Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 475.78 | 476.31 | 472.61 | 474.69 | 4,014,707 | -1.36(-0.29%) |
Dec 28, 2023 | 476.20 | 476.84 | 475.57 | 476.05 | 3,448,269 | +0.22(+0.05%) |
Dec 27, 2023 | 474.84 | 475.95 | 474.22 | 475.83 | 3,776,862 | +0.90(+0.19%) |
Dec 26, 2023 | 473.39 | 475.86 | 473.30 | 474.93 | 2,355,926 | +2.04(+0.43%) |
Dec 22, 2023 | 473.20 | 474.69 | 471.02 | 472.89 | 4,294,288 | +0.90(+0.19%) |
Dec 21, 2023 | 470.62 | 472.27 | 468.15 | 471.99 | 8,916,506 | +4.74(+1.01%) |
Dec 20, 2023 | 473.32 | 475.22 | 467.15 | 467.25 | 6,380,011 | -6.79(-1.43%) |
Dec 19, 2023 | 471.89 | 474.22 | 471.85 | 474.04 | 5,153,535 | +2.72(+0.58%) |
Dec 18, 2023 | 470.30 | 472.30 | 470.17 | 471.32 | 8,477,536 | +2.60(+0.56%) |
Dec 15, 2023 | 468.78 | 469.93 | 467.76 | 468.71 | 6,889,849 | -0.79(-0.17%) |
Dec 14, 2023 | 469.92 | 471.14 | 466.69 | 469.50 | 7,274,138 | +1.47(+0.31%) |
Dec 13, 2023 | 461.90 | 468.19 | 461.57 | 468.04 | 7,846,560 | +6.32(+1.37%) |
Dec 12, 2023 | 459.08 | 461.71 | 458.05 | 461.71 | 6,870,961 | +2.28(+0.50%) |
Dec 11, 2023 | 457.13 | 459.62 | 456.93 | 459.44 | 7,170,044 | +1.78(+0.39%) |
Dec 08, 2023 | 454.94 | 458.17 | 454.69 | 457.66 | 5,070,974 | +1.97(+0.43%) |
Dec 07, 2023 | 454.34 | 456.32 | 452.17 | 455.69 | 6,504,776 | +3.47(+0.77%) |
Dec 06, 2023 | 456.27 | 456.30 | 451.82 | 452.21 | 4,085,942 | -1.88(-0.41%) |
Dec 05, 2023 | 452.76 | 455.02 | 452.35 | 454.09 | 4,598,286 | -0.10(-0.02%) |
Dec 04, 2023 | 453.05 | 454.38 | 451.82 | 454.19 | 4,161,120 | -2.26(-0.49%) |
Dec 01, 2023 | 453.24 | 457.07 | 452.65 | 456.45 | 5,451,573 | +2.68(+0.59%) |
Nov 30, 2023 | 452.92 | 454.18 | 450.79 | 453.77 | 4,115,196 | +1.63(+0.36%) |
Nov 29, 2023 | 454.60 | 455.73 | 451.66 | 452.13 | 4,020,241 | -0.21(-0.05%) |
Nov 28, 2023 | 451.55 | 453.71 | 450.96 | 452.34 | 2,471,564 | +0.39(+0.09%) |
Nov 27, 2023 | 452.17 | 452.94 | 451.54 | 451.95 | 3,153,368 | -0.84(-0.19%) |
Nov 24, 2023 | 452.54 | 452.94 | 452.17 | 452.80 | 1,319,906 | +0.34(+0.07%) |
Nov 22, 2023 | 452.43 | 453.82 | 451.34 | 452.46 | 3,426,455 | +1.71(+0.38%) |
Nov 21, 2023 | 450.61 | 451.08 | 449.45 | 450.75 | 3,165,084 | -1.04(-0.23%) |
