Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 632.10 | 638.21 | 632.10 | 634.62 | 48,813 | +5.04(+0.80%) |
Mar 27, 2024 | 628.37 | 628.37 | 628.37 | 629.58 | 40,038 | +4.28(+0.68%) |
Mar 26, 2024 | 631.96 | 632.01 | 620.68 | 625.30 | 30,606 | -4.87(-0.77%) |
Mar 25, 2024 | 625.11 | 637.50 | 625.11 | 630.17 | 31,264 | +4.31(+0.69%) |
Mar 22, 2024 | 627.11 | 627.11 | 621.35 | 625.86 | 28,034 | +0.13(+0.02%) |
Mar 21, 2024 | 623.56 | 627.41 | 615.89 | 625.73 | 34,748 | +3.60(+0.58%) |
Mar 20, 2024 | 619.63 | 622.18 | 618.62 | 622.13 | 22,919 | +0.60(+0.10%) |
Mar 19, 2024 | 613.94 | 622.93 | 613.94 | 621.53 | 29,652 | +6.33(+1.03%) |
Mar 18, 2024 | 624.83 | 624.83 | 614.90 | 615.20 | 27,124 | -7.54(-1.21%) |
Mar 15, 2024 | 615.92 | 629.54 | 615.92 | 622.74 | 113,082 | +2.83(+0.46%) |
Mar 14, 2024 | 613.21 | 624.61 | 612.08 | 619.91 | 40,650 | +6.97(+1.14%) |
Mar 13, 2024 | 609.94 | 613.12 | 600.55 | 612.94 | 72,264 | +4.65(+0.76%) |
Mar 12, 2024 | 614.79 | 615.92 | 604.99 | 608.29 | 46,632 | -4.16(-0.68%) |
Mar 11, 2024 | 611.59 | 614.52 | 608.08 | 612.45 | 34,253 | -0.41(-0.07%) |
Mar 08, 2024 | 623.51 | 623.51 | 612.57 | 612.86 | 38,266 | -8.21(-1.32%) |
Mar 07, 2024 | 623.43 | 629.57 | 621.07 | 621.07 | 34,863 | -2.05(-0.33%) |
Mar 06, 2024 | 632.91 | 632.91 | 623.11 | 623.12 | 39,470 | -7.10(-1.13%) |
Mar 05, 2024 | 635.91 | 641.38 | 628.66 | 630.22 | 43,734 | -10.17(-1.59%) |
Mar 04, 2024 | 641.38 | 647.36 | 638.11 | 640.39 | 29,819 | -0.89(-0.14%) |
Mar 01, 2024 | 638.32 | 641.40 | 632.80 | 641.27 | 29,978 | +2.21(+0.35%) |
Feb 29, 2024 | 633.15 | 640.06 | 633.15 | 639.06 | 56,630 | +8.01(+1.27%) |
Feb 28, 2024 | 632.77 | 634.92 | 627.46 | 631.06 | 37,690 | -2.67(-0.42%) |
Feb 27, 2024 | 627.45 | 634.07 | 627.45 | 633.73 | 34,924 | +4.81(+0.76%) |
Feb 26, 2024 | 629.95 | 632.10 | 616.87 | 628.91 | 47,199 | -0.40(-0.06%) |
Feb 23, 2024 | 623.38 | 630.98 | 617.64 | 629.31 | 34,519 | +12.64(+2.05%) |
Feb 22, 2024 | 614.05 | 618.90 | 612.00 | 616.67 | 47,638 | +7.00(+1.15%) |
Feb 21, 2024 | 606.54 | 611.19 | 601.55 | 609.67 | 32,813 | +3.02(+0.50%) |
Feb 20, 2024 | 598.24 | 607.55 | 594.18 | 606.66 | 48,994 | +11.03(+1.85%) |
Feb 16, 2024 | 595.82 | 605.98 | 592.27 | 595.62 | 55,796 | -0.12(-0.02%) |
Feb 15, 2024 | 589.64 | 597.40 | 589.62 | 595.74 | 29,164 | +8.64(+1.47%) |
Feb 14, 2024 | 588.20 | 591.23 | 584.60 | 587.10 | 47,140 | +4.36(+0.75%) |
