Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 353.34 | 354.38 | 347.84 | 348.44 | 3,421,400 | -4.09(-1.16%) |
Jan 30, 2024 | 349.96 | 354.33 | 349.50 | 352.53 | 2,366,039 | +1.38(+0.39%) |
Jan 29, 2024 | 350.60 | 351.81 | 348.49 | 351.14 | 2,766,875 | +0.39(+0.11%) |
Jan 26, 2024 | 346.97 | 352.48 | 346.52 | 350.75 | 3,219,117 | +4.27(+1.23%) |
Jan 25, 2024 | 348.07 | 348.36 | 343.80 | 346.48 | 3,101,054 | +3.65(+1.07%) |
Jan 24, 2024 | 347.43 | 348.35 | 342.62 | 342.82 | 3,518,821 | -3.46(-1.00%) |
Jan 23, 2024 | 351.29 | 351.32 | 344.59 | 346.29 | 3,938,562 | -5.84(-1.66%) |
Jan 22, 2024 | 354.76 | 356.83 | 351.13 | 352.12 | 4,045,324 | -5.65(-1.58%) |
Jan 19, 2024 | 354.21 | 358.31 | 351.72 | 357.77 | 3,276,539 | +4.45(+1.26%) |
Jan 18, 2024 | 351.56 | 354.12 | 349.50 | 353.32 | 2,542,161 | +2.17(+0.62%) |
Jan 17, 2024 | 352.06 | 355.15 | 349.51 | 351.14 | 2,680,471 | -2.69(-0.76%) |
Jan 16, 2024 | 353.47 | 355.04 | 351.65 | 353.84 | 3,716,711 | +2.69(+0.76%) |
Jan 12, 2024 | 353.94 | 353.94 | 348.90 | 351.15 | 1,982,005 | -0.81(-0.23%) |
Jan 11, 2024 | 352.52 | 356.38 | 348.74 | 351.96 | 3,576,182 | -0.27(-0.08%) |
Jan 10, 2024 | 346.13 | 352.29 | 345.82 | 352.23 | 4,160,233 | +10.47(+3.06%) |
Jan 09, 2024 | 341.38 | 344.64 | 340.83 | 341.76 | 2,368,111 | -1.72(-0.50%) |
Jan 08, 2024 | 339.03 | 343.99 | 338.85 | 343.47 | 2,770,549 | +4.93(+1.46%) |
Jan 05, 2024 | 333.54 | 339.43 | 333.49 | 338.55 | 2,698,847 | +4.30(+1.28%) |
Jan 04, 2024 | 335.58 | 338.53 | 334.20 | 334.25 | 3,698,842 | +0.32(+0.10%) |
Jan 03, 2024 | 338.09 | 338.31 | 332.28 | 333.93 | 3,351,944 | -6.73(-1.98%) |
Jan 02, 2024 | 339.80 | 342.85 | 338.82 | 340.66 | 2,870,375 | -1.45(-0.42%) |
Dec 29, 2023 | 341.40 | 343.10 | 338.63 | 342.11 | 10,459,880 | -0.80(-0.23%) |
Dec 28, 2023 | 344.04 | 344.57 | 341.37 | 342.91 | 2,896,561 | -1.15(-0.34%) |
Dec 27, 2023 | 345.43 | 345.52 | 342.73 | 344.07 | 2,800,809 | -0.77(-0.22%) |
Dec 26, 2023 | 343.97 | 345.61 | 343.70 | 344.84 | 1,606,186 | +0.71(+0.21%) |
Dec 22, 2023 | 344.57 | 346.84 | 342.25 | 344.12 | 2,056,481 | -0.38(-0.11%) |
Dec 21, 2023 | 347.36 | 347.74 | 342.56 | 344.50 | 2,830,825 | +0.31(+0.09%) |
Dec 20, 2023 | 346.50 | 350.23 | 343.85 | 344.19 | 3,293,622 | -3.37(-0.97%) |