Nov 20, 2023 | 448.01 | 452.57 | 447.99 | 451.79 | 4,567,092 | +3.60(+0.80%) |
Nov 17, 2023 | 447.88 | 448.88 | 446.78 | 448.18 | 3,242,004 | +0.47(+0.11%) |
Nov 16, 2023 | 446.68 | 447.95 | 445.62 | 447.71 | 3,614,716 | +0.55(+0.12%) |
Nov 15, 2023 | 447.63 | 448.82 | 446.27 | 447.15 | 5,518,051 | +0.90(+0.20%) |
Nov 14, 2023 | 443.88 | 447.51 | 443.56 | 446.25 | 4,101,949 | +8.58(+1.96%) |
Nov 13, 2023 | 436.73 | 438.83 | 435.94 | 437.67 | 3,712,378 | -0.50(-0.12%) |
Nov 10, 2023 | 433.52 | 438.42 | 431.97 | 438.18 | 3,716,717 | +6.75(+1.56%) |
Nov 09, 2023 | 435.98 | 435.98 | 430.95 | 431.43 | 4,088,156 | -3.28(-0.75%) |
Nov 08, 2023 | 435.04 | 435.57 | 432.38 | 434.70 | 3,652,804 | +0.36(+0.08%) |
Nov 07, 2023 | 433.22 | 435.08 | 432.04 | 434.35 | 3,082,718 | +1.15(+0.27%) |
Nov 06, 2023 | 433.05 | 433.59 | 431.21 | 433.20 | 3,330,405 | +1.04(+0.24%) |
Nov 03, 2023 | 430.64 | 433.79 | 430.53 | 432.16 | 6,286,640 | +3.84(+0.90%) |
Nov 02, 2023 | 424.13 | 428.44 | 424.13 | 428.32 | 4,308,686 | +8.10(+1.93%) |
Nov 01, 2023 | 416.75 | 421.05 | 416.21 | 420.22 | 5,718,866 | +4.54(+1.09%) |
Oct 31, 2023 | 413.76 | 416.09 | 411.85 | 415.68 | 8,234,685 | +2.46(+0.60%) |
Oct 30, 2023 | 411.14 | 414.26 | 409.84 | 413.21 | 4,505,501 | +4.85(+1.19%) |
Oct 27, 2023 | 411.79 | 412.18 | 406.85 | 408.36 | 5,662,017 | -1.88(-0.46%) |
Oct 26, 2023 | 414.09 | 414.89 | 409.22 | 410.24 | 5,134,062 | -5.01(-1.21%) |
Oct 25, 2023 | 419.47 | 419.55 | 414.61 | 415.25 | 4,776,255 | -5.99(-1.42%) |
Oct 24, 2023 | 420.20 | 422.32 | 418.31 | 421.24 | 8,109,934 | +3.15(+0.75%) |
Oct 23, 2023 | 417.17 | 422.00 | 415.39 | 418.09 | 6,939,267 | -0.73(-0.17%) |
Oct 20, 2023 | 423.55 | 424.03 | 418.65 | 418.82 | 7,118,575 | -5.22(-1.23%) |
Oct 19, 2023 | 428.45 | 430.34 | 423.28 | 424.04 | 10,126,927 | -3.88(-0.91%) |
Oct 18, 2023 | 431.71 | 432.65 | 426.60 | 427.92 | 8,219,815 | -5.68(-1.31%) |
Oct 17, 2023 | 430.32 | 435.58 | 429.99 | 433.60 | 4,913,074 | +0.13(+0.03%) |
Oct 16, 2023 | 431.32 | 434.62 | 431.11 | 433.47 | 4,707,806 | +4.46(+1.04%) |
Oct 13, 2023 | 432.74 | 433.93 | 427.41 | 429.01 | 4,082,712 | -2.27(-0.53%) |
Oct 12, 2023 | 434.45 | 434.82 | 428.77 | 431.28 | 4,274,856 | -2.60(-0.60%) |
