Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 359.39 | 362.40 | 358.03 | 361.61 | 15,594 | +5.46(+1.53%) |
Mar 27, 2024 | 350.66 | 356.15 | 349.02 | 356.15 | 12,363 | +7.17(+2.05%) |
Mar 26, 2024 | 356.83 | 357.99 | 348.98 | 348.98 | 7,575 | -7.02(-1.97%) |
Mar 25, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 2,478 | -8.80(-2.41%) |
Mar 22, 2024 | 371.20 | 373.56 | 363.30 | 364.80 | 16,782 | -7.19(-1.93%) |
Mar 21, 2024 | 366.01 | 372.38 | 366.01 | 371.99 | 15,305 | +3.11(+0.84%) |
Mar 20, 2024 | 356.44 | 368.88 | 356.44 | 368.88 | 21,855 | +8.23(+2.28%) |
Mar 19, 2024 | 370.86 | 370.86 | 360.54 | 360.65 | 16,135 | -11.35(-3.05%) |
Mar 18, 2024 | 371.00 | 372.77 | 368.62 | 372.00 | 7,404 | +1.80(+0.49%) |
Mar 15, 2024 | 371.88 | 380.00 | 369.04 | 370.20 | 27,985 | -5.66(-1.51%) |
Mar 14, 2024 | 386.00 | 386.56 | 370.27 | 375.86 | 20,844 | -6.27(-1.64%) |
Mar 13, 2024 | 389.30 | 395.37 | 380.51 | 382.13 | 22,066 | -5.73(-1.48%) |
Mar 12, 2024 | 395.37 | 396.59 | 381.51 | 387.86 | 20,814 | -3.14(-0.80%) |
Mar 11, 2024 | 399.99 | 402.95 | 391.00 | 391.00 | 19,667 | -4.44(-1.12%) |
Mar 08, 2024 | 393.22 | 395.51 | 393.22 | 395.44 | 7,767 | +5.44(+1.39%) |
Mar 07, 2024 | 383.00 | 391.87 | 383.00 | 390.00 | 6,721 | +12.25(+3.24%) |
Mar 06, 2024 | 371.01 | 377.75 | 371.01 | 377.75 | 7,448 | +7.75(+2.09%) |
Mar 05, 2024 | 366.70 | 373.00 | 365.00 | 370.00 | 9,397 | +5.00(+1.37%) |
Mar 04, 2024 | 356.99 | 365.00 | 356.99 | 365.00 | 8,343 | +14.90(+4.26%) |
Mar 01, 2024 | 339.70 | 350.14 | 339.51 | 350.10 | 7,396 | +11.55(+3.41%) |
Feb 29, 2024 | 339.97 | 339.97 | 336.85 | 338.55 | 5,225 | +3.14(+0.94%) |
Feb 28, 2024 | 327.00 | 336.97 | 327.00 | 335.41 | 6,871 | +8.41(+2.57%) |
Feb 27, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 5,374 | +2.60(+0.80%) |
Feb 26, 2024 | 317.01 | 325.00 | 317.01 | 324.40 | 5,054 | +2.40(+0.75%) |
Feb 23, 2024 | 322.78 | 322.78 | 322.00 | 322.00 | 1,747 | -3.51(-1.08%) |
Feb 22, 2024 | 330.40 | 330.40 | 325.51 | 325.51 | 2,631 | -1.57(-0.48%) |
Feb 21, 2024 | 326.20 | 331.00 | 325.51 | 327.08 | 6,696 | -2.98(-0.90%) |
Feb 20, 2024 | 329.30 | 335.50 | 327.88 | 330.06 | 8,111 | -3.34(-1.00%) |
Feb 16, 2024 | 340.09 | 340.09 | 333.40 | 333.40 | 3,401 | -13.06(-3.77%) |
