Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 345.80 | 346.17 | 337.65 | 338.27 | 1,224,007 | -8.52(-2.46%) |
Apr 29, 2024 | 346.11 | 348.17 | 344.84 | 346.79 | 565,290 | +1.21(+0.35%) |
Apr 26, 2024 | 347.61 | 348.37 | 345.33 | 345.58 | 597,019 | -2.53(-0.73%) |
Apr 25, 2024 | 344.30 | 348.77 | 342.12 | 348.11 | 928,575 | +3.90(+1.13%) |
Apr 24, 2024 | 343.62 | 346.00 | 342.96 | 344.21 | 618,438 | -0.44(-0.13%) |
Apr 23, 2024 | 345.07 | 349.18 | 344.02 | 344.65 | 743,797 | +0.32(+0.09%) |
Apr 22, 2024 | 340.53 | 346.95 | 338.88 | 344.33 | 1,029,553 | +5.57(+1.64%) |
Apr 19, 2024 | 340.18 | 340.18 | 336.28 | 338.77 | 1,396,585 | +0.19(+0.06%) |
Apr 18, 2024 | 340.89 | 341.70 | 336.44 | 338.58 | 494,969 | -1.05(-0.31%) |
Apr 17, 2024 | 341.31 | 342.28 | 338.33 | 339.62 | 541,768 | +0.40(+0.12%) |
Apr 16, 2024 | 339.06 | 340.70 | 337.34 | 339.23 | 531,645 | +1.53(+0.45%) |
Apr 15, 2024 | 346.73 | 346.73 | 337.50 | 337.70 | 780,013 | -5.22(-1.52%) |
Apr 12, 2024 | 344.87 | 346.65 | 342.56 | 342.92 | 414,923 | -4.92(-1.41%) |
Apr 11, 2024 | 347.84 | 350.70 | 347.71 | 347.83 | 412,421 | +1.29(+0.37%) |
Apr 10, 2024 | 349.18 | 349.18 | 345.13 | 346.55 | 571,460 | -5.50(-1.56%) |
Apr 09, 2024 | 351.54 | 352.24 | 347.17 | 352.04 | 405,325 | +0.93(+0.26%) |
Apr 08, 2024 | 351.07 | 353.22 | 349.25 | 351.11 | 394,739 | -0.27(-0.08%) |
Apr 05, 2024 | 348.03 | 351.72 | 347.24 | 351.38 | 423,062 | +4.36(+1.26%) |
Apr 04, 2024 | 352.34 | 354.40 | 346.85 | 347.02 | 708,266 | -2.41(-0.69%) |
Apr 03, 2024 | 350.87 | 353.22 | 349.21 | 349.44 | 721,796 | -1.71(-0.49%) |
Apr 02, 2024 | 351.75 | 353.28 | 349.11 | 351.15 | 530,732 | -1.52(-0.43%) |
Apr 01, 2024 | 352.89 | 353.51 | 350.52 | 352.67 | 493,493 | -1.39(-0.39%) |
Mar 28, 2024 | 353.03 | 354.46 | 354.25 | 354.06 | 707,233 | +1.57(+0.44%) |
Mar 27, 2024 | 349.59 | 352.61 | 348.03 | 352.49 | 538,930 | +5.78(+1.67%) |
Mar 26, 2024 | 346.80 | 349.19 | 346.12 | 346.71 | 452,954 | -0.31(-0.09%) |
Mar 25, 2024 | 346.48 | 348.22 | 346.06 | 347.01 | 412,148 | -0.64(-0.18%) |
Mar 22, 2024 | 349.09 | 350.42 | 347.58 | 347.65 | 375,378 | -0.61(-0.17%) |
Mar 21, 2024 | 345.64 | 348.83 | 344.35 | 348.26 | 458,311 | +3.13(+0.91%) |
Mar 20, 2024 | 345.60 | 346.31 | 343.53 | 345.13 | 688,242 | +0.23(+0.07%) |
Mar 19, 2024 | 340.63 | 346.23 | 340.12 | 344.90 | 758,881 | +5.75(+1.70%) |
Mar 18, 2024 | 344.11 | 346.18 | 338.94 | 339.14 | 751,567 | -4.15(-1.21%) |
Mar 15, 2024 | 339.06 | 343.77 | 338.16 | 343.30 | 1,234,356 | +1.50(+0.44%) |
Mar 14, 2024 | 343.64 | 343.73 | 339.78 | 341.80 | 801,640 | -0.01(-0.00%) |
