Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 408.53 | 409.26 | 404.02 | 405.64 | 339,996 | -2.70(-0.66%) |
Dec 28, 2023 | 408.78 | 409.12 | 407.64 | 408.34 | 442,667 | -0.14(-0.03%) |
Dec 27, 2023 | 408.42 | 409.73 | 407.11 | 408.48 | 436,017 | -0.31(-0.08%) |
Dec 26, 2023 | 408.50 | 409.21 | 407.26 | 408.79 | 252,810 | +1.30(+0.32%) |
Dec 22, 2023 | 408.77 | 408.77 | 405.42 | 407.49 | 308,968 | +0.75(+0.18%) |
Dec 21, 2023 | 405.01 | 406.99 | 403.25 | 406.74 | 333,800 | +5.47(+1.36%) |
Dec 20, 2023 | 405.81 | 408.56 | 401.06 | 401.27 | 417,041 | -5.83(-1.43%) |
Dec 19, 2023 | 405.18 | 407.63 | 404.95 | 407.10 | 467,650 | +2.52(+0.62%) |
Dec 18, 2023 | 401.16 | 405.79 | 401.16 | 404.58 | 602,170 | +3.07(+0.76%) |
Dec 15, 2023 | 396.84 | 402.61 | 396.84 | 401.51 | 1,032,096 | +3.86(+0.97%) |
Dec 14, 2023 | 402.31 | 403.90 | 394.40 | 397.65 | 760,969 | -5.40(-1.34%) |
Dec 13, 2023 | 399.18 | 403.65 | 397.00 | 403.05 | 1,214,030 | +4.63(+1.16%) |
Dec 12, 2023 | 395.12 | 398.54 | 393.56 | 398.42 | 784,018 | +0.71(+0.18%) |
Dec 11, 2023 | 394.21 | 398.20 | 393.10 | 397.71 | 1,713,504 | +4.02(+1.02%) |
Dec 08, 2023 | 388.03 | 394.26 | 388.03 | 393.69 | 285,982 | +3.24(+0.83%) |
Dec 07, 2023 | 389.02 | 390.86 | 387.00 | 390.45 | 569,207 | +2.05(+0.53%) |
Dec 06, 2023 | 395.08 | 395.08 | 387.99 | 388.40 | 373,217 | -4.04(-1.03%) |
Dec 05, 2023 | 389.10 | 392.44 | 387.92 | 392.44 | 335,029 | -0.06(-0.02%) |
Dec 04, 2023 | 392.70 | 394.07 | 387.68 | 392.50 | 955,053 | -4.92(-1.24%) |
Dec 01, 2023 | 391.02 | 397.55 | 390.52 | 397.42 | 988,042 | +5.45(+1.39%) |
Nov 30, 2023 | 392.80 | 395.38 | 387.03 | 391.97 | 1,151,922 | +3.13(+0.80%) |
Nov 29, 2023 | 387.72 | 391.16 | 387.72 | 388.84 | 787,397 | +6.14(+1.60%) |
Nov 28, 2023 | 379.00 | 383.57 | 378.93 | 382.70 | 797,110 | +2.20(+0.58%) |
Nov 27, 2023 | 379.86 | 382.81 | 378.85 | 380.50 | 1,464,241 | -0.17(-0.04%) |
Nov 24, 2023 | 379.48 | 380.67 | 377.91 | 380.67 | 298,475 | +1.24(+0.33%) |
Nov 22, 2023 | 381.99 | 382.84 | 378.67 | 379.43 | 1,860,401 | -0.08(-0.02%) |
Nov 21, 2023 | 377.99 | 380.10 | 376.54 | 379.51 | 1,872,322 | -0.14(-0.04%) |
Nov 20, 2023 | 374.48 | 380.39 | 374.48 | 379.65 | 639,647 | +5.74(+1.54%) |
Nov 17, 2023 | 373.00 | 374.68 | 371.88 | 373.91 | 519,018 | +1.20(+0.32%) |
Nov 16, 2023 | 370.21 | 374.21 | 369.66 | 372.71 | 556,192 | +0.16(+0.04%) |
Nov 15, 2023 | 376.11 | 376.11 | 371.30 | 372.55 | 720,578 | -2.09(-0.56%) |
