Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 1,074,755 | -0.84(-0.23%) |
Mar 27, 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 1,404,676 | +9.13(+2.61%) |
Mar 26, 2024 | 350.37 | 352.18 | 349.20 | 349.58 | 787,595 | -0.65(-0.19%) |
Mar 25, 2024 | 352.44 | 353.43 | 349.05 | 350.23 | 794,344 | -1.59(-0.45%) |
Mar 22, 2024 | 352.60 | 354.14 | 348.01 | 351.81 | 1,107,899 | -0.89(-0.25%) |
Mar 21, 2024 | 353.15 | 354.06 | 350.20 | 352.70 | 1,541,168 | +0.32(+0.09%) |
Mar 20, 2024 | 356.10 | 356.10 | 350.72 | 352.38 | 1,181,931 | -3.69(-1.04%) |
Mar 19, 2024 | 354.14 | 356.17 | 352.75 | 356.07 | 1,054,547 | +2.80(+0.79%) |
Mar 18, 2024 | 353.21 | 355.11 | 351.81 | 353.27 | 955,933 | +1.85(+0.53%) |
Mar 15, 2024 | 352.56 | 353.42 | 349.99 | 351.43 | 2,079,974 | -3.40(-0.96%) |
Mar 14, 2024 | 355.75 | 357.40 | 352.35 | 354.83 | 963,440 | -1.25(-0.35%) |
Mar 13, 2024 | 358.81 | 358.82 | 354.99 | 356.07 | 1,107,762 | -1.50(-0.42%) |
Mar 12, 2024 | 354.36 | 359.51 | 352.95 | 357.57 | 738,708 | +2.79(+0.79%) |
Mar 11, 2024 | 357.05 | 360.58 | 353.56 | 354.78 | 1,122,555 | -2.27(-0.64%) |
Mar 08, 2024 | 356.31 | 359.46 | 354.83 | 357.05 | 873,265 | +0.25(+0.07%) |
Mar 07, 2024 | 356.64 | 358.96 | 354.86 | 356.80 | 805,984 | +2.61(+0.74%) |
Mar 06, 2024 | 352.19 | 356.19 | 351.89 | 354.19 | 894,359 | +2.60(+0.74%) |
Mar 05, 2024 | 356.19 | 356.86 | 349.11 | 351.58 | 841,936 | -3.45(-0.97%) |
Mar 04, 2024 | 352.19 | 356.03 | 351.30 | 355.04 | 715,740 | +2.62(+0.74%) |
Mar 01, 2024 | 348.02 | 353.73 | 346.29 | 352.41 | 1,403,664 | +4.14(+1.19%) |
Feb 29, 2024 | 351.58 | 352.96 | 346.47 | 348.27 | 2,288,573 | -2.72(-0.78%) |
Feb 28, 2024 | 350.81 | 351.44 | 347.74 | 351.00 | 1,292,340 | -0.41(-0.12%) |
Feb 27, 2024 | 350.52 | 353.52 | 349.80 | 351.41 | 906,139 | -0.25(-0.07%) |
Feb 26, 2024 | 354.54 | 355.80 | 350.90 | 351.65 | 1,226,930 | -2.56(-0.72%) |
Feb 23, 2024 | 352.79 | 356.58 | 351.56 | 354.22 | 693,048 | +1.88(+0.53%) |
Feb 22, 2024 | 349.20 | 354.01 | 347.89 | 352.34 | 1,329,951 | +5.58(+1.61%) |
Feb 21, 2024 | 348.09 | 349.47 | 345.25 | 346.77 | 1,180,292 | -0.51(-0.15%) |
Feb 20, 2024 | 350.90 | 351.16 | 346.60 | 347.27 | 1,164,569 | -1.23(-0.35%) |
Feb 16, 2024 | 348.85 | 352.07 | 347.23 | 348.50 | 1,346,148 | +0.51(+0.15%) |
Feb 15, 2024 | 350.28 | 351.75 | 345.11 | 347.99 | 1,519,594 | -0.63(-0.18%) |
Feb 14, 2024 | 340.51 | 348.88 | 339.38 | 348.62 | 1,908,849 | +9.60(+2.83%) |
Feb 13, 2024 | 339.12 | 340.67 | 335.53 | 339.02 | 1,551,632 | -1.29(-0.38%) |