Feb 13, 2024 | 587.82 | 588.21 | 581.86 | 582.73 | 46,652 | -12.12(-2.04%) |
Feb 12, 2024 | 587.40 | 596.30 | 587.40 | 594.85 | 28,235 | +5.24(+0.89%) |
Feb 09, 2024 | 586.12 | 590.64 | 586.12 | 589.62 | 24,185 | +3.80(+0.65%) |
Feb 08, 2024 | 586.10 | 589.10 | 580.05 | 585.81 | 40,041 | -0.11(-0.02%) |
Feb 07, 2024 | 578.98 | 587.90 | 577.56 | 585.92 | 20,883 | +10.47(+1.82%) |
Feb 06, 2024 | 582.61 | 582.82 | 573.21 | 575.45 | 36,970 | -5.01(-0.86%) |
Feb 05, 2024 | 581.17 | 581.17 | 574.70 | 580.46 | 44,588 | -4.86(-0.83%) |
Feb 02, 2024 | 587.96 | 587.96 | 575.75 | 585.32 | 47,450 | -5.90(-1.00%) |
Feb 01, 2024 | 554.02 | 594.38 | 549.34 | 591.22 | 86,550 | +35.68(+6.42%) |
Jan 31, 2024 | 566.03 | 571.45 | 555.28 | 555.54 | 68,261 | -7.73(-1.37%) |
Jan 30, 2024 | 558.25 | 566.43 | 558.19 | 563.27 | 35,272 | +5.12(+0.92%) |
Jan 29, 2024 | 556.79 | 560.34 | 553.84 | 558.15 | 43,514 | +0.72(+0.13%) |
Jan 26, 2024 | 561.30 | 561.84 | 555.12 | 557.44 | 37,043 | -2.12(-0.38%) |
Jan 25, 2024 | 574.74 | 574.74 | 558.20 | 559.56 | 46,346 | -16.59(-2.88%) |
Jan 24, 2024 | 593.71 | 593.71 | 575.18 | 576.15 | 49,883 | -13.53(-2.30%) |
Jan 23, 2024 | 593.58 | 594.24 | 586.84 | 589.68 | 44,237 | -4.46(-0.75%) |
Jan 22, 2024 | 595.75 | 597.17 | 591.62 | 594.15 | 58,215 | +0.87(+0.15%) |
Jan 19, 2024 | 596.61 | 596.61 | 583.82 | 593.28 | 46,584 | -0.06(-0.01%) |
Jan 18, 2024 | 587.96 | 593.41 | 582.86 | 593.34 | 60,040 | +8.00(+1.37%) |
Jan 17, 2024 | 575.90 | 586.00 | 575.90 | 585.34 | 33,121 | +4.42(+0.76%) |
Jan 16, 2024 | 566.99 | 582.59 | 565.90 | 580.92 | 58,632 | +13.62(+2.40%) |
Jan 12, 2024 | 565.32 | 570.18 | 562.74 | 567.30 | 42,642 | +5.90(+1.05%) |
Jan 11, 2024 | 553.39 | 562.06 | 552.44 | 561.40 | 35,613 | +1.54(+0.28%) |
Jan 10, 2024 | 558.58 | 562.32 | 556.49 | 559.86 | 30,572 | +0.65(+0.12%) |
Jan 09, 2024 | 558.34 | 561.22 | 554.93 | 559.21 | 30,900 | -0.88(-0.16%) |
Jan 08, 2024 | 553.22 | 561.13 | 547.78 | 560.09 | 62,160 | +10.14(+1.84%) |
Jan 05, 2024 | 551.65 | 555.68 | 547.77 | 549.95 | 41,081 | -1.96(-0.36%) |
Jan 04, 2024 | 552.62 | 555.73 | 546.03 | 551.91 | 101,313 | +1.84(+0.34%) |
Jan 03, 2024 | 540.12 | 551.69 | 540.12 | 550.07 | 74,941 | +4.60(+0.84%) |
Jan 02, 2024 | 542.27 | 549.65 | 537.63 | 545.47 | 57,587 | +1.85(+0.34%) |
Dec 29, 2023 | 547.57 | 548.76 | 543.17 | 543.61 | 45,933 | -3.95(-0.72%) |