Oct 11, 2023 | 433.19 | 434.05 | 430.68 | 433.88 | 3,908,124 | +1.83(+0.42%) |
Oct 10, 2023 | 430.48 | 434.69 | 430.06 | 432.05 | 4,473,961 | +2.25(+0.52%) |
Oct 09, 2023 | 425.09 | 430.38 | 424.56 | 429.80 | 2,699,149 | +2.81(+0.66%) |
Oct 06, 2023 | 419.57 | 428.62 | 418.17 | 426.99 | 4,196,229 | +4.96(+1.18%) |
Oct 05, 2023 | 421.95 | 422.89 | 418.75 | 422.03 | 4,071,693 | -0.20(-0.05%) |
Oct 04, 2023 | 419.60 | 422.97 | 418.17 | 422.23 | 3,593,393 | +2.97(+0.71%) |
Oct 03, 2023 | 422.59 | 424.19 | 417.75 | 419.26 | 5,533,264 | -5.66(-1.33%) |
Oct 02, 2023 | 424.14 | 426.10 | 422.03 | 424.92 | 4,714,040 | -0.15(-0.03%) |
Sep 29, 2023 | 429.22 | 429.32 | 423.50 | 425.07 | 6,303,209 | -0.93(-0.22%) |
Sep 28, 2023 | 423.01 | 427.74 | 422.41 | 426.00 | 4,920,219 | +2.47(+0.58%) |
Sep 27, 2023 | 424.58 | 425.18 | 419.85 | 423.53 | 7,159,240 | +0.11(+0.03%) |
Sep 26, 2023 | 426.67 | 427.33 | 422.57 | 423.42 | 4,937,563 | -6.29(-1.46%) |
Sep 25, 2023 | 426.64 | 429.78 | 427.52 | 429.71 | 4,478,279 | +1.77(+0.41%) |
Sep 22, 2023 | 430.00 | 431.61 | 427.54 | 427.93 | 9,490,252 | -1.02(-0.24%) |
Sep 21, 2023 | 433.19 | 433.46 | 428.76 | 428.96 | 5,153,259 | -7.14(-1.64%) |
Sep 20, 2023 | 441.44 | 441.88 | 435.91 | 436.10 | 5,550,130 | -4.17(-0.95%) |
Sep 19, 2023 | 440.12 | 440.73 | 437.43 | 440.27 | 3,628,919 | -0.99(-0.22%) |
Sep 18, 2023 | 440.50 | 442.40 | 440.05 | 441.25 | 4,214,610 | +0.76(+0.17%) |
Sep 15, 2023 | 444.59 | 444.88 | 440.42 | 440.50 | 5,317,452 | -5.75(-1.29%) |
Sep 14, 2023 | 444.95 | 446.90 | 443.57 | 446.25 | 3,599,585 | +3.95(+0.89%) |
Sep 13, 2023 | 442.07 | 443.56 | 440.96 | 442.30 | 3,117,039 | +0.41(+0.09%) |
Sep 12, 2023 | 442.83 | 444.38 | 441.27 | 441.88 | 2,687,903 | -2.40(-0.54%) |
Sep 11, 2023 | 444.08 | 444.59 | 442.34 | 444.29 | 3,725,652 | +2.99(+0.68%) |
Sep 08, 2023 | 440.69 | 442.93 | 440.40 | 441.30 | 2,829,569 | +0.54(+0.12%) |
Sep 07, 2023 | 438.96 | 441.40 | 438.63 | 440.76 | 2,344,727 | -1.22(-0.28%) |
Sep 06, 2023 | 444.26 | 444.33 | 439.69 | 441.98 | 6,524,278 | -3.09(-0.70%) |
Sep 05, 2023 | 446.56 | 446.90 | 445.00 | 445.08 | 2,323,797 | -1.92(-0.43%) |
Sep 01, 2023 | 449.04 | 449.44 | 445.56 | 447.00 | 2,895,476 | +0.95(+0.21%) |