Feb 12, 2024 | 342.94 | 343.19 | 339.08 | 340.31 | 846,923 | -0.87(-0.25%) |
Feb 09, 2024 | 338.09 | 343.54 | 336.86 | 341.18 | 1,405,506 | +2.92(+0.86%) |
Feb 08, 2024 | 339.94 | 341.13 | 336.31 | 338.26 | 1,448,978 | -3.68(-1.08%) |
Feb 07, 2024 | 339.96 | 343.46 | 337.46 | 341.94 | 825,773 | +2.94(+0.87%) |
Feb 06, 2024 | 343.70 | 344.15 | 338.13 | 338.99 | 1,317,406 | -3.13(-0.92%) |
Feb 05, 2024 | 341.67 | 345.80 | 339.90 | 342.13 | 1,543,127 | +0.86(+0.25%) |
Feb 02, 2024 | 340.22 | 342.10 | 337.86 | 341.27 | 1,162,260 | +1.49(+0.44%) |
Feb 01, 2024 | 334.80 | 341.11 | 333.16 | 339.78 | 2,009,054 | +5.07(+1.51%) |
Jan 31, 2024 | 338.23 | 342.02 | 332.94 | 334.71 | 4,943,186 | +18.80(+5.95%) |
Jan 30, 2024 | 314.43 | 316.40 | 313.33 | 315.92 | 2,007,803 | +2.13(+0.68%) |
Jan 29, 2024 | 310.03 | 314.22 | 310.03 | 313.78 | 1,430,602 | +3.13(+1.01%) |
Jan 26, 2024 | 312.54 | 313.00 | 309.89 | 310.65 | 909,504 | -0.55(-0.18%) |
Jan 25, 2024 | 308.36 | 311.38 | 306.53 | 311.20 | 1,203,495 | +4.15(+1.35%) |
Jan 24, 2024 | 311.31 | 312.29 | 306.66 | 307.05 | 1,423,876 | -4.42(-1.42%) |
Jan 23, 2024 | 313.28 | 313.83 | 306.81 | 311.47 | 1,376,716 | -1.09(-0.35%) |
Jan 22, 2024 | 316.05 | 316.48 | 311.92 | 312.56 | 1,872,745 | -1.78(-0.57%) |
Jan 19, 2024 | 314.36 | 315.10 | 311.74 | 314.33 | 1,909,582 | +0.33(+0.11%) |
Jan 18, 2024 | 315.13 | 317.09 | 312.13 | 314.00 | 1,476,103 | +1.04(+0.33%) |
Jan 17, 2024 | 312.08 | 314.34 | 310.83 | 312.96 | 1,469,971 | -0.61(-0.19%) |
Jan 16, 2024 | 310.20 | 313.72 | 308.89 | 313.57 | 1,603,482 | +1.39(+0.44%) |
Jan 12, 2024 | 311.48 | 316.54 | 309.89 | 312.19 | 1,650,398 | +3.90(+1.27%) |
Jan 11, 2024 | 307.48 | 308.81 | 305.40 | 308.28 | 922,201 | +1.21(+0.39%) |
Jan 10, 2024 | 304.30 | 307.51 | 303.31 | 307.08 | 1,305,670 | +4.52(+1.49%) |
Jan 09, 2024 | 298.82 | 304.73 | 297.84 | 302.56 | 1,346,191 | +3.26(+1.09%) |
Jan 08, 2024 | 296.32 | 299.65 | 293.67 | 299.30 | 1,128,892 | +4.64(+1.57%) |
Jan 05, 2024 | 296.82 | 298.62 | 293.76 | 294.66 | 809,107 | -2.71(-0.91%) |
Jan 04, 2024 | 292.95 | 299.21 | 292.30 | 297.37 | 1,422,264 | +4.10(+1.40%) |
Jan 03, 2024 | 294.40 | 294.40 | 291.76 | 293.27 | 1,358,483 | -2.28(-0.77%) |
Jan 02, 2024 | 296.92 | 299.25 | 294.20 | 295.55 | 981,435 | -3.22(-1.08%) |
Dec 29, 2023 | 298.93 | 299.66 | 297.47 | 298.78 | 1,153,512 | +0.34(+0.11%) |
Dec 28, 2023 | 296.61 | 300.68 | 295.26 | 298.44 | 790,272 | +0.91(+0.31%) |
