Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 392.31 | 394.16 | 394.01 | 393.03 | 566,250 | +2.79(+0.71%) |
Mar 27, 2024 | 394.81 | 396.00 | 387.46 | 390.24 | 469,990 | -0.68(-0.17%) |
Mar 26, 2024 | 388.47 | 392.00 | 386.31 | 390.92 | 736,188 | +4.35(+1.13%) |
Mar 25, 2024 | 386.72 | 388.31 | 385.00 | 386.57 | 744,616 | -1.07(-0.28%) |
Mar 22, 2024 | 397.52 | 398.00 | 387.58 | 387.64 | 495,187 | -7.98(-2.02%) |
Mar 21, 2024 | 394.00 | 395.79 | 391.03 | 395.62 | 732,577 | +5.41(+1.39%) |
Mar 20, 2024 | 388.59 | 390.79 | 386.48 | 390.21 | 568,034 | +3.01(+0.78%) |
Mar 19, 2024 | 385.40 | 389.79 | 384.61 | 387.20 | 689,890 | +3.12(+0.81%) |
Mar 18, 2024 | 385.89 | 389.17 | 383.64 | 384.08 | 797,620 | -0.08(-0.02%) |
Mar 15, 2024 | 378.72 | 385.89 | 378.72 | 384.16 | 1,153,073 | +0.75(+0.20%) |
Mar 14, 2024 | 388.30 | 391.98 | 381.00 | 383.41 | 457,124 | -5.61(-1.44%) |
Mar 13, 2024 | 389.34 | 391.27 | 387.08 | 389.02 | 339,922 | +0.09(+0.02%) |
Mar 12, 2024 | 387.35 | 390.77 | 385.02 | 388.93 | 337,412 | +4.08(+1.06%) |
Mar 11, 2024 | 385.94 | 386.75 | 382.87 | 384.85 | 411,197 | -2.16(-0.56%) |
Mar 08, 2024 | 392.12 | 393.20 | 386.31 | 387.01 | 493,419 | -4.57(-1.17%) |
Mar 07, 2024 | 392.99 | 394.48 | 389.17 | 391.58 | 672,080 | +2.55(+0.66%) |
Mar 06, 2024 | 383.31 | 389.61 | 383.31 | 389.03 | 816,792 | +6.53(+1.71%) |
Mar 05, 2024 | 380.82 | 384.89 | 380.30 | 382.50 | 796,088 | +0.00(+0.00%) |
Mar 04, 2024 | 379.00 | 384.50 | 377.62 | 382.50 | 795,474 | +0.46(+0.12%) |
Mar 01, 2024 | 378.39 | 383.65 | 377.51 | 382.04 | 617,327 | +2.62(+0.69%) |
Feb 29, 2024 | 380.93 | 383.84 | 378.36 | 379.42 | 1,690,203 | -0.44(-0.12%) |
Feb 28, 2024 | 377.10 | 381.38 | 376.59 | 379.86 | 538,488 | +2.19(+0.58%) |
Feb 27, 2024 | 379.71 | 379.71 | 375.72 | 377.67 | 547,988 | -2.45(-0.64%) |
Feb 26, 2024 | 385.87 | 387.00 | 379.89 | 380.12 | 536,679 | -5.39(-1.40%) |
Feb 23, 2024 | 382.93 | 386.53 | 382.93 | 385.51 | 549,073 | +3.61(+0.95%) |
Feb 22, 2024 | 380.48 | 384.23 | 377.82 | 381.90 | 790,350 | +6.89(+1.84%) |
Feb 21, 2024 | 372.96 | 376.17 | 370.93 | 375.01 | 720,694 | +0.54(+0.14%) |
Feb 20, 2024 | 368.62 | 375.21 | 367.42 | 374.47 | 967,098 | +4.55(+1.23%) |
Feb 16, 2024 | 371.35 | 374.69 | 367.96 | 369.92 | 987,973 | -2.47(-0.66%) |
Feb 15, 2024 | 367.15 | 374.86 | 367.15 | 372.40 | 1,265,334 | +6.75(+1.84%) |
Feb 14, 2024 | 369.16 | 370.79 | 362.67 | 365.65 | 1,425,937 | -2.74(-0.74%) |