Aug 31, 2023 | 447.47 | 448.62 | 446.03 | 446.05 | 3,938,953 | -0.79(-0.18%) |
Aug 30, 2023 | 445.36 | 447.46 | 444.60 | 446.84 | 2,853,207 | +1.95(+0.44%) |
Aug 29, 2023 | 438.55 | 445.25 | 438.36 | 444.89 | 4,042,476 | +6.34(+1.44%) |
Aug 28, 2023 | 438.12 | 439.27 | 436.75 | 438.55 | 2,621,558 | +2.63(+0.60%) |
Aug 25, 2023 | 434.57 | 437.18 | 430.93 | 435.92 | 4,179,372 | +3.09(+0.71%) |
Aug 24, 2023 | 440.45 | 440.99 | 432.73 | 432.83 | 3,628,088 | -5.89(-1.34%) |
Aug 23, 2023 | 435.02 | 439.47 | 434.96 | 438.72 | 2,900,097 | +4.79(+1.10%) |
Aug 22, 2023 | 437.03 | 437.08 | 433.44 | 433.93 | 4,994,158 | -1.24(-0.29%) |
Aug 21, 2023 | 433.39 | 435.95 | 431.20 | 435.17 | 3,299,428 | +2.92(+0.67%) |
Aug 18, 2023 | 429.24 | 433.41 | 428.91 | 432.26 | 3,211,445 | +0.08(+0.02%) |
Aug 17, 2023 | 436.95 | 437.25 | 431.65 | 432.18 | 4,051,309 | -3.35(-0.77%) |
Aug 16, 2023 | 438.30 | 439.98 | 435.39 | 435.53 | 2,938,588 | -3.28(-0.75%) |
Aug 15, 2023 | 442.11 | 442.39 | 438.13 | 438.81 | 5,094,132 | -5.02(-1.13%) |
Aug 14, 2023 | 440.48 | 443.90 | 440.21 | 443.83 | 2,422,067 | +2.36(+0.54%) |
Aug 11, 2023 | 439.79 | 442.46 | 439.17 | 441.47 | 3,813,763 | -0.27(-0.06%) |
Aug 10, 2023 | 443.95 | 447.44 | 440.51 | 441.74 | 4,575,310 | +0.20(+0.04%) |
Aug 09, 2023 | 444.79 | 444.95 | 440.77 | 441.54 | 2,880,424 | -3.01(-0.68%) |
Aug 08, 2023 | 443.82 | 444.96 | 441.09 | 444.55 | 3,607,281 | -1.87(-0.42%) |
Aug 07, 2023 | 444.49 | 446.59 | 443.79 | 446.42 | 2,256,487 | +3.91(+0.88%) |
Aug 04, 2023 | 446.49 | 448.60 | 442.07 | 442.50 | 4,424,782 | -2.07(-0.47%) |
Aug 03, 2023 | 443.82 | 446.47 | 443.15 | 444.57 | 3,326,752 | -1.28(-0.29%) |
Aug 02, 2023 | 448.99 | 449.23 | 445.12 | 445.86 | 3,296,013 | -6.32(-1.40%) |
Aug 01, 2023 | 452.01 | 452.88 | 451.21 | 452.17 | 3,812,327 | -1.26(-0.28%) |
Jul 31, 2023 | 453.11 | 453.83 | 451.77 | 453.43 | 4,006,327 | +0.94(+0.21%) |
Jul 28, 2023 | 451.52 | 453.51 | 450.79 | 452.49 | 4,322,227 | +4.24(+0.95%) |
Jul 27, 2023 | 454.72 | 455.11 | 447.30 | 448.25 | 3,463,322 | -2.92(-0.65%) |
Jul 26, 2023 | 450.19 | 452.62 | 449.11 | 451.17 | 5,675,141 | +0.04(+0.01%) |
Jul 25, 2023 | 449.63 | 452.43 | 449.56 | 451.13 | 4,043,272 | +1.21(+0.27%) |