Dec 28, 2023 | 547.88 | 550.74 | 543.02 | 547.57 | 44,526 | -2.30(-0.42%) |
Dec 27, 2023 | 553.03 | 556.69 | 549.79 | 549.87 | 32,488 | -4.59(-0.83%) |
Dec 26, 2023 | 552.75 | 557.67 | 551.52 | 554.46 | 27,148 | -0.01(-0.00%) |
Dec 22, 2023 | 554.46 | 558.52 | 553.00 | 554.47 | 19,900 | +3.75(+0.68%) |
Dec 21, 2023 | 548.38 | 551.35 | 542.78 | 550.71 | 27,295 | +3.98(+0.73%) |
Dec 20, 2023 | 557.01 | 557.01 | 546.47 | 546.73 | 35,047 | -7.97(-1.44%) |
Dec 19, 2023 | 551.49 | 558.13 | 550.84 | 554.70 | 34,099 | +2.57(+0.47%) |
Dec 18, 2023 | 559.53 | 559.53 | 551.74 | 552.13 | 44,424 | -6.16(-1.10%) |
Dec 15, 2023 | 555.59 | 575.98 | 552.70 | 558.29 | 262,225 | +2.03(+0.37%) |
Dec 14, 2023 | 559.61 | 560.70 | 552.11 | 556.26 | 55,569 | +3.04(+0.55%) |
Dec 13, 2023 | 539.20 | 555.77 | 539.20 | 553.22 | 94,523 | +12.47(+2.31%) |
Dec 12, 2023 | 545.56 | 546.52 | 540.40 | 540.75 | 34,237 | -5.76(-1.05%) |
Dec 11, 2023 | 545.56 | 552.27 | 545.56 | 546.52 | 36,416 | +1.77(+0.33%) |
Dec 08, 2023 | 540.60 | 545.96 | 540.02 | 544.74 | 69,594 | +3.96(+0.73%) |
Dec 07, 2023 | 532.56 | 544.56 | 528.79 | 540.78 | 35,818 | +9.08(+1.71%) |
Dec 06, 2023 | 532.39 | 536.32 | 529.20 | 531.71 | 61,590 | +0.59(+0.11%) |
Dec 05, 2023 | 535.53 | 535.53 | 527.27 | 531.11 | 58,789 | -0.91(-0.17%) |
Dec 04, 2023 | 529.58 | 534.04 | 527.11 | 532.03 | 43,898 | +2.08(+0.39%) |
Dec 01, 2023 | 524.38 | 535.72 | 517.02 | 529.94 | 23,220 | +3.72(+0.71%) |
Nov 30, 2023 | 519.77 | 527.36 | 519.77 | 526.22 | 35,389 | +8.43(+1.63%) |
Nov 29, 2023 | 514.92 | 520.08 | 512.99 | 517.79 | 54,925 | +3.24(+0.63%) |
Nov 28, 2023 | 524.66 | 524.66 | 512.54 | 514.55 | 59,834 | -10.11(-1.93%) |
Nov 27, 2023 | 517.77 | 526.79 | 514.43 | 524.66 | 41,723 | +6.68(+1.29%) |
Nov 24, 2023 | 514.60 | 519.77 | 514.27 | 517.97 | 14,523 | +5.79(+1.13%) |
Nov 22, 2023 | 509.97 | 512.18 | 505.77 | 512.18 | 35,219 | -0.07(-0.01%) |
Nov 21, 2023 | 513.82 | 515.28 | 510.85 | 512.25 | 37,456 | -0.02(-0.00%) |
Nov 20, 2023 | 505.93 | 514.12 | 504.36 | 512.27 | 32,891 | +4.56(+0.90%) |
Nov 17, 2023 | 508.86 | 512.05 | 506.61 | 507.70 | 37,141 | +1.51(+0.30%) |
Nov 16, 2023 | 505.90 | 509.38 | 499.42 | 506.20 | 65,369 | -0.29(-0.06%) |
Nov 15, 2023 | 509.02 | 509.02 | 501.15 | 506.48 | 26,772 | -0.58(-0.11%) |
Nov 14, 2023 | 500.37 | 508.86 | 500.37 | 507.06 | 42,846 | +9.58(+1.93%) |