Feb 15, 2024 | 342.22 | 346.46 | 341.00 | 346.46 | 5,012 | +18.86(+5.76%) |
Feb 14, 2024 | 319.31 | 327.60 | 315.35 | 327.60 | 9,439 | +13.10(+4.17%) |
Feb 13, 2024 | 340.00 | 340.00 | 314.50 | 314.50 | 10,547 | -26.71(-7.83%) |
Feb 12, 2024 | 329.60 | 344.99 | 329.60 | 341.21 | 9,320 | +10.63(+3.22%) |
Feb 09, 2024 | 321.53 | 332.50 | 321.53 | 330.58 | 4,211 | +11.44(+3.58%) |
Feb 08, 2024 | 322.00 | 324.99 | 319.14 | 319.14 | 2,618 | -1.65(-0.51%) |
Feb 07, 2024 | 319.96 | 322.97 | 319.96 | 320.79 | 4,627 | +4.29(+1.36%) |
Feb 06, 2024 | 311.73 | 316.76 | 309.22 | 316.50 | 5,928 | +1.72(+0.55%) |
Feb 05, 2024 | 317.40 | 319.51 | 312.54 | 314.78 | 7,188 | -4.37(-1.37%) |
Feb 02, 2024 | 321.39 | 325.00 | 319.04 | 319.15 | 5,488 | -3.15(-0.98%) |
Feb 01, 2024 | 322.01 | 327.00 | 322.01 | 322.30 | 5,028 | +0.98(+0.30%) |
Jan 31, 2024 | 338.00 | 338.00 | 321.32 | 321.32 | 2,725 | -11.64(-3.50%) |
Jan 30, 2024 | 334.98 | 341.00 | 332.96 | 332.96 | 7,595 | -3.25(-0.97%) |
Jan 29, 2024 | 335.15 | 336.21 | 333.03 | 336.21 | 3,380 | +0.90(+0.27%) |
Jan 26, 2024 | 332.00 | 335.31 | 332.00 | 335.31 | 3,637 | +1.51(+0.45%) |
Jan 25, 2024 | 329.98 | 333.80 | 327.24 | 333.80 | 4,842 | +7.10(+2.17%) |
Jan 24, 2024 | 337.01 | 338.25 | 326.70 | 326.70 | 7,015 | -9.90(-2.94%) |
Jan 23, 2024 | 339.00 | 341.97 | 334.51 | 336.60 | 7,484 | -2.70(-0.80%) |
Jan 22, 2024 | 340.04 | 343.00 | 338.20 | 339.30 | 5,202 | +1.76(+0.52%) |
Jan 19, 2024 | 323.24 | 337.54 | 323.03 | 337.54 | 5,155 | +16.26(+5.06%) |
Jan 18, 2024 | 318.46 | 321.28 | 315.53 | 321.28 | 4,099 | +5.38(+1.70%) |
Jan 17, 2024 | 312.00 | 315.90 | 310.00 | 315.90 | 5,044 | +2.27(+0.72%) |
Jan 16, 2024 | 318.98 | 323.17 | 313.63 | 313.63 | 3,402 | -4.37(-1.37%) |
Jan 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 927 | -2.15(-0.67%) |
Jan 11, 2024 | 318.00 | 320.15 | 318.00 | 320.15 | 2,085 | -4.70(-1.45%) |
Jan 10, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 1,610 | +2.65(+0.82%) |
Jan 09, 2024 | 321.88 | 322.20 | 321.88 | 322.20 | 1,160 | -5.80(-1.77%) |
Jan 08, 2024 | 321.79 | 332.97 | 318.38 | 328.00 | 6,827 | +12.25(+3.88%) |
Jan 05, 2024 | 313.35 | 315.75 | 313.35 | 315.75 | 4,126 | -7.25(-2.24%) |
Jan 04, 2024 | 324.67 | 324.67 | 322.48 | 323.00 | 2,747 | -11.00(-3.29%) |
Jan 03, 2024 | 334.65 | 334.65 | 334.00 | 334.00 | 2,489 | -12.50(-3.61%) |
