 07, 2023 | 312.53 | 313.39 | 304.22 | 305.67 | 103,724 | -8.52(-2.71%) |
Sep 06, 2023 | 321.44 | 324.38 | 311.70 | 314.19 | 96,754 | -6.40(-2.00%) |
Sep 05, 2023 | 329.22 | 329.22 | 319.08 | 320.58 | 97,202 | -11.17(-3.37%) |
Sep 01, 2023 | 331.04 | 334.73 | 323.25 | 331.75 | 89,077 | +5.11(+1.56%) |
Aug 31, 2023 | 329.59 | 334.78 | 324.93 | 326.64 | 83,512 | -4.13(-1.25%) |
Aug 30, 2023 | 324.62 | 332.59 | 322.36 | 330.77 | 84,270 | +3.94(+1.20%) |
Aug 29, 2023 | 324.22 | 335.38 | 323.78 | 326.83 | 112,069 | +2.61(+0.81%) |
Aug 28, 2023 | 323.82 | 328.32 | 321.65 | 324.22 | 109,857 | +1.86(+0.58%) |
Aug 25, 2023 | 321.60 | 327.24 | 316.85 | 322.36 | 112,397 | +2.82(+0.88%) |
Aug 24, 2023 | 328.32 | 332.23 | 318.82 | 319.54 | 96,764 | -5.53(-1.70%) |
Aug 23, 2023 | 314.93 | 325.44 | 308.28 | 325.07 | 159,599 | +11.84(+3.78%) |
Aug 22, 2023 | 312.95 | 314.79 | 304.64 | 313.23 | 245,286 | -5.07(-1.59%) |
Aug 21, 2023 | 321.80 | 326.06 | 315.39 | 318.30 | 73,939 | -3.41(-1.06%) |
Aug 18, 2023 | 312.93 | 324.74 | 312.93 | 321.71 | 158,952 | +5.63(+1.78%) |
Aug 17, 2023 | 329.97 | 329.97 | 313.48 | 316.08 | 129,942 | -12.24(-3.73%) |
Aug 16, 2023 | 333.30 | 338.69 | 327.98 | 328.32 | 137,990 | -5.08(-1.52%) |
Aug 15, 2023 | 336.84 | 339.02 | 330.79 | 333.40 | 144,772 | -7.33(-2.15%) |
Aug 14, 2023 | 343.32 | 346.24 | 336.12 | 340.72 | 140,287 | -3.79(-1.10%) |
Aug 11, 2023 | 351.16 | 351.43 | 338.77 | 344.51 | 200,247 | -5.47(-1.56%) |
Aug 10, 2023 | 324.63 | 362.41 | 321.80 | 349.98 | 352,856 | +31.83(+10.00%) |
Aug 09, 2023 | 318.95 | 321.12 | 315.03 | 318.15 | 96,160 | -0.33(-0.10%) |
Aug 08, 2023 | 310.55 | 320.36 | 308.37 | 318.48 | 140,938 | +2.86(+0.91%) |
Aug 07, 2023 | 317.44 | 318.66 | 311.14 | 315.62 | 93,189 | +0.95(+0.30%) |
Aug 04, 2023 | 322.92 | 325.58 | 311.09 | 314.68 | 116,991 | -5.26(-1.64%) |
Aug 03, 2023 | 323.50 | 324.40 | 313.24 | 319.94 | 141,859 | -3.43(-1.06%) |
Aug 02, 2023 | 322.17 | 328.81 | 322.16 | 323.37 | 108,048 | -3.97(-1.21%) |
Aug 01, 2023 | 320.86 | 329.24 | 319.37 | 327.33 | 130,304 | +2.66(+0.82%) |
Jul 31, 2023 | 315.95 | 328.89 | 315.02 | 324.67 | 161,740 | +11.32(+3.61%) |
Jul 28, 2023 | 305.51 | 316.50 | 305.17 | 313.35 | 120,342 | +12.20(+4.05%) |
Jul 27, 2023 | 308.14 | 309.70 | 300.95 | 301.15 | 120,281 | -5.27(-1.72%) |
Jul 26, 2023 | 300.36 | 310.06 | 296.65 | 306.42 | 134,531 | +8.80(+2.96%) |
Jul 25, 2023 | 300.00 | 300.00 | 292.60 | 297.62 | 154,485 | -1.32(-0.44%) |
Jul 24, 2023 | 289.15 | 298.94 | 289.15 | 298.94 | 134,383 | +9.81(+3.39%) |