Dec 19, 2023 | 346.96 | 348.44 | 345.91 | 347.56 | 4,715,130 | +1.24(+0.36%) |
Dec 18, 2023 | 349.18 | 350.37 | 345.83 | 346.32 | 4,477,586 | -3.15(-0.90%) |
Dec 15, 2023 | 343.76 | 349.84 | 342.31 | 349.47 | 11,369,418 | +2.16(+0.62%) |
Dec 14, 2023 | 345.26 | 348.55 | 343.54 | 347.30 | 7,691,795 | +8.30(+2.45%) |
Dec 13, 2023 | 330.61 | 339.43 | 327.66 | 339.00 | 5,739,287 | +10.07(+3.06%) |
Dec 12, 2023 | 326.21 | 330.24 | 326.09 | 328.93 | 2,935,922 | +1.85(+0.56%) |
Dec 11, 2023 | 325.59 | 327.84 | 324.60 | 327.09 | 3,566,064 | +4.80(+1.49%) |
Dec 08, 2023 | 321.82 | 323.09 | 320.90 | 322.29 | 2,926,959 | +0.30(+0.09%) |
Dec 07, 2023 | 321.93 | 323.22 | 320.52 | 321.99 | 2,777,168 | +0.06(+0.02%) |
Dec 06, 2023 | 320.84 | 324.11 | 320.06 | 321.93 | 3,070,088 | +2.58(+0.81%) |
Dec 05, 2023 | 317.88 | 319.77 | 315.91 | 319.36 | 3,311,525 | -0.51(-0.16%) |
Dec 04, 2023 | 315.53 | 320.92 | 314.88 | 319.87 | 3,877,398 | +4.34(+1.38%) |
Dec 01, 2023 | 309.81 | 316.00 | 308.99 | 315.53 | 3,660,697 | +6.05(+1.96%) |
Nov 30, 2023 | 308.54 | 309.74 | 304.64 | 309.48 | 5,057,973 | +2.44(+0.79%) |
Nov 29, 2023 | 310.04 | 310.04 | 306.93 | 307.04 | 3,185,648 | -0.23(-0.07%) |
Nov 28, 2023 | 304.69 | 308.48 | 303.39 | 307.26 | 3,178,133 | +2.37(+0.78%) |
Nov 27, 2023 | 304.67 | 306.82 | 303.74 | 304.89 | 3,051,501 | +0.21(+0.07%) |
Nov 24, 2023 | 303.18 | 305.34 | 302.33 | 304.68 | 1,284,855 | +1.47(+0.49%) |
Nov 22, 2023 | 301.43 | 303.85 | 300.53 | 303.20 | 2,930,466 | +3.79(+1.26%) |
Nov 21, 2023 | 299.64 | 300.13 | 296.48 | 299.42 | 3,036,069 | -2.79(-0.92%) |
Nov 20, 2023 | 301.23 | 303.67 | 299.81 | 302.21 | 3,527,543 | +0.90(+0.30%) |
Nov 17, 2023 | 302.52 | 302.73 | 299.53 | 301.31 | 2,825,250 | +0.81(+0.27%) |
Nov 16, 2023 | 299.95 | 301.98 | 298.43 | 300.50 | 3,175,607 | -1.72(-0.57%) |
Nov 15, 2023 | 298.20 | 302.94 | 298.11 | 302.21 | 4,064,242 | +4.47(+1.50%) |
Nov 14, 2023 | 295.06 | 302.26 | 294.32 | 297.74 | 8,107,536 | +15.26(+5.40%) |
Nov 13, 2023 | 282.21 | 284.31 | 281.67 | 282.48 | 4,663,732 | -3.45(-1.21%) |
Nov 10, 2023 | 283.62 | 285.94 | 281.23 | 285.94 | 3,726,032 | +3.65(+1.29%) |
Nov 09, 2023 | 286.29 | 287.06 | 282.10 | 282.29 | 4,138,432 | -7.89(-2.72%) |