Dec 27, 2023 | 297.27 | 298.51 | 295.98 | 297.53 | 1,034,908 | -0.06(-0.02%) |
Dec 26, 2023 | 295.15 | 298.87 | 294.56 | 297.59 | 541,843 | +1.56(+0.53%) |
Dec 22, 2023 | 296.15 | 296.94 | 292.77 | 296.03 | 1,074,026 | +1.46(+0.50%) |
Dec 21, 2023 | 287.91 | 294.62 | 287.47 | 294.56 | 1,051,367 | +7.68(+2.68%) |
Dec 20, 2023 | 290.80 | 292.38 | 286.72 | 286.88 | 1,168,189 | -3.65(-1.26%) |
Dec 19, 2023 | 289.62 | 290.89 | 288.23 | 290.53 | 1,440,919 | +0.51(+0.18%) |
Dec 18, 2023 | 289.95 | 290.91 | 287.07 | 290.03 | 1,423,024 | +1.31(+0.45%) |
Dec 15, 2023 | 284.76 | 290.76 | 284.38 | 288.71 | 4,166,195 | -6.92(-2.34%) |
Dec 14, 2023 | 297.52 | 299.07 | 294.79 | 295.63 | 1,869,753 | -1.42(-0.48%) |
Dec 13, 2023 | 293.79 | 297.34 | 292.59 | 297.05 | 1,384,673 | +3.98(+1.36%) |
Dec 12, 2023 | 292.52 | 293.35 | 289.29 | 293.07 | 956,387 | +1.49(+0.51%) |
Dec 11, 2023 | 286.56 | 291.74 | 286.56 | 291.58 | 1,004,646 | +3.91(+1.36%) |
Dec 08, 2023 | 287.42 | 288.41 | 284.98 | 287.67 | 1,084,247 | -0.28(-0.10%) |
Dec 07, 2023 | 287.35 | 288.35 | 285.35 | 287.95 | 1,441,581 | +1.50(+0.52%) |
Dec 06, 2023 | 289.98 | 290.67 | 285.23 | 286.44 | 1,390,831 | -2.63(-0.91%) |
Dec 05, 2023 | 289.29 | 289.56 | 284.88 | 289.07 | 1,222,464 | -0.44(-0.15%) |
Dec 04, 2023 | 294.30 | 297.21 | 288.64 | 289.51 | 1,592,611 | -6.81(-2.30%) |
Dec 01, 2023 | 295.03 | 297.22 | 293.12 | 296.31 | 1,115,900 | +1.45(+0.49%) |
Nov 30, 2023 | 292.75 | 294.91 | 289.16 | 294.86 | 1,430,695 | +1.95(+0.67%) |
Nov 29, 2023 | 292.54 | 294.66 | 290.08 | 292.91 | 1,136,687 | +2.32(+0.80%) |
Nov 28, 2023 | 291.22 | 291.43 | 288.25 | 290.59 | 1,074,942 | -1.91(-0.65%) |
Nov 27, 2023 | 291.46 | 292.91 | 290.25 | 292.50 | 1,000,437 | +0.32(+0.11%) |
Nov 24, 2023 | 293.13 | 293.69 | 291.35 | 292.19 | 384,404 | -0.41(-0.14%) |
Nov 22, 2023 | 294.14 | 294.99 | 291.58 | 292.59 | 748,235 | +0.39(+0.13%) |
Nov 21, 2023 | 289.67 | 292.35 | 287.99 | 292.21 | 1,081,735 | +4.35(+1.51%) |
Nov 20, 2023 | 286.06 | 289.06 | 285.07 | 287.86 | 861,975 | +0.91(+0.32%) |
Nov 17, 2023 | 288.71 | 291.32 | 285.21 | 286.95 | 1,332,462 | -3.15(-1.09%) |
Nov 16, 2023 | 283.01 | 291.25 | 280.95 | 290.11 | 1,910,378 | +7.87(+2.79%) |
Nov 15, 2023 | 281.63 | 286.21 | 281.63 | 282.24 | 1,063,497 | +0.61(+0.22%) |
Nov 14, 2023 | 284.70 | 286.82 | 281.20 | 281.63 | 1,407,434 | +1.18(+0.42%) |
Nov 13, 2023 | 276.24 | 283.83 | 275.23 | 280.44 | 2,138,949 | +8.18(+3.00%) |
Nov 10, 2023 | 270.31 | 273.87 | 265.61 | 272.26 | 1,476,126 | +2.77(+1.03%) |