Jul 21, 2023 | 299.80 | 299.80 | 289.13 | 289.13 | 119,646 | -8.08(-2.72%) |
Jul 20, 2023 | 306.84 | 306.84 | 294.13 | 297.21 | 128,190 | -7.24(-2.38%) |
Jul 19, 2023 | 309.43 | 309.70 | 303.99 | 304.46 | 133,732 | -0.81(-0.27%) |
Jul 18, 2023 | 305.40 | 311.57 | 302.61 | 305.27 | 133,559 | -1.77(-0.58%) |
Jul 17, 2023 | 295.81 | 309.76 | 295.81 | 307.04 | 146,725 | +7.17(+2.39%) |
Jul 14, 2023 | 301.76 | 302.63 | 293.33 | 299.88 | 124,435 | -2.20(-0.73%) |
Jul 13, 2023 | 307.27 | 310.44 | 301.82 | 302.08 | 124,193 | -4.07(-1.33%) |
Jul 12, 2023 | 324.53 | 326.69 | 305.80 | 306.15 | 156,615 | -15.67(-4.87%) |
Jul 11, 2023 | 315.72 | 331.13 | 315.72 | 321.82 | 124,839 | +6.10(+1.93%) |
Jul 10, 2023 | 307.08 | 317.20 | 306.69 | 315.72 | 173,302 | +8.98(+2.93%) |
Jul 07, 2023 | 313.08 | 317.39 | 306.74 | 306.74 | 93,712 | -5.17(-1.66%) |
Jul 06, 2023 | 307.77 | 313.83 | 307.35 | 311.90 | 105,850 | -0.13(-0.04%) |
Jul 05, 2023 | 312.61 | 314.56 | 305.07 | 312.04 | 94,548 | -1.48(-0.47%) |
Jul 03, 2023 | 308.74 | 315.33 | 307.60 | 313.51 | 75,367 | +4.70(+1.52%) |
Jun 30, 2023 | 315.11 | 315.11 | 306.63 | 308.81 | 72,046 | -4.75(-1.52%) |
Jun 29, 2023 | 306.08 | 314.78 | 303.72 | 313.56 | 99,320 | +7.02(+2.29%) |
Jun 28, 2023 | 313.75 | 316.87 | 305.26 | 306.54 | 113,164 | -7.19(-2.29%) |
Jun 27, 2023 | 300.28 | 316.36 | 299.13 | 313.73 | 172,135 | +12.40(+4.12%) |
Jun 26, 2023 | 304.65 | 311.11 | 300.60 | 301.33 | 106,793 | -2.94(-0.97%) |
Jun 23, 2023 | 302.32 | 310.75 | 300.02 | 304.27 | 203,261 | -0.44(-0.15%) |
Jun 22, 2023 | 306.39 | 308.68 | 303.29 | 304.71 | 78,365 | -2.97(-0.97%) |
Jun 21, 2023 | 310.11 | 313.64 | 305.98 | 307.68 | 118,275 | -3.36(-1.08%) |
Jun 20, 2023 | 314.79 | 316.99 | 309.98 | 311.04 | 151,751 | -3.79(-1.20%) |
Jun 16, 2023 | 329.27 | 329.27 | 313.09 | 314.83 | 149,996 | -11.96(-3.66%) |
Jun 15, 2023 | 319.41 | 327.11 | 316.21 | 326.80 | 168,183 | +7.90(+2.48%) |
Jun 14, 2023 | 331.32 | 333.77 | 318.01 | 318.90 | 143,795 | -10.04(-3.05%) |
Jun 13, 2023 | 326.33 | 331.34 | 324.48 | 328.94 | 155,924 | +5.67(+1.76%) |
Jun 12, 2023 | 325.30 | 325.64 | 318.64 | 323.26 | 178,899 | -1.51(-0.47%) |
Jun 09, 2023 | 321.48 | 326.25 | 318.40 | 324.77 | 186,266 | +4.84(+1.51%) |
Jun 08, 2023 | 314.21 | 322.65 | 310.20 | 319.93 | 165,154 | +5.41(+1.72%) |
Jun 07, 2023 | 304.46 | 316.57 | 304.46 | 314.52 | 199,579 | +11.29(+3.72%) |
Jun 06, 2023 | 284.73 | 304.04 | 284.55 | 303.23 | 203,900 | +16.18(+5.64%) |
Jun 05, 2023 | 292.88 | 295.94 | 283.20 | 287.04 | 225,105 | -7.78(-2.64%) |