Nov 08, 2023 | 289.31 | 292.23 | 288.41 | 290.18 | 2,503,443 | +1.13(+0.39%) |
Nov 07, 2023 | 288.90 | 290.26 | 287.87 | 289.05 | 2,679,465 | +0.20(+0.07%) |
Nov 06, 2023 | 289.03 | 290.69 | 287.54 | 288.86 | 2,947,479 | -1.02(-0.35%) |
Nov 03, 2023 | 288.48 | 292.04 | 288.46 | 289.88 | 3,132,637 | +1.06(+0.37%) |
Nov 02, 2023 | 284.62 | 288.95 | 284.38 | 288.82 | 3,696,968 | +7.75(+2.76%) |
Nov 01, 2023 | 280.05 | 281.27 | 276.55 | 281.07 | 2,801,616 | +1.90(+0.68%) |
Oct 31, 2023 | 277.11 | 279.87 | 276.15 | 279.17 | 3,095,806 | +3.15(+1.14%) |
Oct 30, 2023 | 272.09 | 276.85 | 271.59 | 276.02 | 3,135,378 | +4.92(+1.82%) |
Oct 27, 2023 | 273.57 | 274.25 | 268.94 | 271.10 | 2,964,835 | -1.51(-0.55%) |
Oct 26, 2023 | 275.09 | 277.75 | 272.36 | 272.61 | 3,168,852 | -2.87(-1.04%) |
Oct 25, 2023 | 276.29 | 277.74 | 273.79 | 275.48 | 3,020,310 | -2.33(-0.84%) |
Oct 24, 2023 | 281.18 | 282.32 | 276.56 | 277.82 | 2,758,378 | -1.73(-0.62%) |
Oct 23, 2023 | 280.28 | 282.66 | 278.82 | 279.54 | 2,642,274 | -1.31(-0.47%) |
Oct 20, 2023 | 280.32 | 281.61 | 278.11 | 280.86 | 2,942,362 | -0.35(-0.13%) |
Oct 19, 2023 | 285.36 | 285.69 | 280.87 | 281.21 | 3,088,315 | -3.40(-1.20%) |
Oct 18, 2023 | 287.32 | 287.64 | 283.97 | 284.61 | 2,773,837 | -5.59(-1.93%) |
Oct 17, 2023 | 290.94 | 292.57 | 288.79 | 290.20 | 2,182,101 | -1.36(-0.47%) |
Oct 16, 2023 | 288.72 | 292.58 | 287.89 | 291.56 | 2,617,778 | +5.31(+1.85%) |
Oct 13, 2023 | 287.26 | 289.01 | 285.25 | 286.26 | 2,134,284 | -1.08(-0.38%) |
Oct 12, 2023 | 291.93 | 291.93 | 285.13 | 287.34 | 2,596,439 | -4.93(-1.69%) |
Oct 11, 2023 | 293.93 | 295.02 | 290.16 | 292.27 | 2,337,962 | -1.15(-0.39%) |
Oct 10, 2023 | 290.94 | 294.84 | 289.45 | 293.42 | 3,178,010 | +3.78(+1.31%) |
Oct 09, 2023 | 284.67 | 289.80 | 284.06 | 289.63 | 1,968,138 | +2.49(+0.87%) |
Oct 06, 2023 | 285.12 | 288.82 | 281.82 | 287.14 | 2,980,251 | +1.10(+0.38%) |
Oct 05, 2023 | 286.34 | 286.99 | 284.61 | 286.04 | 2,517,630 | -0.68(-0.24%) |
Oct 04, 2023 | 287.67 | 288.50 | 284.73 | 286.72 | 3,014,638 | +0.44(+0.15%) |
Oct 03, 2023 | 292.13 | 292.51 | 284.45 | 286.28 | 3,680,404 | -7.74(-2.63%) |
Oct 02, 2023 | 294.69 | 297.56 | 292.67 | 294.02 | 2,862,770 | -2.28(-0.77%) |