Jan 02, 2024 | 330.18 | 346.50 | 330.18 | 346.50 | 1,797 | +5.68(+1.67%) |
Dec 29, 2023 | 337.16 | 340.82 | 337.16 | 340.82 | 1,561 | -10.28(-2.93%) |
Dec 28, 2023 | 350.00 | 351.10 | 350.00 | 351.10 | 1,920 | -6.24(-1.75%) |
Dec 27, 2023 | 350.05 | 357.34 | 350.05 | 357.34 | 1,659 | +7.37(+2.11%) |
Dec 26, 2023 | 345.00 | 350.20 | 344.26 | 349.97 | 5,320 | +7.02(+2.05%) |
Dec 22, 2023 | 342.95 | 342.95 | 342.95 | 342.95 | 1,625 | +0.74(+0.22%) |
Dec 21, 2023 | 342.21 | 342.21 | 342.21 | 342.21 | 1,402 | +7.27(+2.17%) |
Dec 20, 2023 | 334.94 | 334.94 | 334.94 | 334.94 | 2,930 | +4.78(+1.45%) |
Dec 19, 2023 | 322.08 | 332.43 | 322.08 | 330.16 | 4,115 | +1.16(+0.35%) |
Dec 18, 2023 | 329.40 | 333.90 | 327.00 | 329.00 | 5,106 | -2.64(-0.80%) |
Dec 15, 2023 | 317.80 | 331.64 | 314.80 | 331.64 | 18,548 | +17.07(+5.43%) |
Dec 14, 2023 | 313.00 | 314.57 | 313.00 | 314.57 | 3,989 | -5.65(-1.76%) |
Dec 13, 2023 | 315.00 | 322.50 | 311.23 | 320.22 | 3,402 | +6.72(+2.14%) |
Dec 12, 2023 | 311.00 | 313.50 | 311.00 | 313.50 | 1,688 | -1.71(-0.54%) |
Dec 11, 2023 | 314.00 | 318.00 | 314.00 | 315.21 | 2,199 | +0.21(+0.07%) |
Dec 08, 2023 | 322.06 | 322.06 | 315.00 | 315.00 | 2,050 | -9.60(-2.96%) |
Dec 07, 2023 | 318.46 | 324.60 | 318.46 | 324.60 | 1,968 | +0.66(+0.20%) |
Dec 06, 2023 | 328.88 | 328.88 | 318.91 | 323.94 | 3,341 | -5.55(-1.68%) |
Dec 05, 2023 | 333.00 | 335.00 | 329.49 | 329.49 | 4,046 | -3.31(-0.99%) |
Dec 04, 2023 | 332.99 | 332.99 | 330.00 | 332.80 | 5,099 | +1.77(+0.53%) |
Dec 01, 2023 | 328.20 | 331.03 | 328.20 | 331.03 | 4,018 | +5.45(+1.67%) |
Nov 30, 2023 | 326.07 | 328.77 | 323.18 | 325.58 | 24,641 | -1.42(-0.43%) |
Nov 29, 2023 | 314.50 | 328.20 | 314.50 | 327.00 | 4,331 | +10.00(+3.15%) |
Nov 28, 2023 | 328.36 | 328.37 | 314.52 | 317.00 | 6,499 | -14.89(-4.49%) |
Nov 27, 2023 | 331.89 | 331.89 | 331.89 | 331.89 | 2,478 | -5.01(-1.49%) |
Nov 24, 2023 | 327.00 | 336.90 | 327.00 | 336.90 | 2,021 | +12.03(+3.70%) |
Nov 22, 2023 | 327.00 | 327.00 | 324.87 | 324.87 | 2,963 | +3.35(+1.04%) |
Nov 21, 2023 | 321.88 | 321.88 | 321.52 | 321.52 | 2,587 | -0.18(-0.06%) |
Nov 20, 2023 | 320.20 | 323.80 | 320.20 | 321.70 | 3,723 | -4.40(-1.35%) |
Nov 17, 2023 | 326.33 | 327.80 | 323.00 | 326.10 | 6,722 | +2.10(+0.65%) |