Nov 09, 2023 | 275.06 | 276.74 | 269.23 | 269.50 | 1,600,100 | -3.92(-1.43%) |
Nov 08, 2023 | 276.96 | 277.62 | 272.51 | 273.42 | 1,494,003 | -0.22(-0.08%) |
Nov 07, 2023 | 274.64 | 276.21 | 272.03 | 273.64 | 1,370,653 | -1.83(-0.66%) |
Nov 06, 2023 | 275.23 | 277.91 | 273.73 | 275.47 | 1,269,412 | +0.62(+0.22%) |
Nov 03, 2023 | 272.99 | 276.56 | 266.67 | 274.85 | 2,805,668 | -2.00(-0.72%) |
Nov 02, 2023 | 270.96 | 280.93 | 270.96 | 276.85 | 3,004,556 | +6.15(+2.27%) |
Nov 01, 2023 | 270.20 | 272.98 | 267.22 | 270.70 | 1,499,421 | +1.82(+0.68%) |
Oct 31, 2023 | 264.15 | 270.25 | 263.53 | 268.88 | 2,732,533 | +7.60(+2.91%) |
Oct 30, 2023 | 261.64 | 263.44 | 257.05 | 261.28 | 1,856,604 | +0.67(+0.26%) |
Oct 27, 2023 | 260.52 | 260.77 | 256.70 | 260.61 | 3,802,450 | +3.31(+1.29%) |
Oct 26, 2023 | 254.74 | 259.52 | 253.96 | 257.30 | 1,891,924 | -0.48(-0.19%) |
Oct 25, 2023 | 262.70 | 263.35 | 257.19 | 257.78 | 1,953,482 | -5.97(-2.26%) |
Oct 24, 2023 | 262.33 | 264.90 | 260.34 | 263.75 | 2,920,671 | +1.48(+0.57%) |
Oct 23, 2023 | 265.23 | 265.49 | 261.52 | 262.26 | 2,128,779 | -2.11(-0.80%) |
Oct 20, 2023 | 267.46 | 267.52 | 262.67 | 264.37 | 2,152,765 | -2.72(-1.02%) |
Oct 19, 2023 | 268.78 | 271.84 | 266.17 | 267.09 | 1,162,773 | -1.75(-0.65%) |
Oct 18, 2023 | 268.75 | 270.84 | 266.88 | 268.84 | 1,746,414 | +1.36(+0.51%) |
Oct 17, 2023 | 261.04 | 270.26 | 259.21 | 267.48 | 2,185,386 | +4.70(+1.79%) |
Oct 16, 2023 | 259.35 | 263.79 | 257.15 | 262.78 | 1,708,215 | +6.18(+2.41%) |
Oct 13, 2023 | 248.76 | 257.30 | 248.74 | 256.60 | 1,707,319 | +4.01(+1.59%) |
Oct 12, 2023 | 259.24 | 260.61 | 251.67 | 252.59 | 2,370,127 | -6.17(-2.38%) |
Oct 11, 2023 | 269.66 | 269.66 | 253.53 | 258.76 | 3,084,168 | -14.32(-5.24%) |
Oct 10, 2023 | 265.61 | 274.77 | 264.57 | 273.08 | 1,367,614 | +7.60(+2.86%) |
Oct 09, 2023 | 262.77 | 266.08 | 261.32 | 265.48 | 719,218 | +0.95(+0.36%) |
Oct 06, 2023 | 262.15 | 266.01 | 259.85 | 264.53 | 1,530,765 | +1.03(+0.39%) |
Oct 05, 2023 | 265.32 | 267.49 | 262.02 | 263.50 | 1,050,045 | -1.38(-0.52%) |
Oct 04, 2023 | 265.64 | 266.53 | 260.57 | 264.88 | 1,090,832 | +0.33(+0.12%) |
Oct 03, 2023 | 270.79 | 271.75 | 263.32 | 264.55 | 2,012,238 | -7.93(-2.91%) |
Oct 02, 2023 | 270.08 | 274.15 | 268.61 | 272.48 | 1,165,460 | +0.57(+0.21%) |
Sep 29, 2023 | 273.84 | 274.62 | 269.28 | 271.92 | 1,349,903 | -0.14(-0.05%) |
Sep 28, 2023 | 265.23 | 274.26 | 265.16 | 272.06 | 1,585,277 | +7.58(+2.87%) |
Sep 27, 2023 | 271.88 | 272.78 | 261.11 | 264.47 | 3,056,655 | -6.95(-2.56%) |