Nov 14, 2023 | 373.81 | 375.18 | 370.25 | 374.64 | 903,991 | +10.00(+2.74%) |
Nov 13, 2023 | 362.88 | 365.59 | 361.60 | 364.64 | 700,058 | +0.37(+0.10%) |
Nov 10, 2023 | 356.58 | 364.40 | 355.64 | 364.27 | 665,425 | +8.85(+2.49%) |
Nov 09, 2023 | 360.00 | 361.39 | 355.12 | 355.42 | 722,360 | -3.04(-0.85%) |
Nov 08, 2023 | 357.11 | 359.51 | 355.80 | 358.46 | 564,425 | +2.41(+0.68%) |
Nov 07, 2023 | 352.34 | 358.49 | 352.04 | 356.05 | 882,402 | +7.06(+2.02%) |
Nov 06, 2023 | 349.91 | 350.68 | 345.20 | 348.99 | 1,640,589 | -0.82(-0.23%) |
Nov 03, 2023 | 345.27 | 351.47 | 343.90 | 349.81 | 1,748,143 | +3.65(+1.05%) |
Nov 02, 2023 | 344.35 | 346.20 | 343.09 | 346.16 | 1,609,925 | +5.93(+1.74%) |
Nov 01, 2023 | 337.59 | 340.74 | 335.72 | 340.23 | 1,581,147 | +2.78(+0.82%) |
Oct 31, 2023 | 334.14 | 338.27 | 332.36 | 337.45 | 655,395 | +3.89(+1.17%) |
Oct 30, 2023 | 331.24 | 335.05 | 330.32 | 333.56 | 816,819 | +4.37(+1.33%) |
Oct 27, 2023 | 331.64 | 332.80 | 328.31 | 329.19 | 698,601 | -0.14(-0.04%) |
Oct 26, 2023 | 333.54 | 336.66 | 327.14 | 329.33 | 1,211,578 | -3.38(-1.02%) |
Oct 25, 2023 | 341.32 | 341.88 | 331.73 | 332.71 | 1,052,280 | -9.17(-2.68%) |
Oct 24, 2023 | 340.62 | 343.72 | 337.72 | 341.88 | 457,979 | +3.09(+0.91%) |
Oct 23, 2023 | 335.92 | 342.32 | 333.75 | 338.79 | 738,266 | +0.02(+0.01%) |
Oct 20, 2023 | 346.42 | 347.00 | 336.66 | 338.77 | 1,286,524 | -8.78(-2.53%) |
Oct 19, 2023 | 350.52 | 354.09 | 346.92 | 347.55 | 661,654 | -2.19(-0.63%) |
Oct 18, 2023 | 353.51 | 355.31 | 349.03 | 349.74 | 513,061 | -5.34(-1.50%) |
Oct 17, 2023 | 349.79 | 357.04 | 349.19 | 355.08 | 1,775,746 | +1.79(+0.51%) |
Oct 16, 2023 | 350.34 | 355.64 | 350.27 | 353.29 | 753,280 | +4.01(+1.15%) |
Oct 13, 2023 | 352.93 | 354.51 | 347.74 | 349.28 | 465,257 | -3.88(-1.10%) |
Oct 12, 2023 | 355.85 | 357.62 | 350.84 | 353.16 | 663,648 | -1.47(-0.41%) |
Oct 11, 2023 | 353.87 | 356.00 | 351.93 | 354.63 | 462,935 | +1.98(+0.56%) |
Oct 10, 2023 | 351.53 | 355.53 | 350.53 | 352.65 | 856,385 | +1.63(+0.46%) |
Oct 09, 2023 | 346.80 | 351.66 | 345.64 | 351.02 | 612,082 | +2.32(+0.67%) |
Oct 06, 2023 | 336.58 | 349.97 | 336.57 | 348.70 | 644,020 | +9.17(+2.70%) |
Oct 05, 2023 | 339.87 | 340.00 | 335.39 | 339.53 | 492,077 | -0.42(-0.12%) |
Oct 04, 2023 | 335.57 | 340.76 | 335.57 | 339.95 | 1,049,191 | +5.41(+1.62%) |
Oct 03, 2023 | 340.00 | 342.30 | 333.03 | 334.54 | 529,632 | -8.61(-2.51%) |