Nov 13, 2023 | 493.30 | 497.99 | 490.44 | 497.48 | 21,351 | +1.66(+0.33%) |
Nov 10, 2023 | 490.27 | 497.71 | 488.69 | 495.82 | 24,275 | +4.01(+0.81%) |
Nov 09, 2023 | 488.27 | 495.87 | 488.27 | 491.81 | 23,445 | +3.22(+0.66%) |
Nov 08, 2023 | 489.21 | 491.65 | 487.96 | 488.59 | 29,567 | +1.71(+0.35%) |
Nov 07, 2023 | 487.16 | 489.91 | 479.77 | 486.88 | 54,616 | -0.97(-0.20%) |
Nov 06, 2023 | 485.68 | 492.92 | 484.95 | 487.86 | 19,935 | +1.43(+0.29%) |
Nov 03, 2023 | 479.88 | 492.10 | 472.14 | 486.43 | 32,306 | +9.46(+1.98%) |
Nov 02, 2023 | 486.66 | 486.66 | 476.01 | 476.96 | 55,807 | -8.78(-1.81%) |
Nov 01, 2023 | 479.10 | 486.48 | 469.73 | 485.74 | 61,364 | +7.49(+1.57%) |
Oct 31, 2023 | 469.14 | 480.35 | 469.14 | 478.25 | 29,269 | +9.10(+1.94%) |
Oct 30, 2023 | 474.10 | 476.14 | 465.88 | 469.16 | 64,526 | +0.00(+0.00%) |
Oct 27, 2023 | 477.40 | 483.06 | 463.23 | 469.16 | 68,710 | -9.25(-1.93%) |
Oct 26, 2023 | 457.79 | 486.48 | 447.37 | 478.40 | 41,797 | +43.64(+10.04%) |
Oct 25, 2023 | 439.72 | 442.51 | 434.30 | 434.77 | 52,285 | -5.85(-1.33%) |
Oct 24, 2023 | 435.95 | 442.28 | 434.58 | 440.62 | 42,020 | +6.75(+1.56%) |
Oct 23, 2023 | 441.40 | 443.14 | 433.37 | 433.87 | 26,571 | -9.63(-2.17%) |
Oct 20, 2023 | 443.88 | 452.45 | 442.38 | 443.50 | 27,486 | +2.22(+0.50%) |
Oct 19, 2023 | 451.18 | 453.90 | 439.48 | 441.27 | 42,316 | -9.90(-2.19%) |
Oct 18, 2023 | 458.84 | 458.84 | 450.99 | 451.18 | 27,293 | -7.95(-1.73%) |
Oct 17, 2023 | 452.38 | 462.20 | 452.38 | 459.13 | 33,346 | +5.30(+1.17%) |
Oct 16, 2023 | 452.81 | 462.24 | 452.19 | 453.83 | 42,952 | +5.45(+1.21%) |
Oct 13, 2023 | 447.36 | 450.47 | 443.40 | 448.39 | 22,694 | +0.69(+0.15%) |
Oct 12, 2023 | 455.29 | 455.29 | 441.43 | 447.70 | 27,074 | -4.08(-0.90%) |
Oct 11, 2023 | 456.89 | 456.89 | 450.39 | 451.78 | 15,453 | -0.75(-0.17%) |
Oct 10, 2023 | 452.83 | 457.03 | 449.19 | 452.53 | 17,908 | +0.87(+0.19%) |
Oct 09, 2023 | 455.05 | 455.05 | 448.64 | 451.66 | 13,675 | -3.39(-0.75%) |
Oct 06, 2023 | 455.27 | 456.28 | 450.10 | 455.05 | 18,799 | +0.06(+0.01%) |
Oct 05, 2023 | 449.68 | 459.18 | 443.59 | 454.99 | 25,349 | +4.45(+0.99%) |
Oct 04, 2023 | 449.06 | 451.68 | 447.36 | 450.54 | 25,669 | +2.82(+0.63%) |
Oct 03, 2023 | 446.70 | 448.47 | 446.23 | 447.72 | 18,226 | -0.82(-0.18%) |
Oct 02, 2023 | 451.12 | 455.89 | 444.32 | 448.55 | 20,692 | -2.82(-0.62%) |