Jun 02, 2023 | 279.03 | 295.61 | 279.03 | 294.83 | 194,917 | +21.60(+7.91%) |
Jun 01, 2023 | 258.57 | 276.34 | 257.83 | 273.22 | 214,261 | +12.82(+4.92%) |
May 31, 2023 | 267.22 | 268.64 | 259.59 | 260.41 | 226,335 | -7.47(-2.79%) |
May 30, 2023 | 271.16 | 271.77 | 264.84 | 267.88 | 154,069 | -4.12(-1.52%) |
May 26, 2023 | 269.06 | 275.12 | 267.77 | 272.00 | 96,868 | +3.06(+1.14%) |
May 25, 2023 | 271.88 | 272.84 | 263.70 | 268.94 | 135,903 | -3.86(-1.41%) |
May 24, 2023 | 273.36 | 279.23 | 269.86 | 272.80 | 175,464 | +6.36(+2.39%) |
May 23, 2023 | 271.51 | 277.15 | 266.32 | 266.44 | 189,180 | -6.65(-2.44%) |
May 22, 2023 | 269.65 | 283.49 | 269.02 | 273.09 | 356,067 | +10.14(+3.86%) |
May 19, 2023 | 275.82 | 277.64 | 260.56 | 262.95 | 192,642 | -14.12(-5.10%) |
May 18, 2023 | 280.21 | 281.43 | 271.89 | 277.07 | 113,610 | -1.78(-0.64%) |
May 17, 2023 | 267.61 | 280.12 | 267.61 | 278.85 | 187,405 | +14.40(+5.44%) |
May 16, 2023 | 272.89 | 274.73 | 263.54 | 264.46 | 141,307 | -11.07(-4.02%) |
May 15, 2023 | 270.14 | 276.38 | 268.95 | 275.52 | 153,907 | +7.15(+2.66%) |
May 12, 2023 | 266.16 | 272.15 | 266.16 | 268.37 | 206,539 | +0.52(+0.19%) |
May 11, 2023 | 264.37 | 277.94 | 259.84 | 267.85 | 347,968 | +0.63(+0.24%) |
May 10, 2023 | 274.69 | 276.48 | 264.29 | 267.22 | 261,716 | -5.29(-1.94%) |
May 09, 2023 | 269.92 | 273.80 | 266.95 | 272.50 | 202,763 | -2.44(-0.89%) |
May 08, 2023 | 281.68 | 283.08 | 271.82 | 274.95 | 196,656 | -6.01(-2.14%) |
May 05, 2023 | 271.31 | 281.51 | 271.31 | 280.95 | 213,527 | +12.36(+4.60%) |
May 04, 2023 | 270.60 | 271.47 | 265.54 | 268.59 | 286,944 | -3.90(-1.43%) |
May 03, 2023 | 280.13 | 281.39 | 272.43 | 272.49 | 208,894 | -5.66(-2.04%) |
May 02, 2023 | 276.08 | 279.77 | 271.70 | 278.15 | 185,077 | +0.17(+0.06%) |
May 01, 2023 | 279.74 | 284.23 | 277.82 | 277.98 | 163,767 | -4.26(-1.51%) |
Apr 28, 2023 | 279.99 | 286.06 | 279.98 | 282.24 | 100,961 | +0.69(+0.25%) |
Apr 27, 2023 | 283.39 | 285.69 | 278.74 | 281.55 | 128,170 | -0.48(-0.17%) |
Apr 26, 2023 | 281.42 | 284.93 | 279.44 | 282.03 | 162,785 | +0.50(+0.18%) |
Apr 25, 2023 | 292.36 | 292.84 | 281.53 | 281.53 | 170,485 | -13.64(-4.62%) |
Apr 24, 2023 | 296.15 | 296.41 | 292.85 | 295.17 | 106,745 | -0.96(-0.32%) |
Apr 21, 2023 | 299.08 | 299.08 | 294.40 | 296.12 | 86,503 | -0.79(-0.27%) |
Apr 20, 2023 | 295.11 | 305.44 | 294.12 | 296.92 | 120,685 | +0.73(+0.25%) |
Apr 19, 2023 | 285.62 | 296.27 | 283.51 | 296.19 | 154,452 | +6.28(+2.17%) |