Oct 02, 2023 | 341.43 | 344.71 | 340.61 | 343.15 | 558,713 | +1.89(+0.55%) |
Sep 29, 2023 | 342.49 | 346.03 | 340.50 | 341.26 | 638,330 | +1.33(+0.39%) |
Sep 28, 2023 | 334.49 | 341.97 | 333.21 | 339.93 | 471,795 | +2.58(+0.76%) |
Sep 27, 2023 | 336.15 | 339.05 | 334.49 | 337.35 | 593,355 | +2.26(+0.67%) |
Sep 26, 2023 | 337.61 | 339.29 | 333.99 | 335.09 | 582,563 | -5.41(-1.59%) |
Sep 25, 2023 | 338.81 | 340.51 | 338.84 | 340.50 | 388,956 | -0.07(-0.02%) |
Sep 22, 2023 | 341.32 | 343.56 | 340.12 | 340.57 | 508,881 | +0.58(+0.17%) |
Sep 21, 2023 | 344.43 | 346.24 | 339.87 | 339.99 | 584,114 | -8.19(-2.35%) |
Sep 20, 2023 | 353.20 | 354.05 | 348.06 | 348.18 | 450,036 | -3.17(-0.90%) |
Sep 19, 2023 | 350.92 | 351.48 | 347.56 | 351.35 | 355,828 | -0.43(-0.12%) |
Sep 18, 2023 | 349.83 | 352.98 | 349.82 | 351.78 | 624,192 | -0.14(-0.04%) |
Sep 15, 2023 | 355.18 | 356.78 | 350.61 | 351.92 | 1,015,858 | -6.77(-1.89%) |
Sep 14, 2023 | 359.34 | 359.87 | 355.57 | 358.69 | 519,565 | +1.76(+0.49%) |
Sep 13, 2023 | 355.83 | 358.39 | 354.51 | 356.93 | 560,738 | +0.75(+0.21%) |
Sep 12, 2023 | 359.90 | 361.38 | 356.00 | 356.18 | 698,079 | -10.56(-2.88%) |
Sep 11, 2023 | 366.79 | 367.09 | 363.91 | 366.74 | 696,413 | +2.95(+0.81%) |
Sep 08, 2023 | 364.46 | 365.74 | 362.96 | 363.79 | 748,717 | +0.66(+0.18%) |
Sep 07, 2023 | 360.70 | 363.92 | 359.25 | 363.13 | 710,376 | -0.86(-0.24%) |
Sep 06, 2023 | 362.08 | 365.00 | 361.16 | 363.99 | 474,735 | +0.52(+0.14%) |
Sep 05, 2023 | 360.18 | 364.12 | 359.35 | 363.47 | 840,479 | +1.76(+0.49%) |
Sep 01, 2023 | 361.97 | 363.76 | 360.16 | 361.71 | 523,707 | +1.68(+0.47%) |
Aug 31, 2023 | 359.75 | 362.22 | 358.80 | 360.03 | 825,167 | +2.60(+0.73%) |
Aug 30, 2023 | 353.81 | 357.49 | 353.49 | 357.43 | 585,402 | +3.17(+0.89%) |
Aug 29, 2023 | 346.44 | 354.38 | 346.44 | 354.26 | 561,776 | +6.74(+1.94%) |
Aug 28, 2023 | 348.00 | 349.22 | 345.75 | 347.52 | 421,411 | +1.66(+0.48%) |
Aug 25, 2023 | 340.64 | 347.20 | 339.20 | 345.86 | 850,169 | +6.72(+1.98%) |
Aug 24, 2023 | 351.82 | 351.82 | 339.12 | 339.14 | 890,769 | -7.87(-2.27%) |
Aug 23, 2023 | 343.28 | 348.91 | 342.22 | 347.01 | 722,885 | +5.61(+1.64%) |
Aug 22, 2023 | 343.98 | 344.69 | 340.77 | 341.40 | 644,149 | -0.28(-0.08%) |
Aug 21, 2023 | 337.97 | 342.41 | 337.97 | 341.68 | 708,486 | +5.96(+1.78%) |
Aug 18, 2023 | 330.02 | 336.75 | 330.01 | 335.72 | 647,089 | +1.37(+0.41%) |