Nov 16, 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 3,168 | +0.25(+0.08%) |
Nov 15, 2023 | 321.50 | 323.75 | 320.99 | 323.75 | 6,112 | +16.50(+5.37%) |
Nov 14, 2023 | 307.00 | 308.94 | 307.00 | 307.25 | 3,467 | +14.09(+4.81%) |
Nov 13, 2023 | 293.70 | 295.50 | 293.16 | 293.16 | 1,998 | -2.73(-0.92%) |
Nov 10, 2023 | 293.01 | 295.89 | 293.01 | 295.89 | 1,584 | +6.37(+2.20%) |
Nov 09, 2023 | 290.01 | 290.01 | 289.52 | 289.52 | 2,907 | -3.32(-1.13%) |
Nov 08, 2023 | 293.50 | 293.50 | 290.00 | 292.84 | 3,283 | -0.14(-0.05%) |
Nov 07, 2023 | 292.50 | 292.98 | 292.50 | 292.98 | 1,831 | +1.83(+0.63%) |
Nov 06, 2023 | 291.15 | 291.15 | 291.15 | 291.15 | 1,321 | -2.64(-0.90%) |
Nov 03, 2023 | 293.79 | 293.79 | 293.79 | 293.79 | 2,393 | +3.71(+1.28%) |
Nov 02, 2023 | 290.08 | 290.08 | 290.08 | 290.08 | 1,878 | +3.45(+1.20%) |
Nov 01, 2023 | 286.63 | 286.63 | 286.63 | 286.63 | 936 | -4.26(-1.46%) |
Oct 31, 2023 | 290.50 | 290.89 | 289.40 | 290.89 | 3,220 | -3.11(-1.06%) |
Oct 30, 2023 | 290.00 | 296.00 | 290.00 | 294.00 | 3,698 | +7.95(+2.78%) |
Oct 27, 2023 | 290.01 | 290.01 | 286.05 | 286.05 | 2,077 | -8.31(-2.82%) |
Oct 26, 2023 | 292.00 | 296.00 | 292.00 | 294.36 | 3,814 | -4.14(-1.39%) |
Oct 25, 2023 | 298.50 | 298.50 | 298.50 | 298.50 | 1,516 | -4.50(-1.49%) |
Oct 24, 2023 | 299.02 | 303.00 | 299.00 | 303.00 | 3,322 | +4.10(+1.37%) |
Oct 23, 2023 | 298.90 | 298.90 | 298.90 | 298.90 | 1,499 | -3.01(-1.00%) |
Oct 20, 2023 | 302.70 | 302.70 | 294.84 | 301.91 | 2,184 | +1.10(+0.37%) |
Oct 19, 2023 | 300.81 | 300.81 | 300.81 | 300.81 | 1,995 | -4.04(-1.33%) |
Oct 18, 2023 | 304.20 | 304.85 | 304.20 | 304.85 | 1,787 | -0.48(-0.16%) |
Oct 17, 2023 | 305.00 | 305.33 | 305.00 | 305.33 | 3,205 | +2.53(+0.84%) |
Oct 16, 2023 | 302.80 | 302.80 | 302.80 | 302.80 | 1,789 | -0.70(-0.23%) |
Oct 13, 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 833 | +2.04(+0.68%) |
Oct 12, 2023 | 292.98 | 301.46 | 292.98 | 301.46 | 1,221 | -0.25(-0.08%) |
Oct 11, 2023 | 299.50 | 301.71 | 299.50 | 301.71 | 1,323 | -3.28(-1.08%) |
Oct 10, 2023 | 304.99 | 304.99 | 304.99 | 304.99 | 1,227 | +7.99(+2.69%) |
Oct 09, 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 758 | +0.71(+0.24%) |
Oct 06, 2023 | 296.29 | 296.29 | 296.29 | 296.29 | 1,047 | +3.79(+1.30%) |