Jul 24, 2023 | 449.10 | 450.73 | 448.49 | 449.92 | 2,671,155 | +1.98(+0.44%) |
Jul 21, 2023 | 449.68 | 449.88 | 447.92 | 447.93 | 3,554,559 | -0.01(-0.00%) |
Jul 20, 2023 | 449.88 | 450.78 | 447.20 | 447.94 | 10,805,426 | -2.81(-0.62%) |
Jul 19, 2023 | 450.74 | 452.09 | 450.10 | 450.75 | 3,229,436 | +0.83(+0.18%) |
Jul 18, 2023 | 446.21 | 450.58 | 445.81 | 449.93 | 6,549,992 | +3.24(+0.73%) |
Jul 17, 2023 | 444.85 | 447.67 | 444.83 | 446.68 | 4,566,851 | +1.65(+0.37%) |
Jul 14, 2023 | 446.26 | 447.10 | 444.36 | 445.03 | 3,489,148 | -0.44(-0.10%) |
Jul 13, 2023 | 443.65 | 446.14 | 443.21 | 445.47 | 4,256,989 | +3.76(+0.85%) |
Jul 12, 2023 | 442.23 | 443.23 | 440.72 | 441.71 | 4,783,174 | +3.29(+0.75%) |
Jul 11, 2023 | 436.29 | 438.77 | 435.27 | 438.42 | 4,846,914 | +2.93(+0.67%) |
Jul 10, 2023 | 434.02 | 435.65 | 433.43 | 435.49 | 2,564,211 | +1.15(+0.27%) |
Jul 07, 2023 | 434.48 | 438.44 | 434.13 | 434.34 | 3,493,077 | -1.11(-0.26%) |
Jul 06, 2023 | 435.32 | 435.91 | 432.91 | 435.45 | 3,296,920 | -3.60(-0.82%) |
Jul 05, 2023 | 437.68 | 439.81 | 437.68 | 439.05 | 6,309,523 | -0.76(-0.17%) |
Jul 03, 2023 | 438.70 | 439.88 | 438.44 | 439.81 | 1,956,794 | +0.63(+0.14%) |
Jun 30, 2023 | 437.24 | 440.07 | 436.95 | 439.18 | 5,214,598 | +5.32(+1.23%) |
Jun 29, 2023 | 431.79 | 434.13 | 431.46 | 433.85 | 3,434,054 | +1.72(+0.40%) |
Jun 28, 2023 | 430.94 | 433.30 | 430.30 | 432.13 | 3,495,978 | +0.14(+0.03%) |
Jun 27, 2023 | 428.27 | 432.64 | 427.17 | 431.99 | 5,332,586 | +4.73(+1.11%) |
Jun 26, 2023 | 428.51 | 430.45 | 427.08 | 427.26 | 5,010,747 | -1.81(-0.42%) |
Jun 23, 2023 | 428.81 | 430.94 | 428.38 | 429.07 | 2,690,838 | -3.29(-0.76%) |
Jun 22, 2023 | 429.85 | 432.46 | 429.47 | 432.37 | 2,549,523 | +1.56(+0.36%) |
Jun 21, 2023 | 432.01 | 433.03 | 430.24 | 430.81 | 4,128,005 | -2.29(-0.53%) |
Jun 20, 2023 | 433.26 | 435.06 | 430.89 | 433.10 | 4,573,085 | -2.06(-0.47%) |
Jun 16, 2023 | 438.86 | 438.95 | 434.78 | 435.15 | 6,570,781 | -1.56(-0.36%) |
Jun 15, 2023 | 430.60 | 438.05 | 436.71 | 6,270,015 | +29.59(+7.27%) | |
May 08, 2023 | 407.38 | 407.65 | 405.73 | 407.12 | 3,009,337 | +0.22(+0.05%) |
May 05, 2023 | 403.35 | 408.12 | 403.11 | 406.91 | 3,047,242 | +7.31(+1.83%) |