Aug 17, 2023 | 340.17 | 341.13 | 333.97 | 334.35 | 564,550 | -5.16(-1.52%) |
Aug 16, 2023 | 341.12 | 344.01 | 339.37 | 339.51 | 552,198 | -2.95(-0.86%) |
Aug 15, 2023 | 344.57 | 345.38 | 341.42 | 342.46 | 1,299,420 | -2.96(-0.86%) |
Aug 14, 2023 | 339.22 | 345.42 | 339.14 | 345.42 | 1,265,966 | +4.44(+1.30%) |
Aug 11, 2023 | 338.08 | 342.32 | 338.08 | 340.98 | 563,259 | -0.52(-0.15%) |
Aug 10, 2023 | 342.69 | 346.36 | 339.40 | 341.50 | 1,161,022 | +2.19(+0.65%) |
Aug 09, 2023 | 342.85 | 343.53 | 337.70 | 339.31 | 710,244 | -3.95(-1.15%) |
Aug 08, 2023 | 343.18 | 344.28 | 339.68 | 343.26 | 782,887 | -5.69(-1.63%) |
Aug 07, 2023 | 347.62 | 349.00 | 345.91 | 348.95 | 508,668 | +2.21(+0.64%) |
Aug 04, 2023 | 351.36 | 351.99 | 346.23 | 346.74 | 881,836 | -3.92(-1.12%) |
Aug 03, 2023 | 349.64 | 352.61 | 349.48 | 350.66 | 843,696 | -2.30(-0.65%) |
Aug 02, 2023 | 359.10 | 359.10 | 350.24 | 352.96 | 1,565,633 | -11.56(-3.17%) |
Aug 01, 2023 | 361.77 | 365.46 | 360.22 | 364.52 | 526,206 | +0.18(+0.05%) |
Jul 31, 2023 | 360.04 | 364.34 | 360.04 | 364.34 | 592,748 | +4.88(+1.36%) |
Jul 28, 2023 | 357.33 | 360.15 | 356.09 | 359.46 | 473,354 | +5.15(+1.45%) |
Jul 27, 2023 | 362.13 | 362.72 | 352.84 | 354.31 | 551,581 | -2.77(-0.78%) |
Jul 26, 2023 | 358.56 | 359.01 | 354.72 | 357.08 | 890,445 | -3.49(-0.97%) |
Jul 25, 2023 | 357.18 | 361.90 | 357.18 | 360.57 | 804,531 | +2.72(+0.76%) |
Jul 24, 2023 | 359.43 | 360.19 | 355.27 | 357.85 | 615,453 | -1.11(-0.31%) |
Jul 21, 2023 | 360.83 | 363.45 | 358.02 | 358.96 | 765,415 | +0.93(+0.26%) |
Jul 20, 2023 | 363.20 | 366.59 | 357.25 | 358.03 | 1,893,674 | -8.98(-2.45%) |
Jul 19, 2023 | 368.81 | 371.56 | 365.62 | 367.01 | 1,832,697 | +0.44(+0.12%) |
Jul 18, 2023 | 361.50 | 368.00 | 359.92 | 366.57 | 964,364 | +3.39(+0.93%) |
Jul 17, 2023 | 359.73 | 364.38 | 358.43 | 363.18 | 929,481 | +4.49(+1.25%) |
Jul 14, 2023 | 358.83 | 362.17 | 357.48 | 358.69 | 1,094,143 | +0.24(+0.07%) |
Jul 13, 2023 | 355.43 | 359.28 | 354.99 | 358.45 | 784,593 | +5.83(+1.65%) |
Jul 12, 2023 | 353.86 | 354.99 | 349.72 | 352.62 | 1,005,942 | +1.92(+0.55%) |
Jul 11, 2023 | 346.97 | 351.43 | 344.54 | 350.70 | 1,163,714 | +5.09(+1.47%) |
Jul 10, 2023 | 338.87 | 345.69 | 338.87 | 345.61 | 1,742,730 | +5.88(+1.73%) |
Jul 07, 2023 | 339.08 | 343.64 | 339.08 | 339.73 | 505,241 | -0.70(-0.21%) |
Jul 06, 2023 | 339.31 | 340.71 | 336.87 | 340.43 | 364,966 | -3.60(-1.05%) |