Sep 29, 2023 | 299.04 | 299.74 | 294.01 | 296.30 | 3,574,721 | -1.31(-0.44%) |
Sep 28, 2023 | 295.82 | 298.96 | 294.92 | 297.61 | 2,416,444 | +1.64(+0.55%) |
Sep 27, 2023 | 297.12 | 298.32 | 294.08 | 295.97 | 2,563,374 | -0.71(-0.24%) |
Sep 26, 2023 | 298.62 | 299.88 | 295.78 | 296.67 | 2,708,053 | -3.87(-1.29%) |
Sep 25, 2023 | 298.61 | 300.91 | 299.37 | 300.55 | 1,919,535 | +0.75(+0.25%) |
Sep 22, 2023 | 300.22 | 301.68 | 299.54 | 299.80 | 2,334,492 | -1.01(-0.34%) |
Sep 21, 2023 | 303.40 | 304.21 | 300.41 | 300.81 | 2,822,900 | -4.02(-1.32%) |
Sep 20, 2023 | 308.89 | 310.21 | 304.77 | 304.83 | 2,366,179 | -3.68(-1.19%) |
Sep 19, 2023 | 309.82 | 310.79 | 306.28 | 308.51 | 2,831,425 | -2.60(-0.84%) |
Sep 18, 2023 | 313.95 | 315.41 | 310.76 | 311.11 | 2,794,516 | -4.06(-1.29%) |
Sep 15, 2023 | 320.97 | 322.79 | 314.12 | 315.17 | 7,258,519 | -8.07(-2.50%) |
Sep 14, 2023 | 321.04 | 323.89 | 318.96 | 323.24 | 2,761,098 | +3.68(+1.15%) |
Sep 13, 2023 | 319.72 | 321.60 | 318.70 | 319.56 | 2,615,179 | -0.39(-0.12%) |
Sep 12, 2023 | 320.49 | 322.39 | 319.57 | 319.95 | 2,233,794 | -2.05(-0.64%) |
Sep 11, 2023 | 322.90 | 323.48 | 321.22 | 322.00 | 2,129,110 | -0.33(-0.10%) |
Sep 08, 2023 | 321.15 | 323.10 | 320.35 | 322.33 | 2,254,861 | +0.28(+0.09%) |
Sep 07, 2023 | 318.73 | 323.52 | 318.01 | 322.05 | 2,502,381 | +2.37(+0.74%) |
Sep 06, 2023 | 321.18 | 322.24 | 319.24 | 319.68 | 3,262,919 | -1.75(-0.54%) |
Sep 05, 2023 | 325.40 | 325.86 | 321.02 | 321.42 | 3,203,614 | -5.20(-1.59%) |
Sep 01, 2023 | 325.56 | 326.98 | 324.72 | 326.62 | 2,363,464 | +2.73(+0.84%) |
Aug 31, 2023 | 324.78 | 326.15 | 323.28 | 323.89 | 2,972,339 | -0.32(-0.10%) |
Aug 30, 2023 | 321.64 | 325.19 | 321.51 | 324.22 | 2,300,599 | +3.28(+1.02%) |
Aug 29, 2023 | 318.42 | 321.39 | 318.40 | 320.94 | 2,696,651 | +3.38(+1.06%) |
Aug 28, 2023 | 314.92 | 319.05 | 314.60 | 317.56 | 2,155,144 | +2.97(+0.94%) |
Aug 25, 2023 | 315.14 | 317.98 | 312.97 | 314.59 | 2,481,672 | +0.26(+0.08%) |
Aug 24, 2023 | 316.79 | 320.57 | 314.05 | 314.33 | 2,555,553 | -3.41(-1.07%) |
Aug 23, 2023 | 316.21 | 318.56 | 315.78 | 317.74 | 2,799,523 | +1.57(+0.50%) |
Aug 22, 2023 | 316.94 | 317.95 | 313.78 | 316.17 | 2,650,103 | +0.41(+0.13%) |