May 04, 2023 | 401.36 | 401.73 | 398.30 | 399.60 | 4,270,613 | -2.81(-0.70%) |
May 03, 2023 | 405.81 | 408.22 | 402.25 | 402.41 | 3,813,974 | -2.92(-0.72%) |
May 02, 2023 | 409.11 | 409.20 | 402.28 | 405.33 | 4,688,332 | -4.59(-1.12%) |
May 01, 2023 | 409.84 | 411.94 | 409.66 | 409.91 | 2,864,323 | -0.30(-0.07%) |
Apr 28, 2023 | 405.89 | 410.29 | 405.86 | 410.21 | 3,941,423 | +3.37(+0.83%) |
Apr 27, 2023 | 401.46 | 407.09 | 401.26 | 406.84 | 4,231,677 | +7.92(+1.98%) |
Apr 26, 2023 | 401.18 | 402.28 | 398.30 | 398.92 | 5,740,274 | -1.63(-0.41%) |
Apr 25, 2023 | 404.98 | 405.52 | 400.51 | 400.55 | 3,752,941 | -6.46(-1.59%) |
Apr 24, 2023 | 406.37 | 407.45 | 405.03 | 407.01 | 3,460,522 | +0.51(+0.13%) |
Apr 21, 2023 | 406.60 | 407.06 | 404.65 | 406.50 | 3,445,484 | +0.23(+0.06%) |
Apr 20, 2023 | 405.59 | 408.09 | 404.72 | 406.28 | 3,338,546 | -2.29(-0.56%) |
Apr 19, 2023 | 406.63 | 409.43 | 406.59 | 408.57 | 2,990,193 | -0.03(-0.01%) |
Apr 18, 2023 | 409.99 | 410.07 | 407.20 | 408.60 | 2,700,702 | +0.24(+0.06%) |
Apr 17, 2023 | 406.75 | 408.43 | 405.51 | 408.36 | 2,527,753 | +1.50(+0.37%) |
Apr 14, 2023 | 407.24 | 409.45 | 404.50 | 406.86 | 3,611,153 | -1.00(-0.25%) |
Apr 13, 2023 | 403.70 | 408.20 | 403.18 | 407.86 | 3,634,910 | +5.25(+1.30%) |
Apr 12, 2023 | 406.30 | 406.55 | 401.92 | 402.62 | 4,026,839 | -1.51(-0.37%) |
Apr 11, 2023 | 404.67 | 405.60 | 403.36 | 404.13 | 3,718,152 | -0.01(-0.00%) |
Apr 10, 2023 | 401.08 | 404.16 | 400.48 | 404.14 | 2,828,383 | +0.46(+0.11%) |
Apr 06, 2023 | 401.28 | 403.93 | 400.17 | 403.68 | 3,029,537 | +1.52(+0.38%) |
Apr 05, 2023 | 402.43 | 403.15 | 400.38 | 402.15 | 3,765,790 | -0.95(-0.24%) |
Apr 04, 2023 | 406.04 | 406.31 | 401.70 | 403.11 | 3,559,782 | -2.07(-0.51%) |
Apr 03, 2023 | 403.38 | 405.79 | 402.88 | 405.18 | 4,535,414 | +1.43(+0.36%) |
Mar 31, 2023 | 399.23 | 404.10 | 399.10 | 403.74 | 4,315,591 | +5.59(+1.40%) |
Mar 30, 2023 | 398.60 | 398.85 | 396.28 | 398.16 | 4,139,450 | +2.20(+0.56%) |
Mar 29, 2023 | 394.49 | 396.17 | 393.30 | 395.96 | 4,447,615 | +5.65(+1.45%) |
Mar 28, 2023 | 390.38 | 391.10 | 388.34 | 390.31 | 2,462,077 | -0.73(-0.19%) |
Mar 27, 2023 | 392.79 | 393.48 | 390.20 | 391.04 | 4,591,801 | +0.68(+0.17%) |