Feb 13, 2024 | 377.57 | 384.94 | 364.93 | 368.39 | 2,006,411 | -31.79(-7.94%) |
Feb 12, 2024 | 406.68 | 406.70 | 400.09 | 400.18 | 1,028,952 | -4.07(-1.01%) |
Feb 09, 2024 | 397.10 | 404.42 | 395.22 | 404.25 | 941,638 | +7.15(+1.80%) |
Feb 08, 2024 | 399.31 | 399.71 | 392.51 | 397.10 | 722,526 | -6.83(-1.69%) |
Feb 07, 2024 | 400.77 | 405.38 | 398.44 | 403.93 | 781,204 | +6.78(+1.71%) |
Feb 06, 2024 | 396.67 | 397.38 | 393.88 | 397.15 | 401,884 | +1.06(+0.27%) |
Feb 05, 2024 | 395.66 | 398.41 | 392.29 | 396.09 | 729,488 | -2.60(-0.65%) |
Feb 02, 2024 | 399.10 | 402.26 | 393.44 | 398.70 | 684,264 | -2.93(-0.73%) |
Feb 01, 2024 | 391.10 | 401.63 | 390.10 | 401.63 | 654,059 | +10.48(+2.68%) |
Jan 31, 2024 | 396.47 | 398.46 | 390.62 | 391.15 | 616,003 | -4.46(-1.13%) |
Jan 30, 2024 | 391.11 | 396.37 | 390.10 | 395.61 | 718,044 | +5.23(+1.34%) |
Jan 29, 2024 | 387.84 | 390.50 | 384.78 | 390.38 | 650,605 | +1.97(+0.51%) |
Jan 26, 2024 | 391.48 | 391.84 | 388.06 | 388.41 | 418,688 | -3.30(-0.84%) |
Jan 25, 2024 | 390.60 | 391.89 | 388.58 | 391.71 | 414,512 | +2.65(+0.68%) |
Jan 24, 2024 | 390.60 | 391.20 | 388.64 | 389.06 | 451,371 | +0.12(+0.03%) |
Jan 23, 2024 | 389.19 | 389.19 | 384.39 | 388.94 | 437,618 | +1.03(+0.26%) |
Jan 22, 2024 | 386.73 | 389.55 | 386.23 | 387.91 | 682,554 | +1.95(+0.50%) |
Jan 19, 2024 | 384.59 | 387.25 | 382.52 | 385.96 | 583,551 | +3.63(+0.95%) |
Jan 18, 2024 | 380.40 | 383.58 | 378.24 | 382.33 | 502,069 | +1.92(+0.50%) |
Jan 17, 2024 | 378.15 | 382.83 | 378.15 | 380.42 | 537,441 | -0.45(-0.12%) |
Jan 16, 2024 | 375.65 | 381.08 | 375.08 | 380.87 | 669,261 | +1.94(+0.51%) |
Jan 12, 2024 | 378.99 | 379.14 | 375.01 | 378.93 | 476,071 | +2.98(+0.79%) |
Jan 11, 2024 | 375.65 | 375.97 | 370.19 | 375.95 | 986,671 | +0.21(+0.06%) |
Jan 10, 2024 | 374.21 | 375.82 | 371.70 | 375.74 | 700,346 | +3.51(+0.94%) |
Jan 09, 2024 | 371.66 | 374.27 | 370.52 | 372.23 | 837,727 | -2.62(-0.70%) |
Jan 08, 2024 | 372.25 | 375.79 | 371.17 | 374.85 | 848,246 | +4.00(+1.08%) |
Jan 05, 2024 | 373.49 | 375.68 | 369.56 | 370.85 | 740,112 | -2.79(-0.75%) |
Jan 04, 2024 | 375.01 | 377.73 | 373.48 | 373.64 | 641,861 | -0.74(-0.20%) |
Jan 03, 2024 | 378.43 | 379.05 | 372.73 | 374.38 | 792,821 | -6.57(-1.72%) |
Jan 02, 2024 | 385.16 | 387.70 | 378.76 | 380.95 | 745,092 | -8.73(-2.24%) |
Dec 29, 2023 | 389.75 | 392.56 | 387.86 | 389.68 | 579,893 | -0.07(-0.02%) |