Aug 21, 2023 | 318.24 | 319.47 | 315.21 | 315.76 | 3,191,311 | -3.22(-1.01%) |
Aug 18, 2023 | 316.73 | 320.47 | 316.12 | 318.98 | 3,582,726 | +0.09(+0.03%) |
Aug 17, 2023 | 325.22 | 327.05 | 318.68 | 318.90 | 3,986,495 | -5.60(-1.73%) |
Aug 16, 2023 | 324.10 | 329.16 | 323.18 | 324.50 | 3,851,963 | +0.87(+0.27%) |
Aug 15, 2023 | 323.26 | 329.51 | 320.11 | 323.63 | 6,014,474 | +2.13(+0.66%) |
Aug 14, 2023 | 322.97 | 325.24 | 320.02 | 321.50 | 4,066,452 | -1.13(-0.35%) |
Aug 11, 2023 | 320.11 | 323.10 | 319.94 | 322.63 | 3,190,139 | +1.67(+0.52%) |
Aug 10, 2023 | 322.19 | 324.37 | 320.51 | 320.96 | 3,155,872 | +1.16(+0.36%) |
Aug 09, 2023 | 318.96 | 322.44 | 318.39 | 319.80 | 2,769,822 | +0.39(+0.12%) |
Aug 08, 2023 | 318.21 | 320.11 | 315.11 | 319.41 | 3,358,698 | -1.32(-0.41%) |
Aug 07, 2023 | 318.83 | 320.97 | 318.22 | 320.74 | 2,166,674 | +2.67(+0.84%) |
Aug 04, 2023 | 319.75 | 321.08 | 317.00 | 318.07 | 3,686,054 | -3.33(-1.04%) |
Aug 03, 2023 | 319.29 | 323.59 | 319.25 | 321.40 | 2,516,648 | +1.31(+0.41%) |
Aug 02, 2023 | 321.58 | 324.01 | 319.52 | 320.09 | 2,826,072 | -3.48(-1.07%) |
Aug 01, 2023 | 323.26 | 326.39 | 322.40 | 323.56 | 2,614,263 | -1.72(-0.53%) |
Jul 31, 2023 | 323.15 | 325.51 | 322.99 | 325.29 | 2,761,141 | +2.41(+0.75%) |
Jul 28, 2023 | 323.50 | 324.47 | 321.06 | 322.88 | 2,328,594 | +1.62(+0.50%) |
Jul 27, 2023 | 323.21 | 324.89 | 320.50 | 321.26 | 2,676,673 | +0.12(+0.04%) |
Jul 26, 2023 | 316.37 | 322.48 | 315.94 | 321.15 | 3,538,403 | +4.35(+1.37%) |
Jul 25, 2023 | 316.74 | 318.53 | 315.54 | 316.80 | 2,967,194 | +0.02(+0.01%) |
Jul 24, 2023 | 312.75 | 317.32 | 312.72 | 316.78 | 2,690,853 | +4.52(+1.45%) |
Jul 21, 2023 | 312.85 | 313.64 | 311.31 | 312.26 | 3,769,923 | +1.34(+0.43%) |
Jul 20, 2023 | 312.13 | 313.22 | 309.74 | 310.92 | 2,157,037 | -0.38(-0.12%) |
Jul 19, 2023 | 308.88 | 311.75 | 308.57 | 311.30 | 2,422,221 | +2.65(+0.86%) |
Jul 18, 2023 | 306.47 | 310.17 | 304.14 | 308.65 | 2,377,657 | +0.69(+0.22%) |
Jul 17, 2023 | 307.63 | 309.68 | 306.10 | 307.95 | 2,055,401 | -0.44(-0.14%) |
Jul 14, 2023 | 306.77 | 308.78 | 306.17 | 308.39 | 3,019,474 | +1.85(+0.60%) |
Jul 13, 2023 | 309.95 | 310.26 | 305.44 | 306.54 | 3,320,148 | -2.85(-0.92%) |