Oct 05, 2023 | 292.50 | 292.50 | 292.50 | 292.50 | 1,655 | +0.50(+0.17%) |
Oct 04, 2023 | 292.00 | 292.00 | 292.00 | 292.00 | 1,124 | +0.79(+0.27%) |
Oct 03, 2023 | 291.21 | 291.21 | 291.21 | 291.21 | 864 | -2.18(-0.74%) |
Oct 02, 2023 | 293.39 | 293.39 | 293.39 | 293.39 | 1,120 | -0.61(-0.21%) |
Sep 29, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 1,310 | +0.80(+0.27%) |
Sep 28, 2023 | 293.20 | 293.20 | 293.20 | 293.20 | 2,723 | -2.13(-0.72%) |
Sep 27, 2023 | 295.34 | 295.34 | 295.34 | 295.34 | 1,956 | +2.34(+0.80%) |
Sep 26, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 2,568 | +0.89(+0.30%) |
Sep 25, 2023 | 292.11 | 292.11 | 292.11 | 292.11 | 2,223 | -0.44(-0.15%) |
Sep 22, 2023 | 297.94 | 297.94 | 290.02 | 292.55 | 1,663 | -2.30(-0.78%) |
Sep 21, 2023 | 292.00 | 294.85 | 292.00 | 294.85 | 1,396 | +0.75(+0.26%) |
Sep 20, 2023 | 297.00 | 300.97 | 294.10 | 294.10 | 4,829 | +0.09(+0.03%) |
Sep 19, 2023 | 296.00 | 296.00 | 294.01 | 294.01 | 2,427 | +1.74(+0.60%) |
Sep 18, 2023 | 292.27 | 292.27 | 292.27 | 292.27 | 1,003 | +1.52(+0.52%) |
Sep 15, 2023 | 291.56 | 291.56 | 290.75 | 290.75 | 5,855 | -4.25(-1.44%) |
Sep 14, 2023 | 291.00 | 295.00 | 291.00 | 295.00 | 2,296 | +3.99(+1.37%) |
Sep 13, 2023 | 291.01 | 291.01 | 291.01 | 291.01 | 1,499 | -4.99(-1.69%) |
Sep 12, 2023 | 296.00 | 296.00 | 296.00 | 296.00 | 1,087 | +2.45(+0.83%) |
Sep 11, 2023 | 293.55 | 293.55 | 293.55 | 293.55 | 855 | +1.22(+0.42%) |
Sep 08, 2023 | 299.10 | 299.10 | 288.59 | 292.33 | 2,397 | -5.52(-1.85%) |
Sep 07, 2023 | 294.48 | 297.85 | 294.48 | 297.85 | 1,703 | +2.71(+0.92%) |
Sep 06, 2023 | 295.14 | 295.14 | 295.14 | 295.14 | 833 | -4.00(-1.34%) |
Sep 05, 2023 | 300.02 | 300.02 | 299.14 | 299.14 | 1,379 | -4.96(-1.63%) |
Sep 01, 2023 | 304.10 | 304.10 | 304.10 | 304.10 | 1,749 | +9.30(+3.15%) |
Aug 31, 2023 | 292.00 | 294.80 | 292.00 | 294.80 | 3,571 | +3.60(+1.24%) |
Aug 30, 2023 | 299.60 | 300.98 | 290.69 | 291.20 | 3,901 | -8.80(-2.93%) |
Aug 29, 2023 | 304.00 | 304.00 | 298.14 | 300.00 | 2,416 | +0.40(+0.13%) |
Aug 28, 2023 | 305.00 | 305.00 | 299.60 | 299.60 | 8,305 | -3.80(-1.25%) |
Aug 25, 2023 | 303.40 | 303.40 | 303.40 | 303.40 | 746 | +2.88(+0.96%) |
Aug 24, 2023 | 300.52 | 300.52 | 300.52 | 300.52 | 1,086 | -3.49(-1.15%) |
Aug 23, 2023 | 304.01 | 304.01 | 304.01 | 304.01 | 2,050 | +2.00(+0.66%) |