Dec 28, 2023 | 389.53 | 391.36 | 388.92 | 389.75 | 294,799 | +0.42(+0.11%) |
Dec 27, 2023 | 387.18 | 390.03 | 385.59 | 389.33 | 347,987 | +1.89(+0.49%) |
Dec 26, 2023 | 385.51 | 388.46 | 384.77 | 387.44 | 253,915 | +0.74(+0.19%) |
Dec 22, 2023 | 387.78 | 388.57 | 384.52 | 386.70 | 478,611 | +1.45(+0.38%) |
Dec 21, 2023 | 382.92 | 385.41 | 380.07 | 385.26 | 662,570 | +3.67(+0.96%) |
Dec 20, 2023 | 390.22 | 392.78 | 381.13 | 381.58 | 896,281 | -8.06(-2.07%) |
Dec 19, 2023 | 389.41 | 392.20 | 388.48 | 389.65 | 774,192 | -0.46(-0.12%) |
Dec 18, 2023 | 388.87 | 390.67 | 386.47 | 390.11 | 667,230 | +1.93(+0.50%) |
Dec 15, 2023 | 392.20 | 392.20 | 385.80 | 388.18 | 1,188,426 | -2.55(-0.65%) |
Dec 14, 2023 | 393.82 | 396.01 | 389.60 | 390.73 | 857,551 | +0.80(+0.20%) |
Dec 13, 2023 | 380.96 | 390.38 | 379.35 | 389.94 | 844,509 | +10.23(+2.69%) |
Dec 12, 2023 | 377.50 | 379.85 | 377.11 | 379.71 | 815,706 | +2.97(+0.79%) |
Dec 11, 2023 | 373.67 | 377.96 | 371.16 | 376.74 | 860,513 | +2.97(+0.80%) |
Dec 08, 2023 | 371.15 | 377.46 | 369.15 | 373.76 | 1,285,131 | +1.98(+0.53%) |
Dec 07, 2023 | 373.34 | 374.87 | 370.62 | 371.79 | 868,647 | -0.80(-0.21%) |
Dec 06, 2023 | 376.04 | 377.32 | 372.14 | 372.59 | 892,732 | -2.22(-0.59%) |
Dec 05, 2023 | 372.51 | 375.05 | 368.38 | 374.81 | 885,612 | +1.72(+0.46%) |
Dec 04, 2023 | 367.93 | 373.53 | 367.67 | 373.09 | 1,000,512 | +2.88(+0.78%) |
Dec 01, 2023 | 363.18 | 370.35 | 360.89 | 370.21 | 939,739 | +6.08(+1.67%) |
Nov 30, 2023 | 359.62 | 364.37 | 357.87 | 364.13 | 1,886,220 | +3.06(+0.85%) |
Nov 29, 2023 | 362.42 | 363.25 | 360.60 | 361.07 | 924,404 | +0.71(+0.20%) |
Nov 28, 2023 | 359.44 | 361.99 | 357.68 | 360.36 | 729,038 | -0.12(-0.03%) |
Nov 27, 2023 | 360.54 | 361.38 | 358.58 | 360.48 | 801,923 | -1.08(-0.30%) |
Nov 24, 2023 | 364.13 | 364.13 | 360.40 | 361.56 | 426,109 | -2.17(-0.60%) |
Nov 22, 2023 | 364.10 | 367.84 | 363.14 | 363.73 | 1,279,466 | +1.52(+0.42%) |
Nov 21, 2023 | 360.12 | 363.05 | 359.23 | 362.21 | 1,011,324 | +2.68(+0.74%) |
Nov 20, 2023 | 354.91 | 360.30 | 354.21 | 359.53 | 1,318,355 | +4.42(+1.24%) |
Nov 17, 2023 | 353.03 | 356.10 | 351.75 | 355.11 | 869,624 | +3.09(+0.88%) |
Nov 16, 2023 | 351.36 | 353.17 | 350.62 | 352.02 | 964,497 | +2.86(+0.82%) |
Nov 15, 2023 | 349.23 | 352.35 | 348.85 | 349.17 | 843,118 | -0.47(-0.13%) |
Nov 14, 2023 | 346.71 | 351.62 | 346.71 | 349.63 | 1,130,477 | +7.63(+2.23%) |