Jul 05, 2023 | 342.52 | 344.89 | 341.67 | 344.03 | 328,191 | -0.07(-0.02%) |
Jul 03, 2023 | 344.75 | 345.00 | 342.34 | 344.10 | 203,859 | -1.81(-0.52%) |
Jun 30, 2023 | 344.70 | 347.97 | 344.69 | 345.91 | 579,959 | +3.91(+1.14%) |
Jun 29, 2023 | 342.30 | 342.76 | 339.96 | 342.00 | 683,433 | -0.05(-0.01%) |
Jun 28, 2023 | 338.59 | 343.88 | 338.59 | 342.05 | 546,519 | +1.75(+0.51%) |
Jun 27, 2023 | 335.90 | 341.64 | 335.41 | 340.30 | 515,150 | +6.46(+1.94%) |
Jun 26, 2023 | 335.75 | 339.75 | 333.84 | 333.84 | 736,340 | -2.87(-0.85%) |
Jun 23, 2023 | 335.53 | 338.55 | 334.67 | 336.71 | 852,488 | -2.82(-0.83%) |
Jun 22, 2023 | 335.76 | 339.71 | 335.59 | 339.53 | 907,713 | +1.85(+0.55%) |
Jun 21, 2023 | 342.80 | 344.22 | 336.42 | 337.68 | 1,470,263 | -6.36(-1.85%) |
Jun 20, 2023 | 344.23 | 347.29 | 341.19 | 344.04 | 949,303 | -3.25(-0.94%) |
Jun 16, 2023 | 352.95 | 353.97 | 346.49 | 347.29 | 1,203,746 | -2.11(-0.60%) |
Jun 15, 2023 | 340.00 | 350.55 | 339.89 | 349.40 | 969,000 | +6.97(+2.04%) |
Jun 14, 2023 | 339.74 | 343.92 | 338.65 | 342.43 | 661,029 | +2.08(+0.61%) |
Jun 13, 2023 | 344.75 | 344.75 | 337.91 | 340.35 | 802,150 | +2.25(+0.67%) |
Jun 12, 2023 | 333.71 | 338.12 | 333.12 | 338.10 | 849,034 | +7.84(+2.37%) |
Jun 09, 2023 | 330.14 | 334.40 | 328.39 | 330.26 | 603,839 | +2.98(+0.91%) |
Jun 08, 2023 | 322.41 | 328.53 | 322.41 | 327.28 | 719,441 | +4.30(+1.33%) |
Jun 07, 2023 | 333.37 | 335.09 | 322.00 | 322.98 | 1,672,770 | -10.13(-3.04%) |
Jun 06, 2023 | 331.97 | 334.39 | 331.60 | 333.11 | 618,180 | +0.73(+0.22%) |
Jun 05, 2023 | 329.67 | 334.16 | 327.89 | 332.38 | 879,466 | +2.20(+0.67%) |
Jun 02, 2023 | 330.13 | 332.11 | 327.73 | 330.18 | 839,014 | +2.12(+0.65%) |
Jun 01, 2023 | 323.53 | 330.29 | 321.37 | 328.06 | 548,781 | +0.06(+0.02%) |
May 31, 2023 | 323.63 | 328.39 | 323.04 | 328.00 | 1,669,785 | +2.17(+0.67%) |
May 30, 2023 | 328.89 | 330.59 | 324.56 | 325.83 | 965,536 | +2.43(+0.75%) |
May 26, 2023 | 318.19 | 325.35 | 318.11 | 323.40 | 943,653 | +7.41(+2.35%) |
May 25, 2023 | 312.92 | 317.67 | 311.55 | 315.99 | 857,460 | +7.65(+2.48%) |
May 24, 2023 | 306.75 | 309.84 | 306.58 | 308.34 | 405,802 | -1.44(-0.46%) |
May 23, 2023 | 313.93 | 314.90 | 309.55 | 309.78 | 661,122 | -5.04(-1.60%) |
May 22, 2023 | 313.54 | 316.10 | 312.17 | 314.82 | 971,858 | +1.95(+0.62%) |
May 19, 2023 | 312.90 | 313.94 | 311.56 | 312.87 | 529,517 | -0.16(-0.05%) |
May 18, 2023 | 306.60 | 313.32 | 306.50 | 313.03 | 1,118,960 | +7.36(+2.41%) |