Jul 12, 2023 | 308.21 | 313.03 | 307.92 | 309.39 | 5,439,964 | +3.76(+1.23%) |
Jul 11, 2023 | 304.89 | 306.51 | 302.78 | 305.63 | 2,990,510 | +3.29(+1.09%) |
Jul 10, 2023 | 295.43 | 302.58 | 295.43 | 302.33 | 3,331,864 | +7.28(+2.47%) |
Jul 07, 2023 | 294.25 | 297.80 | 293.18 | 295.05 | 3,029,474 | +0.77(+0.26%) |
Jul 06, 2023 | 298.98 | 300.09 | 293.82 | 294.28 | 4,957,289 | -8.56(-2.82%) |
Jul 05, 2023 | 302.55 | 304.30 | 302.05 | 302.84 | 2,561,990 | +0.76(+0.25%) |
Jul 03, 2023 | 301.85 | 303.42 | 300.99 | 302.08 | 1,522,262 | -0.60(-0.20%) |
Jun 30, 2023 | 301.65 | 303.45 | 300.40 | 302.68 | 3,325,537 | +2.75(+0.92%) |
Jun 29, 2023 | 298.92 | 300.24 | 296.24 | 299.94 | 3,365,408 | +1.28(+0.43%) |
Jun 28, 2023 | 304.01 | 304.92 | 298.22 | 298.66 | 4,130,949 | -7.05(-2.30%) |
Jun 27, 2023 | 300.26 | 307.38 | 300.00 | 305.70 | 5,482,590 | +5.70(+1.90%) |
Jun 26, 2023 | 294.92 | 301.29 | 294.25 | 300.00 | 4,555,402 | +6.90(+2.35%) |
Jun 23, 2023 | 292.63 | 294.57 | 291.44 | 293.11 | 8,873,071 | -0.36(-0.12%) |
Jun 22, 2023 | 293.78 | 295.08 | 291.93 | 293.46 | 3,132,355 | +0.47(+0.16%) |
Jun 21, 2023 | 295.11 | 295.79 | 292.49 | 293.00 | 2,784,687 | -0.69(-0.24%) |
Jun 20, 2023 | 292.09 | 295.00 | 290.59 | 293.69 | 3,459,778 | +1.00(+0.34%) |
Jun 16, 2023 | 296.54 | 298.14 | 292.45 | 292.69 | 11,093,539 | -1.60(-0.54%) |
Jun 15, 2023 | 293.13 | 295.66 | 294.28 | 4,217,533 | +15.77(+5.66%) | |
May 08, 2023 | 279.55 | 280.37 | 275.14 | 278.52 | 3,862,482 | -1.64(-0.58%) |
May 05, 2023 | 277.78 | 281.36 | 276.75 | 280.15 | 3,935,233 | +3.74(+1.35%) |
May 04, 2023 | 283.15 | 284.96 | 276.00 | 276.41 | 4,571,234 | -7.09(-2.50%) |
May 03, 2023 | 284.93 | 288.99 | 282.94 | 283.50 | 2,835,723 | -1.16(-0.41%) |
May 02, 2023 | 288.69 | 288.91 | 281.53 | 284.66 | 3,528,624 | -3.31(-1.15%) |
May 01, 2023 | 289.21 | 289.77 | 287.65 | 287.97 | 3,070,222 | -2.75(-0.94%) |
Apr 28, 2023 | 284.17 | 290.99 | 283.79 | 290.72 | 4,205,517 | +6.39(+2.25%) |
Apr 27, 2023 | 278.59 | 285.08 | 278.39 | 284.32 | 3,239,007 | +5.67(+2.03%) |
Apr 26, 2023 | 285.77 | 286.30 | 277.70 | 278.65 | 4,242,063 | -7.99(-2.79%) |
Apr 25, 2023 | 291.64 | 292.80 | 286.45 | 286.64 | 4,681,215 | -5.14(-1.76%) |