Nov 13, 2023 | 341.20 | 343.58 | 340.66 | 342.01 | 747,266 | -1.06(-0.31%) |
Nov 10, 2023 | 340.47 | 343.52 | 337.33 | 343.06 | 765,536 | +4.67(+1.38%) |
Nov 09, 2023 | 338.51 | 341.64 | 336.32 | 338.39 | 891,403 | +1.14(+0.34%) |
Nov 08, 2023 | 334.04 | 337.84 | 333.32 | 337.25 | 536,337 | +2.85(+0.85%) |
Nov 07, 2023 | 332.52 | 337.00 | 330.60 | 334.40 | 657,925 | +2.42(+0.73%) |
Nov 06, 2023 | 329.79 | 332.25 | 328.28 | 331.98 | 646,560 | +2.01(+0.61%) |
Nov 03, 2023 | 328.56 | 334.68 | 327.79 | 329.97 | 955,062 | +4.57(+1.40%) |
Nov 02, 2023 | 317.60 | 325.94 | 316.15 | 325.40 | 1,371,232 | +13.89(+4.46%) |
Nov 01, 2023 | 307.34 | 313.60 | 305.89 | 311.51 | 1,004,436 | +4.86(+1.58%) |
Oct 31, 2023 | 304.87 | 308.17 | 302.65 | 306.65 | 733,754 | +1.67(+0.55%) |
Oct 30, 2023 | 303.45 | 306.40 | 297.55 | 304.98 | 782,379 | +4.33(+1.44%) |
Oct 27, 2023 | 309.38 | 310.00 | 299.66 | 300.65 | 809,385 | -8.08(-2.62%) |
Oct 26, 2023 | 310.76 | 313.85 | 308.64 | 308.73 | 836,290 | -4.15(-1.33%) |
Oct 25, 2023 | 317.62 | 323.54 | 310.91 | 312.89 | 1,448,377 | +8.61(+2.83%) |
Oct 24, 2023 | 308.64 | 310.32 | 301.74 | 304.27 | 1,549,896 | -3.42(-1.11%) |
Oct 23, 2023 | 305.84 | 311.37 | 305.82 | 307.70 | 711,921 | -0.55(-0.18%) |
Oct 20, 2023 | 309.02 | 310.25 | 306.48 | 308.25 | 1,340,804 | -1.97(-0.64%) |
Oct 19, 2023 | 313.00 | 315.12 | 309.06 | 310.22 | 551,112 | -2.43(-0.78%) |
Oct 18, 2023 | 317.60 | 317.75 | 312.61 | 312.65 | 528,632 | -7.35(-2.30%) |
Oct 17, 2023 | 317.94 | 323.43 | 317.03 | 319.99 | 391,963 | -0.02(-0.01%) |
Oct 16, 2023 | 318.93 | 323.68 | 317.28 | 320.01 | 500,171 | +4.00(+1.27%) |
Oct 13, 2023 | 318.88 | 319.80 | 313.37 | 316.01 | 455,906 | -2.52(-0.79%) |
Oct 12, 2023 | 325.96 | 325.96 | 316.77 | 318.53 | 547,451 | -5.56(-1.72%) |
Oct 11, 2023 | 322.98 | 324.60 | 321.35 | 324.10 | 578,080 | +3.63(+1.13%) |
Oct 10, 2023 | 316.69 | 323.32 | 316.09 | 320.46 | 849,597 | +3.48(+1.10%) |
Oct 09, 2023 | 313.77 | 317.97 | 313.27 | 316.98 | 439,647 | +1.25(+0.40%) |
Oct 06, 2023 | 310.80 | 317.33 | 309.45 | 315.72 | 646,536 | +3.11(+0.99%) |
Oct 05, 2023 | 312.17 | 313.52 | 310.24 | 312.62 | 598,840 | -0.50(-0.16%) |
Oct 04, 2023 | 307.90 | 313.54 | 306.45 | 313.12 | 900,642 | +6.66(+2.17%) |
Oct 03, 2023 | 312.98 | 313.72 | 305.57 | 306.45 | 539,528 | -8.38(-2.66%) |
Oct 02, 2023 | 312.57 | 318.13 | 312.33 | 314.84 | 655,091 | +0.05(+0.02%) |