Aug 22, 2023 | 303.00 | 303.11 | 301.02 | 302.01 | 4,280 | +0.49(+0.16%) |
Aug 21, 2023 | 298.45 | 302.97 | 298.45 | 301.52 | 3,792 | +4.70(+1.58%) |
Aug 18, 2023 | 290.62 | 301.99 | 290.62 | 296.82 | 1,330 | +4.42(+1.51%) |
Aug 17, 2023 | 294.48 | 295.96 | 292.40 | 292.40 | 3,815 | +0.80(+0.27%) |
Aug 16, 2023 | 299.00 | 300.00 | 291.60 | 291.60 | 2,342 | -10.20(-3.38%) |
Aug 15, 2023 | 303.97 | 304.05 | 301.80 | 301.80 | 1,874 | +3.09(+1.03%) |
Aug 14, 2023 | 298.71 | 298.71 | 298.71 | 298.71 | 1,091 | -11.39(-3.67%) |
Aug 11, 2023 | 308.90 | 310.10 | 308.90 | 310.10 | 1,529 | +4.45(+1.46%) |
Aug 10, 2023 | 312.92 | 312.92 | 305.65 | 305.65 | 2,598 | -7.35(-2.35%) |
Aug 09, 2023 | 308.80 | 313.00 | 308.10 | 313.00 | 2,237 | +2.80(+0.90%) |
Aug 08, 2023 | 305.21 | 311.20 | 305.21 | 310.20 | 2,875 | -4.42(-1.40%) |
Aug 07, 2023 | 299.76 | 315.50 | 299.76 | 314.62 | 5,278 | +15.50(+5.18%) |
Aug 04, 2023 | 289.56 | 299.12 | 289.55 | 299.12 | 2,433 | +6.37(+2.18%) |
Aug 03, 2023 | 290.00 | 292.75 | 289.90 | 292.75 | 2,531 | +1.62(+0.56%) |
Aug 02, 2023 | 290.00 | 291.13 | 289.66 | 291.13 | 32,287 | +1.54(+0.53%) |
Aug 01, 2023 | 290.05 | 290.05 | 289.59 | 289.59 | 2,136 | +0.07(+0.02%) |
Jul 31, 2023 | 290.05 | 290.05 | 289.52 | 289.52 | 979 | +0.77(+0.27%) |
Jul 28, 2023 | 290.07 | 290.20 | 288.10 | 288.75 | 6,048 | -1.34(-0.46%) |
Jul 27, 2023 | 288.44 | 290.10 | 288.44 | 290.09 | 3,472 | +0.04(+0.01%) |
Jul 26, 2023 | 290.05 | 290.05 | 290.00 | 290.05 | 3,498 | +3.45(+1.20%) |
Jul 24, 2023 | 286.60 | 1,934 | +1.37(+0.48%) | |||
Jul 21, 2023 | 287.51 | 288.26 | 285.23 | 285.23 | 3,585 | -2.98(-1.03%) |
Jul 20, 2023 | 290.00 | 290.00 | 288.21 | 288.21 | 1,199 | +1.11(+0.39%) |
Jul 19, 2023 | 289.00 | 289.00 | 287.10 | 287.10 | 1,524 | -2.80(-0.97%) |
Jul 18, 2023 | 290.05 | 290.05 | 289.90 | 289.90 | 1,021 | -0.14(-0.05%) |
Jul 17, 2023 | 290.00 | 290.04 | 290.00 | 290.04 | 2,225 | +4.16(+1.46%) |
Jul 14, 2023 | 285.88 | 285.88 | 285.88 | 285.88 | 1,296 | +3.38(+1.20%) |
Jul 13, 2023 | 282.50 | 282.50 | 282.50 | 282.50 | 1,306 | -0.10(-0.04%) |
Jul 12, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 1,355 | -1.40(-0.49%) |
Jul 11, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 1,149 | -3.50(-1.22%) |