Sep 26, 2023 | 282.54 | 283.22 | 271.18 | 271.43 | 2,682,501 | -13.72(-4.81%) |
Sep 25, 2023 | 282.63 | 285.32 | 283.30 | 285.15 | 929,239 | +2.08(+0.74%) |
Sep 22, 2023 | 281.60 | 285.50 | 281.20 | 283.07 | 960,822 | +0.82(+0.29%) |
Sep 21, 2023 | 285.22 | 286.25 | 282.10 | 282.25 | 969,481 | -4.49(-1.56%) |
Sep 20, 2023 | 293.03 | 293.37 | 286.68 | 286.73 | 840,947 | -4.70(-1.61%) |
Sep 19, 2023 | 291.23 | 291.92 | 288.94 | 291.43 | 689,203 | +0.49(+0.17%) |
Sep 18, 2023 | 290.12 | 292.29 | 287.46 | 290.95 | 1,050,433 | +0.45(+0.15%) |
Sep 15, 2023 | 292.71 | 294.69 | 290.37 | 290.50 | 2,151,037 | -2.21(-0.76%) |
Sep 14, 2023 | 296.39 | 297.12 | 292.22 | 292.71 | 1,400,936 | -2.30(-0.78%) |
Sep 13, 2023 | 291.37 | 295.39 | 289.72 | 295.01 | 1,444,618 | +2.53(+0.87%) |
Sep 12, 2023 | 297.52 | 298.90 | 291.15 | 292.49 | 1,155,646 | -4.91(-1.65%) |
Sep 11, 2023 | 289.18 | 299.24 | 288.85 | 297.40 | 2,118,133 | +10.10(+3.52%) |
Sep 08, 2023 | 286.08 | 287.46 | 284.92 | 287.30 | 1,172,869 | +0.52(+0.18%) |
Sep 07, 2023 | 287.75 | 289.81 | 286.50 | 286.78 | 1,321,312 | -0.08(-0.03%) |
Sep 06, 2023 | 284.12 | 287.73 | 281.13 | 286.86 | 1,263,256 | +2.79(+0.98%) |
Sep 05, 2023 | 287.50 | 287.57 | 281.91 | 284.07 | 1,299,340 | +1.83(+0.65%) |
Sep 01, 2023 | 283.26 | 283.26 | 280.74 | 282.25 | 662,555 | +0.89(+0.32%) |
Aug 31, 2023 | 285.06 | 286.91 | 281.30 | 281.35 | 1,058,045 | -3.56(-1.25%) |
Aug 30, 2023 | 283.42 | 286.81 | 283.15 | 284.91 | 1,063,823 | +2.10(+0.74%) |
Aug 29, 2023 | 276.03 | 283.18 | 276.03 | 282.81 | 1,167,444 | +6.66(+2.41%) |
Aug 28, 2023 | 278.35 | 279.81 | 273.98 | 276.15 | 897,715 | +0.19(+0.07%) |
Aug 25, 2023 | 272.40 | 276.73 | 270.97 | 275.96 | 914,416 | +4.64(+1.71%) |
Aug 24, 2023 | 273.31 | 276.16 | 270.77 | 271.32 | 1,037,688 | -2.50(-0.91%) |
Aug 23, 2023 | 274.64 | 276.74 | 273.25 | 273.82 | 977,189 | +0.48(+0.17%) |
Aug 22, 2023 | 273.35 | 274.35 | 271.94 | 273.34 | 1,060,652 | -0.75(-0.28%) |
Aug 21, 2023 | 276.43 | 277.80 | 273.13 | 274.10 | 1,185,164 | -1.66(-0.60%) |
Aug 18, 2023 | 275.48 | 277.15 | 274.48 | 275.76 | 1,000,770 | -0.02(-0.01%) |
Aug 17, 2023 | 280.16 | 280.70 | 275.51 | 275.77 | 1,064,027 | -3.65(-1.31%) |
Aug 16, 2023 | 282.89 | 283.69 | 279.41 | 279.43 | 754,236 | -3.22(-1.14%) |
Aug 15, 2023 | 282.36 | 283.89 | 281.98 | 282.65 | 729,871 | +0.07(+0.02%) |
Aug 14, 2023 | 279.81 | 284.28 | 279.18 | 282.58 | 1,328,802 | +2.66(+0.95%) |