Mar 24, 2023 | 386.52 | 390.43 | 384.11 | 390.36 | 4,956,297 | +2.56(+0.66%) |
Mar 23, 2023 | 389.81 | 393.86 | 385.08 | 387.79 | 4,829,083 | +0.98(+0.25%) |
Mar 22, 2023 | 393.31 | 396.97 | 386.74 | 386.81 | 4,877,199 | -6.59(-1.68%) |
Mar 21, 2023 | 391.84 | 393.98 | 390.26 | 393.41 | 8,849,504 | +5.05(+1.30%) |
Mar 20, 2023 | 385.49 | 388.78 | 384.75 | 388.36 | 4,705,640 | +3.81(+0.99%) |
Mar 17, 2023 | 387.90 | 388.98 | 383.26 | 384.55 | 6,633,062 | -4.62(-1.19%) |
Mar 16, 2023 | 380.13 | 389.51 | 379.54 | 389.16 | 6,690,004 | +6.58(+1.72%) |
Mar 15, 2023 | 379.09 | 382.62 | 376.99 | 382.58 | 8,007,038 | -2.37(-0.61%) |
Mar 14, 2023 | 383.71 | 386.59 | 380.29 | 384.95 | 6,137,955 | +6.37(+1.68%) |
Mar 13, 2023 | 375.09 | 383.45 | 373.98 | 378.58 | 5,704,176 | -0.79(-0.21%) |
Mar 10, 2023 | 384.23 | 386.28 | 377.64 | 379.37 | 6,902,687 | -5.41(-1.41%) |
Mar 09, 2023 | 392.82 | 394.48 | 383.71 | 384.78 | 3,636,321 | -7.26(-1.85%) |
Mar 08, 2023 | 391.52 | 392.78 | 389.70 | 392.04 | 3,497,688 | +0.69(+0.18%) |
Mar 07, 2023 | 397.43 | 397.66 | 390.73 | 391.35 | 3,612,091 | -6.27(-1.58%) |
Mar 06, 2023 | 398.13 | 400.40 | 397.06 | 397.62 | 5,883,408 | +0.45(+0.11%) |
Mar 03, 2023 | 392.77 | 397.43 | 392.12 | 397.17 | 3,238,337 | +6.27(+1.60%) |
Mar 02, 2023 | 385.85 | 391.74 | 385.56 | 390.90 | 3,070,419 | +3.05(+0.79%) |
Mar 01, 2023 | 388.51 | 389.76 | 386.53 | 387.85 | 6,515,959 | -1.39(-0.36%) |
Feb 28, 2023 | 390.31 | 392.31 | 389.24 | 389.24 | 5,304,145 | -1.50(-0.38%) |
Feb 27, 2023 | 392.93 | 394.31 | 389.87 | 390.74 | 4,648,465 | +1.36(+0.35%) |
Feb 24, 2023 | 388.50 | 390.32 | 386.80 | 389.38 | 4,550,266 | -4.25(-1.08%) |
Feb 23, 2023 | 394.61 | 395.18 | 389.37 | 393.63 | 4,667,863 | +2.06(+0.53%) |
Feb 22, 2023 | 392.57 | 394.14 | 390.10 | 391.57 | 4,238,704 | -0.67(-0.17%) |
Feb 21, 2023 | 396.04 | 397.09 | 391.89 | 392.23 | 6,419,915 | -7.93(-1.98%) |
Feb 17, 2023 | 399.00 | 400.41 | 397.05 | 400.17 | 2,084,764 | -1.11(-0.28%) |
Feb 16, 2023 | 401.73 | 405.72 | 401.08 | 401.28 | 3,420,104 | -5.48(-1.35%) |
Feb 15, 2023 | 403.22 | 406.83 | 402.41 | 406.76 | 3,033,363 | +1.29(+0.32%) |
Feb 14, 2023 | 404.10 | 407.85 | 401.44 | 405.47 | 4,312,016 | -0.21(-0.05%) |