Sep 29, 2023 | 457.62 | 457.62 | 450.15 | 451.36 | 16,124 | -7.93(-1.73%) |
Sep 28, 2023 | 455.34 | 462.24 | 450.38 | 459.29 | 21,970 | +4.66(+1.03%) |
Sep 27, 2023 | 449.86 | 459.62 | 447.40 | 454.63 | 29,332 | +7.26(+1.62%) |
Sep 26, 2023 | 455.44 | 455.44 | 445.55 | 447.37 | 26,115 | -8.16(-1.79%) |
Sep 25, 2023 | 455.11 | 456.50 | 452.36 | 455.53 | 19,400 | +1.17(+0.26%) |
Sep 22, 2023 | 450.60 | 458.00 | 450.60 | 454.36 | 16,589 | +3.04(+0.67%) |
Sep 21, 2023 | 455.77 | 457.27 | 448.76 | 451.31 | 28,556 | -5.30(-1.16%) |
Sep 20, 2023 | 457.00 | 461.69 | 454.75 | 456.61 | 31,978 | +0.79(+0.17%) |
Sep 19, 2023 | 452.44 | 457.28 | 452.44 | 455.82 | 26,334 | +0.87(+0.19%) |
Sep 18, 2023 | 448.44 | 457.57 | 448.44 | 454.94 | 31,495 | +6.85(+1.53%) |
Sep 15, 2023 | 444.40 | 453.34 | 441.60 | 448.09 | 105,090 | +1.84(+0.41%) |
Sep 14, 2023 | 447.09 | 448.81 | 446.16 | 446.25 | 30,984 | +1.69(+0.38%) |
Sep 13, 2023 | 451.44 | 451.44 | 443.25 | 444.56 | 42,443 | -6.80(-1.51%) |
Sep 12, 2023 | 455.75 | 455.87 | 449.76 | 451.36 | 24,597 | -2.51(-0.55%) |
Sep 11, 2023 | 452.97 | 456.08 | 450.26 | 453.87 | 24,417 | +4.12(+0.92%) |
Sep 08, 2023 | 448.98 | 453.05 | 445.87 | 449.75 | 20,423 | +2.65(+0.59%) |
Sep 07, 2023 | 452.40 | 453.29 | 444.25 | 447.10 | 33,840 | -4.51(-1.00%) |
Sep 06, 2023 | 449.72 | 452.28 | 443.53 | 451.61 | 46,513 | +2.41(+0.54%) |
Sep 05, 2023 | 468.00 | 468.00 | 448.62 | 449.20 | 42,667 | -16.67(-3.58%) |
Sep 01, 2023 | 465.17 | 469.74 | 464.99 | 465.87 | 19,404 | +2.35(+0.51%) |
Aug 31, 2023 | 465.69 | 465.97 | 462.01 | 463.52 | 33,317 | +0.51(+0.11%) |
Aug 30, 2023 | 458.05 | 466.36 | 453.99 | 463.00 | 28,733 | +5.57(+1.22%) |
Aug 29, 2023 | 452.50 | 458.02 | 452.50 | 457.44 | 17,185 | +4.46(+0.98%) |
Aug 28, 2023 | 449.68 | 456.03 | 449.68 | 452.98 | 25,801 | +3.57(+0.80%) |
Aug 25, 2023 | 454.65 | 454.65 | 447.65 | 449.40 | 24,680 | -2.21(-0.49%) |
Aug 24, 2023 | 450.22 | 455.28 | 450.22 | 451.62 | 16,312 | -0.53(-0.12%) |
Aug 23, 2023 | 452.08 | 454.14 | 447.99 | 452.15 | 50,569 | +2.44(+0.54%) |
Aug 22, 2023 | 458.94 | 461.46 | 449.28 | 449.71 | 26,775 | -8.38(-1.83%) |
Aug 21, 2023 | 461.57 | 462.05 | 457.59 | 458.09 | 19,438 | -1.47(-0.32%) |
Aug 18, 2023 | 454.93 | 464.48 | 453.33 | 459.56 | 49,874 | +5.78(+1.27%) |
Aug 17, 2023 | 460.07 | 464.32 | 453.59 | 453.78 | 24,000 | -7.05(-1.53%) |