Jul 10, 2023 | 288.00 | 288.00 | 287.50 | 287.50 | 1,465 | -1.10(-0.38%) |
Jul 07, 2023 | 288.60 | 288.60 | 288.60 | 288.60 | 922 | +2.09(+0.73%) |
Jul 06, 2023 | 286.51 | 286.51 | 286.51 | 286.51 | 1,238 | -0.69(-0.24%) |
Jul 05, 2023 | 287.20 | 287.20 | 287.20 | 287.20 | 823 | -2.08(-0.72%) |
Jun 30, 2023 | 289.28 | 455 | +3.13(+1.09%) | |||
Jun 29, 2023 | 285.93 | 286.15 | 285.93 | 286.15 | 1,492 | +4.15(+1.47%) |
Jun 28, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 1,144 | +0.89(+0.32%) |
Jun 27, 2023 | 281.11 | 281.11 | 281.11 | 281.11 | 1,659 | +0.22(+0.08%) |
Jun 26, 2023 | 284.10 | 284.10 | 280.89 | 280.89 | 1,861 | -2.74(-0.97%) |
Jun 23, 2023 | 285.20 | 285.20 | 283.63 | 283.63 | 20,825 | -4.32(-1.50%) |
Jun 22, 2023 | 290.00 | 290.63 | 287.95 | 287.95 | 4,277 | -0.78(-0.27%) |
Jun 21, 2023 | 288.73 | 288.73 | 288.73 | 288.73 | 1,466 | -0.90(-0.31%) |
Jun 20, 2023 | 287.17 | 289.63 | 287.17 | 289.63 | 2,616 | +7.83(+2.78%) |
Jun 16, 2023 | 285.57 | 285.57 | 281.80 | 281.80 | 5,824 | -7.95(-2.74%) |
Jun 15, 2023 | 284.00 | 290.20 | 284.00 | 289.75 | 3,522 | +5.38(+1.89%) |
Jun 14, 2023 | 280.50 | 284.80 | 280.31 | 284.37 | 1,906 | +1.85(+0.65%) |
Jun 13, 2023 | 280.18 | 282.52 | 280.18 | 282.52 | 1,591 | -1.48(-0.52%) |
Jun 12, 2023 | 285.71 | 286.00 | 284.00 | 284.00 | 2,647 | -3.10(-1.08%) |
Jun 09, 2023 | 286.25 | 288.00 | 286.25 | 287.10 | 1,410 | -2.20(-0.76%) |
Jun 08, 2023 | 285.00 | 290.00 | 285.00 | 289.30 | 2,021 | +1.30(+0.45%) |
Jun 07, 2023 | 290.25 | 291.01 | 288.00 | 288.00 | 6,677 | -1.99(-0.69%) |
Jun 06, 2023 | 290.51 | 291.95 | 289.99 | 289.99 | 4,975 | -4.01(-1.36%) |
Jun 05, 2023 | 291.75 | 294.00 | 291.75 | 294.00 | 1,495 | +4.73(+1.64%) |
Jun 02, 2023 | 290.24 | 291.00 | 289.27 | 289.27 | 6,636 | -0.53(-0.18%) |
Jun 01, 2023 | 290.05 | 291.00 | 289.80 | 289.80 | 3,267 | -4.98(-1.69%) |
May 31, 2023 | 290.23 | 294.78 | 290.00 | 294.78 | 2,376 | +5.19(+1.79%) |
May 30, 2023 | 289.59 | 289.59 | 289.59 | 289.59 | 789 | -0.14(-0.05%) |
May 26, 2023 | 289.50 | 295.00 | 289.50 | 289.73 | 6,054 | +0.45(+0.16%) |
May 25, 2023 | 282.00 | 289.28 | 282.00 | 289.28 | 1,247 | +3.28(+1.15%) |
May 24, 2023 | 290.00 | 290.00 | 286.00 | 286.00 | 1,873 | -4.49(-1.55%) |
May 23, 2023 | 297.75 | 297.75 | 288.07 | 290.49 | 4,079 | -7.25(-2.44%) |