May 17, 2023 | 301.12 | 306.00 | 300.27 | 305.67 | 917,733 | +6.15(+2.05%) |
May 16, 2023 | 298.13 | 300.72 | 298.13 | 299.52 | 515,062 | -0.90(-0.30%) |
May 15, 2023 | 296.07 | 300.42 | 295.87 | 300.42 | 389,388 | +3.15(+1.06%) |
May 12, 2023 | 297.69 | 298.48 | 294.89 | 297.27 | 481,565 | -0.57(-0.19%) |
May 11, 2023 | 298.99 | 299.50 | 296.34 | 297.84 | 505,618 | -1.60(-0.53%) |
May 10, 2023 | 298.92 | 300.51 | 296.99 | 299.44 | 822,388 | +4.18(+1.42%) |
May 09, 2023 | 294.01 | 296.54 | 293.75 | 295.26 | 530,649 | +0.93(+0.32%) |
May 08, 2023 | 292.93 | 294.49 | 291.78 | 294.33 | 602,648 | +1.12(+0.38%) |
May 05, 2023 | 289.43 | 293.89 | 289.37 | 293.21 | 594,185 | +5.64(+1.96%) |
May 04, 2023 | 288.93 | 290.31 | 286.86 | 287.57 | 528,368 | -1.27(-0.44%) |
May 03, 2023 | 292.11 | 293.09 | 288.61 | 288.84 | 593,503 | -2.87(-0.98%) |
May 02, 2023 | 296.25 | 296.25 | 290.69 | 291.71 | 784,814 | -4.22(-1.43%) |
May 01, 2023 | 295.58 | 297.84 | 294.92 | 295.93 | 661,946 | -0.57(-0.19%) |
Apr 28, 2023 | 293.66 | 297.40 | 292.43 | 296.50 | 1,238,825 | +1.11(+0.38%) |
Apr 27, 2023 | 291.79 | 296.11 | 290.93 | 295.39 | 743,055 | +4.78(+1.64%) |
Apr 26, 2023 | 291.99 | 294.21 | 289.72 | 290.61 | 934,618 | +0.77(+0.27%) |
Apr 25, 2023 | 296.38 | 296.38 | 289.63 | 289.84 | 1,146,190 | -8.95(-3.00%) |
Apr 24, 2023 | 300.37 | 301.65 | 296.43 | 298.79 | 550,669 | -2.08(-0.69%) |
Apr 21, 2023 | 300.02 | 301.59 | 298.65 | 300.87 | 414,970 | +0.52(+0.17%) |
Apr 20, 2023 | 299.89 | 302.72 | 299.21 | 300.35 | 487,610 | -2.29(-0.76%) |
Apr 19, 2023 | 301.00 | 303.21 | 300.60 | 302.64 | 329,465 | -0.64(-0.21%) |
Apr 18, 2023 | 304.93 | 305.63 | 302.21 | 303.28 | 401,370 | +0.64(+0.21%) |
Apr 17, 2023 | 301.42 | 303.54 | 300.75 | 302.64 | 635,281 | +1.35(+0.45%) |
Apr 14, 2023 | 299.60 | 302.90 | 298.23 | 301.29 | 865,435 | -1.49(-0.49%) |
Apr 13, 2023 | 298.52 | 303.17 | 298.52 | 302.78 | 767,659 | +5.54(+1.86%) |
Apr 12, 2023 | 300.42 | 301.69 | 296.86 | 297.24 | 599,455 | -0.52(-0.17%) |
Apr 11, 2023 | 297.77 | 299.18 | 295.75 | 297.76 | 487,213 | -1.63(-0.54%) |
Apr 10, 2023 | 297.39 | 299.59 | 294.80 | 299.39 | 727,363 | -0.33(-0.11%) |
Apr 06, 2023 | 296.06 | 299.82 | 294.38 | 299.72 | 694,990 | +1.05(+0.35%) |
Apr 05, 2023 | 301.26 | 301.97 | 295.91 | 298.67 | 875,268 | -3.87(-1.28%) |
Apr 04, 2023 | 303.53 | 304.99 | 301.59 | 302.54 | 651,277 | +0.03(+0.01%) |