Sep 29, 2023 | 319.53 | 320.83 | 313.95 | 314.79 | 734,367 | -2.28(-0.72%) |
Sep 28, 2023 | 313.72 | 318.33 | 313.72 | 317.07 | 606,167 | +3.93(+1.26%) |
Sep 27, 2023 | 315.30 | 317.62 | 311.54 | 313.13 | 955,766 | -0.92(-0.29%) |
Sep 26, 2023 | 318.20 | 319.39 | 313.74 | 314.05 | 1,056,324 | -7.35(-2.29%) |
Sep 25, 2023 | 321.79 | 321.85 | 320.55 | 321.40 | 418,885 | -1.40(-0.43%) |
Sep 22, 2023 | 322.86 | 326.22 | 322.44 | 322.80 | 389,259 | -0.05(-0.02%) |
Sep 21, 2023 | 332.20 | 333.81 | 322.51 | 322.85 | 666,395 | -11.53(-3.45%) |
Sep 20, 2023 | 340.29 | 341.44 | 334.21 | 334.38 | 373,407 | -4.82(-1.42%) |
Sep 19, 2023 | 341.22 | 342.16 | 336.66 | 339.20 | 333,980 | -2.70(-0.79%) |
Sep 18, 2023 | 339.01 | 343.46 | 338.36 | 341.90 | 362,759 | +2.20(+0.65%) |
Sep 15, 2023 | 342.49 | 345.38 | 339.49 | 339.70 | 937,726 | -7.64(-2.20%) |
Sep 14, 2023 | 344.77 | 348.93 | 342.56 | 347.33 | 560,088 | +5.63(+1.65%) |
Sep 13, 2023 | 338.28 | 342.70 | 337.46 | 341.70 | 555,737 | +3.97(+1.18%) |
Sep 12, 2023 | 336.23 | 339.86 | 335.71 | 337.73 | 460,224 | -0.55(-0.16%) |
Sep 11, 2023 | 339.75 | 339.90 | 336.28 | 338.27 | 523,277 | -0.01(-0.00%) |
Sep 08, 2023 | 341.00 | 341.59 | 337.83 | 338.28 | 539,720 | -2.34(-0.69%) |
Sep 07, 2023 | 337.46 | 341.57 | 336.88 | 340.62 | 561,970 | +1.43(+0.42%) |
Sep 06, 2023 | 336.47 | 340.27 | 335.83 | 339.19 | 538,863 | +2.37(+0.70%) |
Sep 05, 2023 | 337.32 | 338.89 | 334.27 | 336.82 | 552,594 | -1.01(-0.30%) |
Sep 01, 2023 | 338.20 | 341.53 | 336.73 | 337.84 | 411,347 | +2.51(+0.75%) |
Aug 31, 2023 | 337.34 | 338.51 | 334.63 | 335.33 | 701,208 | -2.02(-0.60%) |
Aug 30, 2023 | 336.35 | 339.24 | 336.02 | 337.35 | 382,237 | +1.04(+0.31%) |
Aug 29, 2023 | 332.61 | 336.95 | 332.55 | 336.31 | 415,914 | +3.05(+0.91%) |
Aug 28, 2023 | 332.97 | 336.02 | 332.84 | 333.27 | 370,719 | +0.30(+0.09%) |
Aug 25, 2023 | 331.83 | 334.19 | 329.65 | 332.97 | 489,162 | +3.38(+1.02%) |
Aug 24, 2023 | 334.02 | 337.18 | 329.48 | 329.59 | 445,077 | -3.61(-1.08%) |
Aug 23, 2023 | 327.18 | 334.52 | 326.00 | 333.21 | 394,233 | +7.63(+2.34%) |
Aug 22, 2023 | 324.81 | 328.04 | 323.37 | 325.58 | 594,593 | +2.22(+0.69%) |
Aug 21, 2023 | 325.75 | 326.75 | 321.70 | 323.36 | 519,353 | -2.23(-0.68%) |
Aug 18, 2023 | 323.23 | 326.28 | 321.60 | 325.59 | 661,497 | -1.47(-0.45%) |
Aug 17, 2023 | 330.09 | 331.50 | 326.82 | 327.06 | 685,252 | -2.28(-0.69%) |