Aug 11, 2023 | 280.63 | 281.21 | 279.58 | 279.92 | 630,001 | -0.89(-0.32%) |
Aug 10, 2023 | 281.03 | 285.49 | 280.00 | 280.82 | 887,581 | +1.00(+0.36%) |
Aug 09, 2023 | 279.81 | 281.52 | 278.54 | 279.81 | 885,516 | -0.33(-0.12%) |
Aug 08, 2023 | 282.79 | 283.42 | 277.24 | 280.14 | 984,312 | -3.91(-1.38%) |
Aug 07, 2023 | 282.79 | 286.28 | 280.40 | 284.05 | 1,243,000 | +2.54(+0.90%) |
Aug 04, 2023 | 281.80 | 290.23 | 279.82 | 281.51 | 2,814,643 | +8.03(+2.94%) |
Aug 03, 2023 | 271.20 | 275.47 | 269.75 | 273.48 | 1,936,731 | +1.04(+0.38%) |
Aug 02, 2023 | 275.94 | 277.59 | 271.50 | 272.44 | 1,976,309 | -4.66(-1.68%) |
Aug 01, 2023 | 277.92 | 280.13 | 275.97 | 277.11 | 2,247,974 | -4.11(-1.46%) |
Jul 31, 2023 | 281.79 | 282.20 | 278.69 | 281.21 | 1,600,940 | +0.41(+0.14%) |
Jul 28, 2023 | 281.53 | 282.42 | 278.71 | 280.81 | 1,878,929 | +0.98(+0.35%) |
Jul 27, 2023 | 288.25 | 288.25 | 279.64 | 279.82 | 2,378,365 | -8.05(-2.80%) |
Jul 26, 2023 | 288.85 | 289.25 | 285.77 | 287.87 | 1,182,191 | -0.78(-0.27%) |
Jul 25, 2023 | 287.35 | 289.58 | 284.75 | 288.65 | 1,279,299 | +0.18(+0.06%) |
Jul 24, 2023 | 292.64 | 293.89 | 288.09 | 288.48 | 1,236,316 | -4.82(-1.64%) |
Jul 21, 2023 | 293.36 | 294.60 | 290.97 | 293.30 | 2,988,177 | -0.45(-0.15%) |
Jul 20, 2023 | 293.40 | 295.55 | 291.88 | 293.75 | 1,401,115 | +1.55(+0.53%) |
Jul 19, 2023 | 293.70 | 295.34 | 289.25 | 292.20 | 1,422,687 | -2.14(-0.73%) |
Jul 18, 2023 | 295.00 | 297.14 | 291.17 | 294.34 | 1,133,563 | -1.97(-0.66%) |
Jul 17, 2023 | 299.17 | 299.99 | 295.19 | 296.31 | 1,222,375 | -3.78(-1.26%) |
Jul 14, 2023 | 297.32 | 302.54 | 297.32 | 300.08 | 1,321,802 | +2.77(+0.93%) |
Jul 13, 2023 | 295.37 | 297.74 | 294.12 | 297.32 | 795,450 | +1.60(+0.54%) |
Jul 12, 2023 | 295.77 | 297.52 | 294.20 | 295.72 | 1,103,143 | +1.61(+0.55%) |
Jul 11, 2023 | 292.71 | 295.01 | 290.58 | 294.11 | 854,938 | +1.10(+0.38%) |
Jul 10, 2023 | 292.72 | 295.06 | 291.85 | 293.01 | 693,620 | +1.02(+0.35%) |
Jul 07, 2023 | 291.98 | 293.64 | 290.26 | 291.99 | 987,185 | -1.40(-0.48%) |
Jul 06, 2023 | 292.96 | 294.55 | 290.94 | 293.39 | 925,873 | -1.68(-0.57%) |
Jul 05, 2023 | 294.11 | 295.96 | 292.26 | 295.06 | 812,514 | -0.62(-0.21%) |
Jul 03, 2023 | 300.59 | 300.90 | 294.74 | 295.69 | 581,579 | -7.04(-2.32%) |
Jun 30, 2023 | 302.49 | 304.55 | 300.86 | 302.73 | 1,077,553 | +3.29(+1.10%) |
Jun 29, 2023 | 297.15 | 299.87 | 295.65 | 299.43 | 690,093 | +2.22(+0.75%) |
Jun 28, 2023 | 295.56 | 299.29 | 295.50 | 297.21 | 1,285,171 | +1.51(+0.51%) |