Apr 03, 2023 | 302.33 | 303.00 | 300.14 | 302.51 | 880,981 | -2.19(-0.72%) |
Mar 31, 2023 | 297.50 | 304.70 | 297.50 | 304.70 | 912,325 | +7.39(+2.49%) |
Mar 30, 2023 | 297.42 | 298.33 | 295.71 | 297.31 | 533,137 | +1.98(+0.67%) |
Mar 29, 2023 | 292.52 | 295.67 | 292.49 | 295.33 | 692,973 | +5.15(+1.77%) |
Mar 28, 2023 | 291.06 | 291.16 | 288.57 | 290.18 | 540,539 | -1.10(-0.38%) |
Mar 27, 2023 | 291.18 | 293.64 | 289.47 | 291.28 | 664,766 | +0.27(+0.09%) |
Mar 24, 2023 | 289.50 | 291.26 | 287.74 | 291.01 | 791,533 | +1.02(+0.35%) |
Mar 23, 2023 | 289.11 | 293.94 | 287.99 | 289.99 | 587,199 | +4.36(+1.53%) |
Mar 22, 2023 | 291.85 | 294.22 | 285.49 | 285.63 | 747,434 | -5.91(-2.03%) |
Mar 21, 2023 | 288.00 | 292.34 | 286.43 | 291.54 | 1,141,021 | +5.25(+1.83%) |
Mar 20, 2023 | 285.66 | 286.73 | 283.23 | 286.29 | 1,215,384 | +0.16(+0.06%) |
Mar 17, 2023 | 287.64 | 289.47 | 284.12 | 286.13 | 1,055,370 | -1.08(-0.38%) |
Mar 16, 2023 | 280.07 | 287.94 | 279.55 | 287.21 | 1,343,228 | +7.66(+2.74%) |
Mar 15, 2023 | 277.04 | 279.70 | 275.91 | 279.55 | 1,662,735 | -0.55(-0.20%) |
Mar 14, 2023 | 277.68 | 281.02 | 276.90 | 280.10 | 1,021,166 | +6.19(+2.26%) |
Mar 13, 2023 | 269.84 | 277.13 | 267.61 | 273.91 | 1,427,557 | +1.66(+0.61%) |
Mar 10, 2023 | 277.84 | 278.54 | 270.60 | 272.25 | 2,335,121 | -7.57(-2.71%) |
Mar 09, 2023 | 286.57 | 288.98 | 279.49 | 279.82 | 787,105 | -6.46(-2.26%) |
Mar 08, 2023 | 285.19 | 287.26 | 284.36 | 286.28 | 690,377 | +0.66(+0.23%) |
Mar 07, 2023 | 288.08 | 291.07 | 285.08 | 285.62 | 699,716 | -2.88(-1.00%) |
Mar 06, 2023 | 290.17 | 293.04 | 288.26 | 288.50 | 1,060,146 | -0.16(-0.06%) |
Mar 03, 2023 | 285.30 | 289.01 | 284.79 | 288.66 | 1,177,190 | +5.24(+1.85%) |
Mar 02, 2023 | 279.26 | 284.18 | 278.63 | 283.42 | 1,136,899 | +6.71(+2.42%) |
Mar 01, 2023 | 277.88 | 279.49 | 275.84 | 276.71 | 798,318 | -2.25(-0.81%) |
Feb 28, 2023 | 277.98 | 280.33 | 277.98 | 278.96 | 876,023 | +0.33(+0.12%) |
Feb 27, 2023 | 280.73 | 281.94 | 277.99 | 278.63 | 935,098 | +0.27(+0.10%) |
Feb 24, 2023 | 277.54 | 279.96 | 276.69 | 278.36 | 1,215,255 | -5.95(-2.09%) |
Feb 23, 2023 | 284.54 | 285.30 | 280.31 | 284.31 | 1,452,068 | +2.48(+0.88%) |
Feb 22, 2023 | 280.55 | 283.67 | 280.40 | 281.83 | 1,009,624 | +2.84(+1.02%) |
Feb 21, 2023 | 280.14 | 282.03 | 278.32 | 278.99 | 2,124,599 | -5.76(-2.02%) |
Feb 17, 2023 | 285.49 | 286.30 | 281.88 | 284.75 | 1,046,756 | -3.36(-1.17%) |