Aug 16, 2023 | 465.07 | 465.07 | 460.62 | 460.82 | 29,098 | -2.51(-0.54%) |
Aug 15, 2023 | 462.21 | 465.51 | 460.20 | 463.33 | 26,179 | -1.69(-0.36%) |
Aug 14, 2023 | 463.36 | 465.03 | 458.54 | 465.02 | 38,336 | +3.41(+0.74%) |
Aug 11, 2023 | 464.34 | 464.34 | 459.81 | 461.61 | 34,495 | -1.86(-0.40%) |
Aug 10, 2023 | 459.42 | 463.73 | 458.08 | 463.47 | 49,243 | +4.00(+0.87%) |
Aug 09, 2023 | 458.85 | 461.19 | 455.51 | 459.47 | 39,648 | -0.30(-0.06%) |
Aug 08, 2023 | 454.00 | 459.77 | 452.44 | 459.77 | 68,872 | +3.77(+0.83%) |
Aug 07, 2023 | 451.67 | 456.00 | 451.67 | 456.00 | 29,000 | +5.30(+1.18%) |
Aug 04, 2023 | 452.71 | 454.44 | 448.19 | 450.70 | 23,807 | -1.23(-0.27%) |
Aug 03, 2023 | 450.18 | 454.50 | 448.30 | 451.93 | 44,707 | +0.62(+0.14%) |
Aug 02, 2023 | 448.76 | 452.90 | 448.76 | 451.31 | 36,371 | +1.49(+0.33%) |
Aug 01, 2023 | 444.81 | 451.69 | 440.02 | 449.82 | 43,148 | +4.01(+0.90%) |
Jul 31, 2023 | 444.48 | 446.75 | 438.58 | 445.81 | 32,410 | +2.90(+0.66%) |
Jul 28, 2023 | 445.33 | 445.33 | 436.55 | 442.91 | 34,958 | +1.61(+0.36%) |
Jul 27, 2023 | 444.04 | 444.04 | 423.60 | 441.30 | 50,830 | +8.37(+1.93%) |
Jul 26, 2023 | 438.38 | 438.61 | 432.85 | 432.93 | 50,464 | -2.35(-0.54%) |
Jul 25, 2023 | 434.05 | 437.91 | 432.89 | 435.28 | 19,521 | +2.39(+0.55%) |
Jul 24, 2023 | 432.03 | 433.70 | 428.96 | 432.89 | 24,777 | +0.86(+0.20%) |
Jul 21, 2023 | 432.83 | 432.83 | 428.73 | 432.03 | 26,257 | +1.65(+0.38%) |
Jul 20, 2023 | 428.87 | 430.85 | 426.16 | 430.39 | 17,129 | +4.36(+1.02%) |
Jul 19, 2023 | 434.06 | 434.06 | 425.13 | 426.02 | 24,038 | -5.87(-1.36%) |
Jul 18, 2023 | 427.19 | 432.64 | 427.04 | 431.90 | 22,254 | +6.41(+1.51%) |
Jul 17, 2023 | 423.89 | 427.23 | 421.96 | 425.49 | 30,506 | -0.36(-0.08%) |
Jul 14, 2023 | 430.56 | 430.56 | 423.41 | 425.85 | 37,790 | -2.58(-0.60%) |
Jul 13, 2023 | 429.04 | 430.00 | 424.27 | 428.42 | 40,153 | +1.88(+0.44%) |
Jul 12, 2023 | 421.91 | 426.72 | 420.29 | 426.55 | 26,742 | +7.78(+1.86%) |
Jul 11, 2023 | 427.00 | 428.62 | 418.47 | 418.77 | 41,270 | -5.69(-1.34%) |
Jul 10, 2023 | 416.98 | 424.99 | 416.98 | 424.46 | 32,165 | +7.49(+1.80%) |
Jul 07, 2023 | 413.69 | 418.23 | 412.78 | 416.97 | 41,664 | +5.65(+1.37%) |
Jul 06, 2023 | 403.80 | 412.71 | 401.15 | 411.33 | 47,485 | +4.63(+1.14%) |
Jul 05, 2023 | 406.89 | 410.37 | 400.07 | 406.70 | 52,346 | -1.10(-0.27%) |