Jun 27, 2023 | 294.28 | 295.87 | 292.06 | 295.69 | 1,055,190 | +1.89(+0.64%) |
Jun 26, 2023 | 293.53 | 296.25 | 290.88 | 293.80 | 815,377 | -1.03(-0.35%) |
Jun 23, 2023 | 293.97 | 296.43 | 293.34 | 294.83 | 2,480,401 | -0.01(-0.00%) |
Jun 22, 2023 | 294.63 | 296.14 | 292.73 | 294.84 | 1,094,824 | +0.32(+0.11%) |
Jun 21, 2023 | 293.56 | 295.06 | 290.76 | 294.53 | 1,484,876 | -0.23(-0.08%) |
Jun 20, 2023 | 289.59 | 296.20 | 288.07 | 294.75 | 1,416,118 | +3.41(+1.17%) |
Jun 16, 2023 | 295.22 | 298.16 | 291.00 | 291.34 | 2,456,456 | -1.29(-0.44%) |
Jun 15, 2023 | 290.75 | 293.02 | 287.40 | 292.62 | 1,100,087 | +7.30(+2.56%) |
May 08, 2023 | 280.30 | 285.58 | 279.72 | 285.32 | 765,169 | +3.52(+1.25%) |
May 05, 2023 | 282.72 | 284.04 | 279.74 | 281.80 | 1,516,637 | +0.08(+0.03%) |
May 04, 2023 | 281.63 | 283.68 | 279.03 | 281.72 | 1,271,056 | -2.48(-0.87%) |
May 03, 2023 | 292.86 | 293.34 | 283.62 | 284.20 | 1,870,205 | -6.68(-2.30%) |
May 02, 2023 | 283.75 | 296.26 | 281.41 | 290.88 | 2,967,310 | -5.94(-2.00%) |
May 01, 2023 | 296.54 | 298.38 | 295.61 | 296.82 | 2,447,038 | +0.24(+0.08%) |
Apr 28, 2023 | 294.11 | 296.81 | 293.65 | 296.58 | 1,353,830 | +1.42(+0.48%) |
Apr 27, 2023 | 295.80 | 296.91 | 291.33 | 295.17 | 1,243,257 | -0.57(-0.19%) |
Apr 26, 2023 | 296.43 | 297.01 | 294.26 | 295.74 | 881,623 | -0.68(-0.23%) |
Apr 25, 2023 | 298.27 | 300.27 | 295.48 | 296.43 | 1,069,947 | -2.52(-0.84%) |
Apr 24, 2023 | 301.86 | 302.31 | 298.05 | 298.95 | 1,408,006 | -1.49(-0.49%) |
Apr 21, 2023 | 301.54 | 303.42 | 298.81 | 300.44 | 1,481,141 | +1.43(+0.48%) |
Apr 20, 2023 | 295.60 | 299.09 | 294.07 | 299.01 | 1,350,057 | +2.76(+0.93%) |
Apr 19, 2023 | 289.33 | 299.14 | 288.63 | 296.25 | 2,040,916 | +8.30(+2.88%) |
Apr 18, 2023 | 291.50 | 291.53 | 287.06 | 287.94 | 1,087,329 | -1.84(-0.64%) |
Apr 17, 2023 | 289.03 | 290.13 | 287.12 | 289.79 | 850,391 | +1.01(+0.35%) |
Apr 14, 2023 | 288.28 | 289.10 | 287.32 | 288.77 | 1,248,009 | +0.15(+0.05%) |
Apr 13, 2023 | 287.62 | 288.72 | 285.86 | 288.63 | 929,604 | +1.50(+0.52%) |
Apr 12, 2023 | 289.53 | 291.06 | 286.56 | 287.13 | 1,138,342 | -0.43(-0.15%) |
Apr 11, 2023 | 286.99 | 289.21 | 286.51 | 287.56 | 801,121 | +2.27(+0.79%) |
Apr 10, 2023 | 283.13 | 285.37 | 281.63 | 285.29 | 1,137,161 | +0.55(+0.19%) |
Apr 06, 2023 | 285.12 | 285.82 | 283.31 | 284.74 | 1,124,943 | -0.35(-0.12%) |
Apr 05, 2023 | 284.31 | 286.93 | 283.85 | 285.08 | 1,331,380 | +0.92(+0.32%) |
Apr 04, 2023 | 285.34 | 287.15 | 282.48 | 284.16 | 1,144,457 | -0.45(-0.16%) |