Aug 16, 2023 | 329.02 | 333.30 | 328.72 | 329.34 | 516,095 | -1.17(-0.35%) |
Aug 15, 2023 | 334.53 | 335.67 | 329.43 | 330.51 | 472,391 | -6.00(-1.78%) |
Aug 14, 2023 | 334.56 | 337.18 | 333.54 | 336.51 | 352,890 | +2.07(+0.62%) |
Aug 11, 2023 | 335.43 | 336.50 | 333.21 | 334.45 | 361,872 | -2.57(-0.76%) |
Aug 10, 2023 | 336.77 | 339.71 | 335.08 | 337.02 | 518,805 | +1.50(+0.45%) |
Aug 09, 2023 | 335.06 | 338.60 | 334.68 | 335.52 | 502,965 | -0.04(-0.01%) |
Aug 08, 2023 | 337.62 | 337.57 | 331.45 | 335.56 | 586,634 | -4.56(-1.34%) |
Aug 07, 2023 | 339.84 | 340.15 | 336.94 | 340.12 | 551,416 | +2.34(+0.69%) |
Aug 04, 2023 | 336.09 | 341.04 | 334.01 | 337.78 | 808,018 | +1.99(+0.59%) |
Aug 03, 2023 | 338.91 | 339.75 | 334.45 | 335.79 | 896,018 | -5.58(-1.64%) |
Aug 02, 2023 | 345.77 | 347.47 | 339.90 | 341.37 | 1,066,996 | -8.63(-2.47%) |
Aug 01, 2023 | 348.11 | 350.97 | 347.37 | 350.00 | 573,562 | -0.39(-0.11%) |
Jul 31, 2023 | 352.38 | 352.54 | 347.85 | 350.39 | 702,704 | -0.70(-0.20%) |
Jul 28, 2023 | 353.12 | 354.69 | 349.08 | 351.10 | 673,026 | +2.06(+0.59%) |
Jul 27, 2023 | 356.50 | 356.50 | 345.51 | 349.04 | 1,318,072 | -7.81(-2.19%) |
Jul 26, 2023 | 358.49 | 359.34 | 351.86 | 356.85 | 1,012,646 | -2.43(-0.68%) |
Jul 25, 2023 | 352.18 | 360.76 | 349.49 | 359.28 | 1,126,791 | +4.79(+1.35%) |
Jul 24, 2023 | 354.82 | 356.88 | 352.95 | 354.49 | 1,008,348 | -0.89(-0.25%) |
Jul 21, 2023 | 357.15 | 357.21 | 354.27 | 355.39 | 2,184,685 | -1.06(-0.30%) |
Jul 20, 2023 | 355.12 | 358.59 | 354.82 | 356.45 | 752,933 | -0.69(-0.19%) |
Jul 19, 2023 | 356.63 | 358.97 | 355.33 | 357.14 | 724,845 | +0.10(+0.03%) |
Jul 18, 2023 | 353.20 | 357.47 | 352.76 | 357.04 | 588,975 | +3.01(+0.85%) |
Jul 17, 2023 | 351.88 | 354.72 | 349.61 | 354.03 | 669,607 | +3.24(+0.92%) |
Jul 14, 2023 | 348.89 | 351.38 | 347.86 | 350.79 | 576,703 | +2.62(+0.75%) |
Jul 13, 2023 | 346.93 | 349.43 | 345.46 | 348.17 | 733,343 | +3.28(+0.95%) |
Jul 12, 2023 | 341.96 | 345.91 | 340.67 | 344.89 | 898,784 | +7.90(+2.34%) |
Jul 11, 2023 | 339.52 | 340.29 | 335.77 | 336.99 | 751,240 | -2.82(-0.83%) |
Jul 10, 2023 | 337.87 | 342.28 | 337.87 | 339.81 | 470,600 | +2.51(+0.75%) |
Jul 07, 2023 | 337.41 | 342.14 | 336.54 | 337.30 | 817,855 | -2.63(-0.77%) |
Jul 06, 2023 | 340.24 | 340.88 | 336.33 | 339.93 | 963,750 | -4.71(-1.37%) |
Jul 05, 2023 | 342.20 | 344.99 | 340.67 | 344.64 | 660,090 | +0.57(+0.16%) |