Jul 03, 2023 | 397.39 | 409.16 | 396.77 | 407.80 | 38,289 | +10.93(+2.75%) |
Jun 30, 2023 | 403.24 | 403.24 | 394.25 | 396.88 | 30,782 | -2.68(-0.67%) |
Jun 29, 2023 | 394.16 | 402.14 | 394.16 | 399.55 | 20,887 | +6.21(+1.58%) |
Jun 28, 2023 | 394.74 | 396.89 | 391.59 | 393.35 | 49,153 | -0.65(-0.17%) |
Jun 27, 2023 | 390.91 | 394.34 | 390.91 | 394.00 | 29,881 | +1.27(+0.32%) |
Jun 26, 2023 | 394.26 | 396.44 | 391.67 | 392.72 | 27,968 | -1.98(-0.50%) |
Jun 23, 2023 | 392.36 | 398.68 | 392.36 | 394.71 | 74,109 | -1.02(-0.26%) |
Jun 22, 2023 | 392.93 | 395.97 | 392.12 | 395.72 | 34,759 | +1.13(+0.29%) |
Jun 21, 2023 | 393.37 | 396.26 | 393.31 | 394.59 | 36,945 | -1.86(-0.47%) |
Jun 20, 2023 | 398.23 | 400.52 | 396.04 | 396.44 | 33,868 | -4.57(-1.14%) |
Jun 16, 2023 | 403.74 | 403.74 | 398.68 | 401.01 | 72,247 | -1.20(-0.30%) |
Jun 15, 2023 | 398.26 | 402.72 | 397.89 | 402.22 | 29,894 | +1.58(+0.39%) |
Jun 14, 2023 | 397.93 | 402.35 | 396.36 | 400.64 | 28,740 | +3.17(+0.80%) |
Jun 13, 2023 | 395.93 | 400.20 | 393.65 | 397.47 | 23,687 | +3.93(+1.00%) |
Jun 12, 2023 | 394.31 | 399.24 | 393.55 | 393.55 | 35,962 | -0.15(-0.04%) |
Jun 09, 2023 | 390.65 | 394.44 | 389.08 | 393.69 | 86,345 | -1.13(-0.29%) |
Jun 08, 2023 | 398.38 | 398.38 | 391.30 | 394.82 | 39,454 | -2.94(-0.74%) |
Jun 07, 2023 | 396.42 | 401.05 | 395.40 | 397.76 | 41,307 | +2.41(+0.61%) |
Jun 06, 2023 | 394.44 | 396.37 | 392.54 | 395.35 | 36,252 | +3.84(+0.98%) |
Jun 05, 2023 | 393.09 | 403.93 | 390.62 | 391.51 | 29,992 | -10.31(-2.57%) |
Jun 02, 2023 | 396.37 | 402.31 | 396.37 | 401.83 | 20,918 | +10.64(+2.72%) |
Jun 01, 2023 | 386.17 | 393.37 | 386.17 | 391.19 | 30,717 | +8.59(+2.24%) |
May 31, 2023 | 385.73 | 385.73 | 381.97 | 382.60 | 43,851 | -4.97(-1.28%) |
May 30, 2023 | 387.80 | 390.95 | 385.87 | 387.57 | 29,577 | -2.38(-0.61%) |
May 26, 2023 | 389.67 | 393.22 | 389.67 | 389.94 | 22,063 | +0.65(+0.17%) |
May 25, 2023 | 388.19 | 390.85 | 387.35 | 389.30 | 22,824 | -0.25(-0.07%) |
May 24, 2023 | 387.79 | 390.92 | 387.69 | 389.55 | 41,221 | +0.82(+0.21%) |
May 23, 2023 | 388.78 | 390.55 | 386.33 | 388.73 | 20,444 | -1.81(-0.46%) |
May 22, 2023 | 391.81 | 395.19 | 390.37 | 390.53 | 15,257 | -0.47(-0.12%) |
May 19, 2023 | 394.62 | 394.85 | 389.78 | 391.00 | 25,018 | -0.05(-0.01%) |
May 18, 2023 | 389.31 | 394.65 | 389.31 | 391.05 | 25,580 | +4.89(+1.27%) |