Apr 24, 2023 | 290.19 | 292.03 | 289.44 | 291.78 | 2,600,386 | +1.55(+0.53%) |
Apr 21, 2023 | 291.76 | 293.29 | 289.56 | 290.23 | 3,625,321 | +1.42(+0.49%) |
Apr 20, 2023 | 286.30 | 291.46 | 285.84 | 288.81 | 3,485,869 | +1.61(+0.56%) |
Apr 19, 2023 | 286.76 | 288.54 | 285.41 | 287.20 | 2,987,082 | -1.97(-0.68%) |
Apr 18, 2023 | 286.63 | 289.46 | 286.25 | 289.18 | 2,943,873 | +3.43(+1.20%) |
Apr 17, 2023 | 282.17 | 285.84 | 282.02 | 285.74 | 2,710,006 | +3.11(+1.10%) |
Apr 14, 2023 | 282.60 | 286.52 | 281.86 | 282.64 | 2,743,084 | +0.04(+0.01%) |
Apr 13, 2023 | 281.38 | 282.91 | 277.01 | 282.60 | 3,624,319 | +1.65(+0.59%) |
Apr 12, 2023 | 286.52 | 288.69 | 280.11 | 280.95 | 3,454,431 | -3.22(-1.13%) |
Apr 11, 2023 | 283.12 | 285.45 | 282.22 | 284.17 | 2,581,471 | +2.51(+0.89%) |
Apr 10, 2023 | 276.78 | 283.07 | 276.32 | 281.65 | 2,894,566 | +2.48(+0.89%) |
Apr 06, 2023 | 277.86 | 280.32 | 274.95 | 279.18 | 3,301,355 | -0.06(-0.02%) |
Apr 05, 2023 | 285.36 | 286.04 | 279.05 | 279.23 | 4,137,439 | -6.08(-2.13%) |
Apr 04, 2023 | 287.77 | 290.00 | 284.77 | 285.32 | 3,065,995 | -2.68(-0.93%) |
Apr 03, 2023 | 285.23 | 288.23 | 285.23 | 288.00 | 4,141,805 | +2.52(+0.88%) |
Mar 31, 2023 | 277.61 | 285.89 | 277.39 | 285.47 | 5,996,578 | +9.44(+3.42%) |
Mar 30, 2023 | 276.03 | 276.74 | 274.57 | 276.03 | 3,548,622 | +1.93(+0.71%) |
Mar 29, 2023 | 272.06 | 274.66 | 272.06 | 274.10 | 3,729,131 | +2.46(+0.90%) |
Mar 28, 2023 | 271.62 | 274.03 | 270.78 | 271.64 | 3,754,417 | -0.44(-0.16%) |
Mar 27, 2023 | 274.48 | 275.63 | 271.73 | 272.08 | 4,419,099 | -1.69(-0.62%) |
Mar 24, 2023 | 273.32 | 275.62 | 271.65 | 273.77 | 4,007,341 | -0.86(-0.31%) |
Mar 23, 2023 | 275.94 | 276.76 | 271.06 | 274.63 | 6,208,182 | +1.26(+0.46%) |
Mar 22, 2023 | 280.61 | 281.69 | 273.22 | 273.37 | 3,848,878 | -6.60(-2.36%) |
Mar 21, 2023 | 281.90 | 283.32 | 278.20 | 279.97 | 4,949,513 | +0.16(+0.06%) |
Mar 20, 2023 | 278.04 | 280.35 | 277.24 | 279.81 | 3,802,219 | +0.84(+0.30%) |
Mar 17, 2023 | 278.41 | 282.41 | 276.90 | 278.96 | 8,623,891 | +1.61(+0.58%) |
Mar 16, 2023 | 277.62 | 278.62 | 275.68 | 277.36 | 4,549,076 | -1.20(-0.43%) |
Mar 15, 2023 | 274.67 | 279.71 | 273.43 | 278.56 | 4,998,897 | +2.32(+0.84%) |