Mar 13, 2024 | 339.14 | 342.97 | 337.56 | 341.81 | 880,605 | +3.24(+0.96%) |
Mar 12, 2024 | 336.77 | 338.94 | 334.24 | 338.57 | 648,569 | +2.38(+0.71%) |
Mar 11, 2024 | 330.17 | 336.28 | 327.90 | 336.19 | 494,556 | +2.61(+0.78%) |
Mar 08, 2024 | 332.05 | 335.54 | 330.55 | 333.58 | 625,759 | +1.20(+0.36%) |
Mar 07, 2024 | 336.41 | 336.45 | 332.17 | 332.38 | 532,087 | -3.31(-0.99%) |
Mar 06, 2024 | 333.14 | 337.78 | 332.18 | 335.69 | 776,194 | +5.69(+1.72%) |
Mar 05, 2024 | 333.49 | 333.85 | 327.87 | 330.00 | 577,653 | -3.94(-1.18%) |
Mar 04, 2024 | 333.23 | 333.97 | 331.02 | 333.94 | 510,314 | +0.21(+0.06%) |
Mar 01, 2024 | 329.08 | 334.05 | 328.23 | 333.73 | 465,811 | +5.14(+1.56%) |
Feb 29, 2024 | 330.82 | 332.86 | 326.34 | 328.59 | 1,070,199 | -0.86(-0.26%) |
Feb 28, 2024 | 327.03 | 330.30 | 326.28 | 329.45 | 372,133 | +2.56(+0.78%) |
Feb 27, 2024 | 326.50 | 326.99 | 324.44 | 326.89 | 354,201 | +0.13(+0.04%) |
Feb 26, 2024 | 329.94 | 330.59 | 326.18 | 326.76 | 556,141 | -1.71(-0.52%) |
Feb 23, 2024 | 329.53 | 331.79 | 328.35 | 328.47 | 444,651 | -0.77(-0.23%) |
Feb 22, 2024 | 325.96 | 330.95 | 324.01 | 329.24 | 566,578 | +6.19(+1.91%) |
Feb 21, 2024 | 323.27 | 324.21 | 320.24 | 323.05 | 432,587 | +1.77(+0.55%) |
Feb 20, 2024 | 317.60 | 324.29 | 316.47 | 321.28 | 645,225 | +2.54(+0.80%) |
Feb 16, 2024 | 322.39 | 322.39 | 317.66 | 318.75 | 551,705 | -3.39(-1.05%) |
Feb 15, 2024 | 317.12 | 323.34 | 316.69 | 322.14 | 729,019 | +4.49(+1.41%) |
Feb 14, 2024 | 318.07 | 318.37 | 314.62 | 317.65 | 499,474 | +0.17(+0.05%) |
Feb 13, 2024 | 318.01 | 320.01 | 313.13 | 317.48 | 751,742 | -0.86(-0.27%) |
Feb 12, 2024 | 328.20 | 329.00 | 317.81 | 318.35 | 912,087 | -10.74(-3.26%) |
Feb 09, 2024 | 322.06 | 331.19 | 321.41 | 329.09 | 1,209,953 | +2.53(+0.77%) |
Feb 08, 2024 | 328.20 | 328.59 | 324.37 | 326.56 | 946,231 | +0.42(+0.13%) |
Feb 07, 2024 | 326.71 | 327.12 | 324.56 | 326.14 | 546,412 | +2.54(+0.78%) |
Feb 06, 2024 | 323.14 | 325.18 | 319.71 | 323.61 | 710,368 | +0.08(+0.02%) |
Feb 05, 2024 | 324.82 | 324.83 | 321.87 | 323.53 | 674,070 | -2.31(-0.71%) |
Feb 02, 2024 | 322.95 | 328.19 | 322.95 | 325.84 | 572,063 | +2.46(+0.76%) |
Feb 01, 2024 | 317.76 | 323.44 | 317.06 | 323.38 | 535,969 | +5.62(+1.77%) |
Jan 31, 2024 | 324.80 | 324.81 | 317.75 | 317.76 | 837,001 | -7.98(-2.45%) |
Jan 30, 2024 | 324.09 | 326.29 | 323.88 | 325.74 | 796,192 | +0.76(+0.24%) |
Jan 29, 2024 | 323.33 | 326.44 | 323.30 | 324.97 | 626,162 | +0.65(+0.20%) |
Jan 26, 2024 | 326.21 | 327.48 | 324.30 | 324.32 | 489,693 | -2.48(-0.76%) |
Jan 25, 2024 | 327.75 | 329.04 | 325.05 | 326.80 | 394,793 | +0.24(+0.07%) |
Jan 24, 2024 | 328.03 | 329.13 | 326.38 | 326.56 | 562,762 | -1.11(-0.34%) |