May 17, 2023 | 384.61 | 389.65 | 384.61 | 386.16 | 20,638 | +0.78(+0.20%) |
May 16, 2023 | 386.71 | 388.36 | 384.92 | 385.38 | 14,494 | -2.11(-0.54%) |
May 15, 2023 | 387.48 | 388.78 | 386.21 | 387.49 | 12,482 | -0.55(-0.14%) |
May 12, 2023 | 387.03 | 388.27 | 384.40 | 388.04 | 15,178 | +4.99(+1.30%) |
May 11, 2023 | 384.04 | 389.48 | 379.99 | 383.05 | 40,711 | -2.71(-0.70%) |
May 10, 2023 | 386.60 | 386.60 | 381.47 | 385.76 | 29,764 | -0.23(-0.06%) |
May 09, 2023 | 383.22 | 390.27 | 383.22 | 385.99 | 14,116 | +0.45(+0.12%) |
May 08, 2023 | 388.62 | 391.36 | 384.26 | 385.54 | 16,283 | -4.72(-1.21%) |
May 05, 2023 | 388.99 | 391.98 | 387.82 | 390.26 | 18,460 | +1.74(+0.45%) |
May 04, 2023 | 387.01 | 389.21 | 386.38 | 388.52 | 21,613 | -1.19(-0.30%) |
May 03, 2023 | 393.39 | 396.31 | 388.76 | 389.71 | 22,910 | -1.15(-0.29%) |
May 02, 2023 | 391.23 | 394.07 | 388.15 | 390.86 | 41,942 | -2.14(-0.54%) |
May 01, 2023 | 394.16 | 397.11 | 389.81 | 393.00 | 47,541 | +0.80(+0.20%) |
Apr 28, 2023 | 388.57 | 393.49 | 388.57 | 392.20 | 40,498 | +4.00(+1.03%) |
Apr 27, 2023 | 366.54 | 388.74 | 364.81 | 388.20 | 66,840 | +32.70(+9.20%) |
Apr 26, 2023 | 356.89 | 358.97 | 355.45 | 355.49 | 28,743 | -2.95(-0.82%) |
Apr 25, 2023 | 362.79 | 363.74 | 358.45 | 358.45 | 24,123 | -5.51(-1.51%) |
Apr 24, 2023 | 361.81 | 365.60 | 361.81 | 363.95 | 18,388 | +1.55(+0.43%) |
Apr 21, 2023 | 365.22 | 365.60 | 360.60 | 362.40 | 25,925 | -0.37(-0.10%) |
Apr 20, 2023 | 361.33 | 364.40 | 360.20 | 362.77 | 38,896 | +1.25(+0.34%) |
Apr 19, 2023 | 361.15 | 362.80 | 359.71 | 361.53 | 41,281 | +0.39(+0.11%) |
Apr 18, 2023 | 363.52 | 363.52 | 359.87 | 361.14 | 17,825 | +0.04(+0.01%) |
Apr 17, 2023 | 361.32 | 362.13 | 358.62 | 361.10 | 18,669 | +0.17(+0.05%) |
Apr 14, 2023 | 360.49 | 363.94 | 359.82 | 360.93 | 19,518 | -0.94(-0.26%) |
Apr 13, 2023 | 361.75 | 362.78 | 358.39 | 361.87 | 21,326 | +2.03(+0.56%) |
Apr 12, 2023 | 363.50 | 363.50 | 358.70 | 359.84 | 14,941 | -1.01(-0.28%) |
Apr 11, 2023 | 362.69 | 363.67 | 360.35 | 360.85 | 33,465 | -0.67(-0.18%) |
Apr 10, 2023 | 354.98 | 361.96 | 354.98 | 361.52 | 48,123 | +5.54(+1.56%) |
Apr 06, 2023 | 354.81 | 356.44 | 353.17 | 355.98 | 46,128 | -0.44(-0.12%) |
Apr 05, 2023 | 352.88 | 356.75 | 352.88 | 356.43 | 105,907 | +1.72(+0.48%) |
Apr 04, 2023 | 359.46 | 359.75 | 354.31 | 354.71 | 51,440 | -4.21(-1.17%) |