Feb 13, 2023 | 401.66 | 405.75 | 401.19 | 405.68 | 3,840,939 | +4.71(+1.18%) |
Feb 10, 2023 | 398.77 | 401.36 | 398.00 | 400.97 | 2,715,534 | +0.87(+0.22%) |
Feb 09, 2023 | 407.25 | 407.38 | 398.79 | 400.10 | 3,453,928 | -3.42(-0.85%) |
Feb 08, 2023 | 405.94 | 407.31 | 402.85 | 403.52 | 2,934,643 | -4.45(-1.09%) |
Feb 07, 2023 | 401.76 | 409.25 | 400.55 | 407.97 | 5,706,369 | +5.20(+1.29%) |
Feb 06, 2023 | 402.71 | 404.18 | 401.04 | 402.77 | 2,621,937 | -2.49(-0.62%) |
Feb 03, 2023 | 404.45 | 409.76 | 403.98 | 405.26 | 4,484,370 | -4.22(-1.03%) |
Feb 02, 2023 | 407.66 | 411.03 | 405.70 | 409.48 | 4,988,626 | +5.86(+1.45%) |
Feb 01, 2023 | 398.17 | 406.47 | 395.35 | 403.62 | 5,309,259 | +4.26(+1.07%) |
Jan 31, 2023 | 394.16 | 399.44 | 393.84 | 399.35 | 6,253,619 | +5.71(+1.45%) |
Jan 30, 2023 | 395.78 | 398.09 | 393.38 | 393.64 | 3,534,120 | -5.07(-1.27%) |
Jan 27, 2023 | 396.58 | 401.07 | 396.50 | 398.71 | 4,103,077 | +0.99(+0.25%) |
Jan 26, 2023 | 396.15 | 397.88 | 393.10 | 397.72 | 3,135,519 | +4.32(+1.10%) |
Jan 25, 2023 | 389.02 | 393.74 | 386.75 | 393.40 | 4,654,756 | +0.07(+0.02%) |
Jan 24, 2023 | 391.96 | 394.20 | 390.74 | 393.33 | 4,401,522 | -0.26(-0.07%) |
Jan 23, 2023 | 389.81 | 395.65 | 388.88 | 393.59 | 5,267,778 | +4.62(+1.19%) |
Jan 20, 2023 | 383.28 | 389.15 | 381.63 | 388.98 | 2,704,835 | +7.01(+1.84%) |
Jan 19, 2023 | 382.52 | 384.25 | 380.55 | 381.96 | 3,065,205 | -2.74(-0.71%) |
Jan 18, 2023 | 392.08 | 393.12 | 384.54 | 384.70 | 4,444,783 | -6.16(-1.58%) |
Jan 17, 2023 | 391.59 | 393.25 | 390.17 | 390.86 | 3,586,874 | -0.72(-0.18%) |
Jan 13, 2023 | 386.79 | 392.12 | 386.48 | 391.59 | 3,264,403 | +1.54(+0.39%) |
Jan 12, 2023 | 389.73 | 391.53 | 385.58 | 390.05 | 4,076,020 | +1.52(+0.39%) |
Jan 11, 2023 | 385.42 | 388.68 | 384.59 | 388.54 | 6,411,281 | +4.78(+1.25%) |
Jan 10, 2023 | 380.49 | 383.83 | 379.53 | 383.75 | 4,630,403 | +2.74(+0.72%) |
Jan 09, 2023 | 383.57 | 386.82 | 380.89 | 381.01 | 3,551,895 | -0.26(-0.07%) |
Jan 06, 2023 | 375.92 | 382.45 | 372.87 | 381.28 | 4,947,553 | +8.51(+2.28%) |
Jan 05, 2023 | 375.03 | 375.13 | 372.18 | 372.77 | 4,422,486 | -4.28(-1.14%) |
Jan 04, 2023 | 376.50 | 379.13 | 373.39 | 377.05 | 3,882,401 | +2.92(+0.78%) |