Jan 23, 2024 | 324.07 | 327.75 | 323.47 | 327.68 | 599,414 | +4.46(+1.38%) |
Jan 22, 2024 | 325.66 | 326.36 | 323.01 | 323.22 | 801,699 | -1.28(-0.40%) |
Jan 19, 2024 | 321.26 | 326.27 | 320.33 | 324.50 | 740,414 | +5.28(+1.65%) |
Jan 18, 2024 | 315.44 | 319.29 | 315.07 | 319.22 | 728,448 | +3.92(+1.24%) |
Jan 17, 2024 | 314.00 | 316.14 | 314.00 | 315.30 | 448,552 | +1.37(+0.44%) |
Jan 16, 2024 | 313.92 | 315.42 | 312.37 | 313.93 | 502,662 | -0.66(-0.21%) |
Jan 12, 2024 | 313.57 | 314.62 | 311.96 | 314.59 | 696,124 | +2.02(+0.65%) |
Jan 11, 2024 | 313.75 | 314.31 | 311.03 | 312.57 | 628,313 | -0.75(-0.24%) |
Jan 10, 2024 | 310.76 | 313.40 | 310.32 | 313.32 | 420,948 | +3.01(+0.97%) |
Jan 09, 2024 | 310.00 | 311.15 | 307.75 | 310.31 | 633,055 | -0.85(-0.27%) |
Jan 08, 2024 | 308.67 | 311.31 | 306.93 | 311.16 | 528,245 | +3.68(+1.20%) |
Jan 05, 2024 | 310.01 | 310.49 | 305.64 | 307.48 | 495,491 | -2.58(-0.83%) |
Jan 04, 2024 | 311.38 | 312.58 | 310.01 | 310.05 | 743,200 | -0.25(-0.08%) |
Jan 03, 2024 | 311.26 | 312.52 | 308.84 | 310.30 | 724,151 | +0.36(+0.12%) |
Jan 02, 2024 | 310.66 | 312.77 | 308.85 | 309.94 | 804,553 | -1.44(-0.46%) |
Dec 29, 2023 | 309.80 | 312.18 | 309.69 | 311.38 | 501,856 | +2.01(+0.65%) |
Dec 28, 2023 | 309.88 | 310.28 | 308.84 | 309.38 | 313,412 | +0.65(+0.21%) |
Dec 27, 2023 | 307.49 | 309.44 | 307.49 | 308.73 | 417,397 | +0.42(+0.14%) |
Dec 26, 2023 | 306.50 | 309.26 | 306.50 | 308.31 | 379,509 | +0.15(+0.05%) |
Dec 22, 2023 | 310.31 | 310.71 | 307.00 | 308.16 | 332,561 | -0.70(-0.23%) |
Dec 21, 2023 | 306.73 | 309.25 | 305.42 | 308.86 | 487,567 | +1.15(+0.38%) |
Dec 20, 2023 | 310.25 | 312.00 | 307.14 | 307.70 | 700,519 | -3.56(-1.14%) |
Dec 19, 2023 | 314.56 | 314.59 | 309.67 | 311.27 | 1,024,834 | -1.98(-0.63%) |
Dec 18, 2023 | 309.94 | 313.32 | 309.94 | 313.25 | 853,287 | +4.44(+1.44%) |
Dec 15, 2023 | 309.21 | 313.33 | 306.52 | 308.81 | 2,139,311 | -5.29(-1.68%) |
Dec 14, 2023 | 324.23 | 324.23 | 312.91 | 314.10 | 1,382,672 | -10.08(-3.11%) |
Dec 13, 2023 | 327.03 | 327.03 | 322.47 | 324.19 | 789,878 | -2.00(-0.61%) |
Dec 12, 2023 | 325.24 | 327.05 | 323.98 | 326.19 | 468,380 | +2.53(+0.78%) |
Dec 11, 2023 | 323.25 | 324.94 | 322.14 | 323.66 | 517,155 | +1.87(+0.58%) |
Dec 08, 2023 | 321.27 | 322.44 | 319.84 | 321.79 | 878,844 | +1.15(+0.36%) |
Dec 07, 2023 | 320.72 | 322.64 | 319.50 | 320.63 | 540,830 | +0.88(+0.28%) |
Dec 06, 2023 | 322.54 | 322.54 | 319.01 | 319.75 | 562,219 | -2.07(-0.64%) |
Dec 05, 2023 | 320.93 | 322.22 | 318.91 | 321.82 | 550,699 | +0.89(+0.28%) |
Dec 04, 2023 | 320.30 | 321.73 | 318.15 | 320.93 | 792,885 | -1.65(-0.51%) |