May 22, 2023 | 285.00 | 297.74 | 285.00 | 297.74 | 2,964 | +21.42(+7.75%) |
May 19, 2023 | 283.80 | 283.80 | 276.32 | 276.32 | 2,183 | -5.00(-1.78%) |
May 18, 2023 | 281.32 | 281.32 | 281.32 | 281.32 | 1,055 | +3.27(+1.18%) |
May 17, 2023 | 278.05 | 278.05 | 278.05 | 278.05 | 930 | -0.97(-0.35%) |
May 16, 2023 | 276.33 | 279.02 | 276.33 | 279.02 | 942 | +2.02(+0.73%) |
May 15, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 633 | +3.00(+1.09%) |
May 12, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 697 | +1.70(+0.62%) |
May 10, 2023 | 272.30 | 827 | +0.42(+0.15%) | |||
May 08, 2023 | 271.88 | 420 | -3.08(-1.12%) | |||
May 05, 2023 | 275.00 | 275.00 | 274.96 | 274.96 | 1,202 | +1.04(+0.38%) |
May 04, 2023 | 270.52 | 273.92 | 270.52 | 273.92 | 920 | +1.30(+0.48%) |
May 03, 2023 | 274.00 | 282.54 | 272.62 | 272.62 | 1,390 | -0.58(-0.21%) |
May 02, 2023 | 273.20 | 273.20 | 273.20 | 273.20 | 1,072 | -1.92(-0.70%) |
May 01, 2023 | 275.12 | 275.12 | 275.12 | 275.12 | 804 | +1.97(+0.72%) |
Apr 28, 2023 | 277.00 | 277.00 | 273.15 | 273.15 | 2,283 | -1.85(-0.67%) |
Apr 27, 2023 | 274.95 | 276.06 | 274.80 | 275.00 | 1,311 | +3.01(+1.11%) |
Apr 26, 2023 | 271.99 | 271.99 | 271.99 | 271.99 | 1,096 | +1.48(+0.55%) |
Apr 25, 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 1,198 | -1.69(-0.62%) |
Apr 24, 2023 | 275.00 | 275.00 | 272.20 | 272.20 | 1,026 | -1.54(-0.56%) |
Apr 21, 2023 | 271.85 | 274.03 | 271.85 | 273.74 | 2,156 | -0.96(-0.35%) |
Apr 20, 2023 | 274.70 | 274.70 | 270.05 | 274.70 | 767 | -3.30(-1.19%) |
Apr 19, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 1,129 | -3.95(-1.40%) |
Apr 18, 2023 | 290.00 | 290.05 | 281.95 | 281.95 | 3,295 | -6.05(-2.10%) |
Apr 17, 2023 | 288.00 | 288.00 | 288.00 | 288.00 | 507 | +3.70(+1.30%) |
Apr 14, 2023 | 284.00 | 284.30 | 284.00 | 284.30 | 1,165 | +0.20(+0.07%) |
Apr 13, 2023 | 284.10 | 284.10 | 284.10 | 284.10 | 649 | -5.20(-1.80%) |
Apr 11, 2023 | 289.30 | 854 | +3.30(+1.15%) | |||
Apr 10, 2023 | 286.00 | 286.00 | 286.00 | 286.00 | 1,004 | -1.70(-0.59%) |
Apr 06, 2023 | 288.68 | 294.00 | 287.70 | 287.70 | 2,334 | +4.20(+1.48%) |
Apr 05, 2023 | 282.00 | 291.39 | 282.00 | 283.50 | 1,677 | +1.62(+0.57%) |
Apr 04, 2023 | 281.88 | 281.88 | 281.88 | 281.88 | 1,291 | -0.12(-0.04%) |