Jul 03, 2023 | 343.50 | 344.26 | 339.51 | 344.07 | 335,214 | -1.32(-0.38%) |
Jun 30, 2023 | 344.87 | 348.62 | 343.69 | 345.39 | 1,044,204 | +3.25(+0.95%) |
Jun 29, 2023 | 339.59 | 342.53 | 338.14 | 342.15 | 387,047 | +2.84(+0.84%) |
Jun 28, 2023 | 336.50 | 339.46 | 335.01 | 339.31 | 567,021 | +2.74(+0.81%) |
Jun 27, 2023 | 334.70 | 337.35 | 333.48 | 336.56 | 382,366 | +4.04(+1.22%) |
Jun 26, 2023 | 334.34 | 335.17 | 331.95 | 332.52 | 528,784 | -2.50(-0.75%) |
Jun 23, 2023 | 331.32 | 335.97 | 329.40 | 335.02 | 941,084 | +1.43(+0.43%) |
Jun 22, 2023 | 333.92 | 334.80 | 330.77 | 333.60 | 850,741 | -2.68(-0.80%) |
Jun 21, 2023 | 335.94 | 337.13 | 331.92 | 336.28 | 769,950 | -1.64(-0.49%) |
Jun 20, 2023 | 336.08 | 339.10 | 336.08 | 337.92 | 733,621 | -1.65(-0.49%) |
Jun 16, 2023 | 348.05 | 348.71 | 339.48 | 339.56 | 1,251,686 | -6.42(-1.85%) |
Jun 15, 2023 | 338.83 | 347.66 | 338.19 | 345.98 | 577,000 | +7.55(+2.23%) |
Jun 14, 2023 | 336.54 | 340.83 | 336.41 | 338.43 | 470,686 | +1.90(+0.56%) |
Jun 13, 2023 | 333.26 | 338.54 | 333.26 | 336.54 | 1,510,746 | +3.19(+0.96%) |
Jun 12, 2023 | 333.49 | 335.14 | 330.72 | 333.35 | 599,034 | +0.11(+0.03%) |
Jun 09, 2023 | 331.64 | 336.00 | 330.41 | 333.24 | 1,024,278 | +2.23(+0.67%) |
Jun 08, 2023 | 324.56 | 331.67 | 322.61 | 331.01 | 607,415 | +5.72(+1.76%) |
Jun 07, 2023 | 329.20 | 329.96 | 324.14 | 325.29 | 546,252 | -3.19(-0.97%) |
Jun 06, 2023 | 326.14 | 329.19 | 326.14 | 328.48 | 565,430 | +1.88(+0.57%) |
Jun 05, 2023 | 324.20 | 328.22 | 323.31 | 326.60 | 725,476 | +1.80(+0.55%) |
Jun 02, 2023 | 323.60 | 327.50 | 322.83 | 324.80 | 923,420 | +3.30(+1.03%) |
Jun 01, 2023 | 314.43 | 322.77 | 314.43 | 321.51 | 755,723 | +6.74(+2.14%) |
May 31, 2023 | 310.96 | 314.88 | 308.76 | 314.76 | 2,879,896 | +3.32(+1.07%) |
May 30, 2023 | 313.13 | 317.48 | 310.88 | 311.44 | 702,681 | +0.54(+0.17%) |
May 26, 2023 | 307.70 | 311.20 | 306.97 | 310.91 | 769,485 | +3.31(+1.08%) |
May 25, 2023 | 308.46 | 308.92 | 306.43 | 307.60 | 546,697 | +0.64(+0.21%) |
May 24, 2023 | 308.89 | 309.86 | 306.21 | 306.96 | 644,246 | -3.74(-1.20%) |
May 23, 2023 | 316.23 | 317.80 | 309.76 | 310.70 | 700,532 | -8.53(-2.67%) |
May 22, 2023 | 312.81 | 320.06 | 312.81 | 319.23 | 704,834 | +6.31(+2.02%) |
May 19, 2023 | 312.99 | 315.83 | 310.88 | 312.92 | 593,801 | +0.87(+0.28%) |
May 18, 2023 | 306.88 | 312.27 | 305.94 | 312.05 | 455,407 | +5.40(+1.76%) |