Apr 18, 2023 | 288.43 | 289.99 | 283.72 | 289.91 | 133,641 | +2.19(+0.76%) |
Apr 17, 2023 | 285.65 | 288.22 | 282.42 | 287.71 | 161,568 | +4.10(+1.45%) |
Apr 14, 2023 | 284.46 | 289.37 | 280.45 | 283.61 | 162,309 | +2.31(+0.82%) |
Apr 13, 2023 | 281.01 | 285.74 | 277.00 | 281.30 | 178,362 | +2.03(+0.73%) |
Apr 12, 2023 | 288.79 | 290.48 | 279.20 | 279.27 | 217,076 | -7.62(-2.66%) |
Apr 11, 2023 | 293.80 | 296.34 | 284.46 | 286.89 | 201,945 | -4.20(-1.44%) |
Apr 10, 2023 | 282.93 | 297.39 | 282.93 | 291.09 | 213,680 | +8.17(+2.89%) |
Apr 06, 2023 | 285.03 | 286.38 | 282.45 | 282.92 | 138,936 | -2.64(-0.92%) |
Apr 05, 2023 | 288.49 | 290.37 | 282.66 | 285.56 | 167,094 | -6.01(-2.06%) |
Apr 04, 2023 | 297.31 | 299.48 | 289.59 | 291.56 | 125,651 | -2.48(-0.84%) |
Apr 03, 2023 | 292.51 | 296.16 | 288.02 | 294.04 | 181,665 | +3.02(+1.04%) |
Mar 31, 2023 | 284.36 | 291.86 | 283.99 | 291.03 | 121,410 | +8.82(+3.12%) |
Mar 30, 2023 | 288.23 | 288.23 | 282.10 | 282.21 | 129,099 | -1.67(-0.59%) |
Mar 29, 2023 | 282.45 | 285.37 | 277.35 | 283.88 | 175,197 | +0.91(+0.32%) |
Mar 28, 2023 | 284.18 | 290.63 | 282.62 | 282.98 | 153,225 | -0.84(-0.30%) |
Mar 27, 2023 | 287.06 | 287.06 | 272.81 | 283.82 | 153,777 | -1.60(-0.56%) |
Mar 24, 2023 | 285.02 | 287.41 | 279.60 | 285.42 | 127,017 | -2.99(-1.04%) |
Mar 23, 2023 | 293.73 | 296.99 | 283.57 | 288.40 | 148,901 | -1.64(-0.56%) |
Mar 22, 2023 | 306.11 | 308.24 | 290.02 | 290.04 | 158,041 | -14.19(-4.66%) |
Mar 21, 2023 | 311.95 | 316.96 | 304.14 | 304.23 | 139,708 | +0.50(+0.16%) |
Mar 20, 2023 | 302.06 | 311.71 | 300.93 | 303.73 | 104,667 | +3.67(+1.22%) |
Mar 17, 2023 | 304.46 | 307.53 | 300.06 | 300.06 | 187,957 | -7.57(-2.46%) |
Mar 16, 2023 | 304.73 | 313.43 | 303.26 | 307.63 | 149,914 | -2.07(-0.67%) |
Mar 15, 2023 | 308.30 | 312.88 | 302.26 | 309.70 | 166,970 | -4.40(-1.40%) |
Mar 14, 2023 | 326.02 | 327.58 | 309.58 | 314.10 | 155,687 | -3.65(-1.15%) |
Mar 13, 2023 | 309.66 | 323.10 | 308.21 | 317.75 | 221,166 | +0.32(+0.10%) |
Mar 10, 2023 | 319.91 | 325.24 | 314.29 | 317.43 | 116,703 | -4.07(-1.27%) |
Mar 09, 2023 | 334.29 | 335.56 | 319.53 | 321.50 | 173,270 | -14.53(-4.32%) |
Mar 08, 2023 | 336.81 | 338.77 | 330.34 | 336.03 | 102,552 | +1.02(+0.30%) |
Mar 07, 2023 | 336.69 | 344.07 | 333.68 | 335.01 | 166,837 | +1.50(+0.45%) |
Mar 06, 2023 | 344.07 | 344.86 | 331.84 | 333.51 | 114,904 | -7.61(-2.23%) |
Mar 03, 2023 | 337.83 | 342.21 | 330.88 | 341.12 | 99,880 | +4.96(+1.48%) |
Mar 02, 2023 | 339.12 | 343.35 | 333.24 | 336.16 | 114,959 | +0.72(+0.21%) |