Mar 14, 2023 | 279.84 | 280.33 | 272.19 | 276.24 | 5,287,903 | -0.92(-0.33%) |
Mar 13, 2023 | 274.71 | 282.78 | 273.36 | 277.15 | 4,023,616 | +0.20(+0.07%) |
Mar 10, 2023 | 279.13 | 283.58 | 274.81 | 276.95 | 4,890,910 | -1.63(-0.59%) |
Mar 09, 2023 | 283.47 | 284.75 | 278.34 | 278.59 | 3,357,075 | -3.38(-1.20%) |
Mar 08, 2023 | 279.98 | 282.90 | 278.85 | 281.96 | 4,837,637 | +2.79(+1.00%) |
Mar 07, 2023 | 287.20 | 287.20 | 278.91 | 279.18 | 4,697,419 | -7.21(-2.52%) |
Mar 06, 2023 | 286.19 | 288.21 | 285.21 | 286.39 | 3,918,233 | -0.23(-0.08%) |
Mar 03, 2023 | 282.96 | 286.77 | 282.12 | 286.62 | 4,203,334 | +5.22(+1.85%) |
Mar 02, 2023 | 277.02 | 282.45 | 275.88 | 281.40 | 4,294,346 | +2.14(+0.77%) |
Mar 01, 2023 | 280.35 | 282.08 | 277.22 | 279.26 | 6,145,579 | -5.52(-1.94%) |
Feb 28, 2023 | 283.31 | 286.86 | 282.65 | 284.79 | 4,111,607 | +0.51(+0.18%) |
Feb 27, 2023 | 287.49 | 288.58 | 283.34 | 284.28 | 3,371,732 | -0.62(-0.22%) |
Feb 24, 2023 | 280.81 | 286.50 | 280.43 | 284.90 | 3,866,688 | -2.55(-0.89%) |
Feb 23, 2023 | 285.02 | 287.99 | 282.94 | 287.44 | 4,531,858 | +2.89(+1.02%) |
Feb 22, 2023 | 285.75 | 288.49 | 283.39 | 284.55 | 6,164,026 | +0.77(+0.27%) |
Feb 21, 2023 | 293.44 | 295.80 | 283.33 | 283.79 | 11,491,977 | -21.56(-7.06%) |
Feb 17, 2023 | 306.05 | 307.89 | 300.54 | 305.35 | 5,191,377 | -3.16(-1.02%) |
Feb 16, 2023 | 302.51 | 310.91 | 302.44 | 308.50 | 3,299,164 | +0.53(+0.17%) |
Feb 15, 2023 | 303.36 | 308.79 | 303.27 | 307.98 | 2,692,250 | +2.17(+0.71%) |
Feb 14, 2023 | 307.90 | 310.16 | 303.16 | 305.81 | 3,519,225 | -4.90(-1.58%) |
Feb 13, 2023 | 304.76 | 310.86 | 303.10 | 310.70 | 2,530,724 | +6.71(+2.21%) |
Feb 10, 2023 | 301.41 | 304.63 | 300.35 | 303.99 | 2,883,296 | +0.95(+0.31%) |
Feb 09, 2023 | 310.29 | 311.05 | 302.35 | 303.04 | 3,188,748 | -5.03(-1.63%) |
Feb 08, 2023 | 310.14 | 311.15 | 306.90 | 308.07 | 2,891,371 | -4.24(-1.36%) |
Feb 07, 2023 | 311.16 | 314.04 | 308.01 | 312.31 | 4,031,567 | -3.91(-1.24%) |
Feb 06, 2023 | 315.95 | 317.89 | 314.48 | 316.22 | 2,321,075 | -2.14(-0.67%) |
Feb 03, 2023 | 319.35 | 321.44 | 317.24 | 318.36 | 3,529,815 | -7.96(-2.44%) |
Feb 02, 2023 | 320.23 | 327.93 | 319.50 | 326.32 | 4,972,898 | +11.24(+3.57%) |