May 17, 2023 | 307.10 | 308.50 | 303.90 | 306.65 | 884,273 | +2.03(+0.67%) |
May 16, 2023 | 307.00 | 307.99 | 304.22 | 304.62 | 879,637 | -3.62(-1.17%) |
May 15, 2023 | 308.05 | 311.17 | 307.05 | 308.23 | 731,740 | +1.36(+0.44%) |
May 12, 2023 | 307.20 | 308.46 | 305.08 | 306.87 | 636,322 | +0.75(+0.25%) |
May 11, 2023 | 308.26 | 308.51 | 305.77 | 306.12 | 853,988 | -1.62(-0.52%) |
May 10, 2023 | 305.93 | 308.14 | 304.31 | 307.74 | 1,081,975 | +4.61(+1.52%) |
May 09, 2023 | 301.84 | 304.56 | 301.31 | 303.13 | 589,929 | -0.01(-0.00%) |
May 08, 2023 | 302.93 | 303.81 | 301.32 | 303.14 | 498,727 | +1.29(+0.43%) |
May 05, 2023 | 300.58 | 302.87 | 300.23 | 301.85 | 881,768 | +4.94(+1.67%) |
May 04, 2023 | 296.64 | 298.59 | 293.74 | 296.91 | 955,926 | -0.57(-0.19%) |
May 03, 2023 | 304.22 | 306.19 | 297.19 | 297.48 | 706,684 | -5.49(-1.81%) |
May 02, 2023 | 307.86 | 308.31 | 301.30 | 302.97 | 603,973 | -7.44(-2.40%) |
May 01, 2023 | 309.37 | 312.08 | 309.06 | 310.41 | 565,751 | +0.16(+0.05%) |
Apr 28, 2023 | 308.29 | 310.55 | 306.19 | 310.25 | 583,663 | +1.70(+0.55%) |
Apr 27, 2023 | 305.42 | 309.38 | 302.64 | 308.55 | 736,844 | +6.42(+2.13%) |
Apr 26, 2023 | 303.92 | 305.97 | 301.17 | 302.13 | 1,011,488 | -1.52(-0.50%) |
Apr 25, 2023 | 303.94 | 313.65 | 302.54 | 303.64 | 1,152,667 | +3.76(+1.26%) |
Apr 24, 2023 | 301.44 | 301.86 | 297.89 | 299.88 | 755,226 | -0.93(-0.31%) |
Apr 21, 2023 | 301.17 | 301.22 | 297.08 | 300.81 | 527,061 | +0.85(+0.28%) |
Apr 20, 2023 | 297.46 | 301.58 | 297.46 | 299.96 | 610,043 | -0.41(-0.14%) |
Apr 19, 2023 | 300.92 | 302.86 | 299.87 | 300.36 | 742,951 | -2.17(-0.72%) |
Apr 18, 2023 | 302.04 | 302.88 | 299.51 | 302.53 | 638,061 | +1.95(+0.65%) |
Apr 17, 2023 | 298.39 | 301.29 | 297.06 | 300.58 | 450,673 | +1.03(+0.34%) |
Apr 14, 2023 | 301.07 | 303.27 | 298.08 | 299.55 | 525,012 | -1.56(-0.52%) |
Apr 13, 2023 | 296.63 | 301.23 | 294.92 | 301.12 | 626,069 | +5.67(+1.92%) |
Apr 12, 2023 | 299.88 | 301.05 | 295.05 | 295.45 | 793,220 | -1.13(-0.38%) |
Apr 11, 2023 | 294.09 | 297.46 | 294.09 | 296.58 | 418,871 | +3.63(+1.24%) |
Apr 10, 2023 | 292.38 | 294.05 | 288.32 | 292.95 | 497,154 | -2.93(-0.99%) |
Apr 06, 2023 | 299.25 | 300.07 | 293.45 | 295.89 | 569,671 | -4.19(-1.40%) |
Apr 05, 2023 | 300.45 | 301.26 | 297.53 | 300.08 | 589,566 | -1.08(-0.36%) |
Apr 04, 2023 | 303.17 | 307.45 | 299.62 | 301.16 | 750,219 | -0.36(-0.12%) |