Feb 16, 2023 | 288.81 | 292.15 | 287.87 | 288.11 | 1,217,661 | -7.32(-2.48%) |
Feb 15, 2023 | 290.62 | 295.54 | 290.54 | 295.43 | 1,226,602 | +3.16(+1.08%) |
Feb 14, 2023 | 288.67 | 294.17 | 287.11 | 292.27 | 1,401,422 | +3.23(+1.12%) |
Feb 13, 2023 | 286.13 | 289.64 | 285.45 | 289.04 | 1,198,207 | +4.31(+1.51%) |
Feb 10, 2023 | 284.86 | 286.57 | 282.34 | 284.73 | 1,377,896 | -3.85(-1.33%) |
Feb 09, 2023 | 293.51 | 294.78 | 287.31 | 288.58 | 1,196,693 | -0.23(-0.08%) |
Feb 08, 2023 | 291.47 | 294.34 | 288.09 | 288.81 | 1,277,273 | -2.29(-0.79%) |
Feb 07, 2023 | 285.34 | 292.22 | 282.95 | 291.10 | 1,196,853 | +6.60(+2.32%) |
Feb 06, 2023 | 285.18 | 287.73 | 283.77 | 284.50 | 1,302,730 | -4.50(-1.56%) |
Feb 03, 2023 | 290.11 | 294.28 | 287.81 | 289.00 | 1,857,743 | -8.26(-2.78%) |
Feb 02, 2023 | 295.43 | 300.11 | 294.33 | 297.26 | 2,600,622 | +7.25(+2.50%) |
Feb 01, 2023 | 282.38 | 291.66 | 280.07 | 290.01 | 2,867,012 | +8.04(+2.85%) |
Jan 31, 2023 | 278.18 | 282.30 | 277.57 | 281.97 | 814,547 | +4.60(+1.66%) |
Jan 30, 2023 | 278.94 | 280.41 | 276.69 | 277.37 | 1,254,303 | -4.82(-1.71%) |
Jan 27, 2023 | 279.62 | 284.18 | 278.82 | 282.19 | 1,142,336 | +1.40(+0.50%) |
Jan 26, 2023 | 277.56 | 280.96 | 275.30 | 280.79 | 1,602,396 | +6.78(+2.47%) |
Jan 25, 2023 | 269.00 | 274.82 | 265.38 | 274.01 | 1,797,883 | -0.47(-0.17%) |
Jan 24, 2023 | 275.44 | 276.92 | 273.41 | 274.48 | 695,274 | -1.76(-0.64%) |
Jan 23, 2023 | 272.06 | 276.57 | 270.00 | 276.24 | 1,659,949 | +6.20(+2.30%) |
Jan 20, 2023 | 263.18 | 270.36 | 261.97 | 270.04 | 1,192,576 | +8.43(+3.22%) |
Jan 19, 2023 | 260.86 | 263.94 | 260.30 | 261.61 | 941,950 | -1.98(-0.75%) |
Jan 18, 2023 | 268.26 | 271.13 | 263.14 | 263.59 | 1,144,978 | -3.34(-1.25%) |
Jan 17, 2023 | 265.07 | 267.89 | 263.36 | 266.93 | 1,223,694 | +0.90(+0.34%) |
Jan 13, 2023 | 262.10 | 266.37 | 261.36 | 266.03 | 804,324 | +0.74(+0.28%) |
Jan 12, 2023 | 264.55 | 265.44 | 258.93 | 265.29 | 1,276,168 | +2.09(+0.79%) |
Jan 11, 2023 | 259.53 | 263.24 | 258.50 | 263.20 | 849,561 | +4.14(+1.60%) |
Jan 10, 2023 | 256.71 | 259.89 | 256.09 | 259.06 | 637,554 | +0.26(+0.10%) |
Jan 09, 2023 | 256.16 | 263.37 | 256.16 | 258.80 | 1,153,305 | +5.23(+2.06%) |
Jan 06, 2023 | 251.75 | 254.76 | 246.88 | 253.57 | 1,316,999 | +3.72(+1.49%) |
Jan 05, 2023 | 255.05 | 255.30 | 248.99 | 249.85 | 1,368,502 | -8.30(-3.22%) |
Jan 04, 2023 | 259.39 | 259.99 | 255.02 | 258.15 | 1,033,163 | +1.77(+0.69%) |