Dec 01, 2023 | 320.93 | 323.15 | 319.84 | 322.58 | 714,373 | +2.43(+0.76%) |
Nov 30, 2023 | 315.83 | 320.26 | 314.91 | 320.15 | 1,328,539 | +3.80(+1.20%) |
Nov 29, 2023 | 317.72 | 318.78 | 315.95 | 316.35 | 658,796 | +0.58(+0.18%) |
Nov 28, 2023 | 318.31 | 318.71 | 315.07 | 315.78 | 640,020 | -2.19(-0.69%) |
Nov 27, 2023 | 318.19 | 318.40 | 315.89 | 317.97 | 604,305 | -0.17(-0.05%) |
Nov 24, 2023 | 317.30 | 318.14 | 315.32 | 318.14 | 278,253 | +1.31(+0.41%) |
Nov 22, 2023 | 319.05 | 319.81 | 316.05 | 316.83 | 445,276 | -0.47(-0.15%) |
Nov 21, 2023 | 317.39 | 318.16 | 315.67 | 317.29 | 430,067 | +0.56(+0.18%) |
Nov 20, 2023 | 315.32 | 317.43 | 312.89 | 316.74 | 624,563 | +1.17(+0.37%) |
Nov 17, 2023 | 317.30 | 317.30 | 314.37 | 315.57 | 700,826 | +0.98(+0.31%) |
Nov 16, 2023 | 309.86 | 314.67 | 309.59 | 314.59 | 658,190 | +3.11(+1.00%) |
Nov 15, 2023 | 309.87 | 313.27 | 309.28 | 311.47 | 970,820 | +1.84(+0.60%) |
Nov 14, 2023 | 307.61 | 310.29 | 305.00 | 309.63 | 614,630 | +2.60(+0.85%) |
Nov 13, 2023 | 308.38 | 309.92 | 305.97 | 307.03 | 468,971 | -1.37(-0.44%) |
Nov 10, 2023 | 306.28 | 308.50 | 303.16 | 308.40 | 647,911 | +2.20(+0.72%) |
Nov 09, 2023 | 306.62 | 308.90 | 304.23 | 306.20 | 866,831 | -0.39(-0.13%) |
Nov 08, 2023 | 304.26 | 307.96 | 303.77 | 306.58 | 1,072,059 | +4.17(+1.38%) |
Nov 07, 2023 | 303.46 | 305.56 | 301.57 | 302.41 | 896,160 | +0.40(+0.13%) |
Nov 06, 2023 | 296.48 | 302.55 | 296.11 | 302.01 | 1,389,038 | +5.12(+1.72%) |
Nov 03, 2023 | 291.52 | 296.92 | 287.56 | 296.90 | 1,318,161 | +18.10(+6.49%) |
Nov 02, 2023 | 277.88 | 279.44 | 274.12 | 278.80 | 1,027,540 | +0.66(+0.24%) |
Nov 01, 2023 | 276.21 | 281.25 | 275.28 | 278.14 | 902,914 | +2.02(+0.73%) |
Oct 31, 2023 | 275.67 | 277.64 | 273.87 | 276.11 | 623,494 | +2.22(+0.81%) |
Oct 30, 2023 | 271.34 | 274.81 | 270.08 | 273.89 | 462,300 | +3.80(+1.41%) |
Oct 27, 2023 | 271.70 | 274.23 | 269.44 | 270.10 | 579,134 | -2.43(-0.89%) |
Oct 26, 2023 | 277.22 | 277.71 | 271.11 | 272.52 | 729,653 | -5.62(-2.02%) |
Oct 25, 2023 | 279.67 | 281.87 | 277.97 | 278.15 | 412,747 | -0.92(-0.33%) |
Oct 24, 2023 | 277.88 | 280.77 | 276.62 | 279.07 | 478,533 | +1.99(+0.72%) |
Oct 23, 2023 | 278.05 | 280.25 | 276.49 | 277.07 | 612,477 | -1.81(-0.65%) |
Oct 20, 2023 | 280.82 | 283.05 | 278.77 | 278.88 | 944,568 | -0.68(-0.24%) |
Oct 19, 2023 | 284.06 | 285.32 | 279.08 | 279.56 | 599,493 | -6.23(-2.18%) |
Oct 18, 2023 | 286.78 | 289.18 | 285.13 | 285.79 | 446,833 | -1.62(-0.56%) |
Oct 17, 2023 | 288.73 | 288.90 | 285.71 | 287.41 | 619,292 | -3.44(-1.18%) |
Oct 16, 2023 | 287.83 | 292.44 | 287.83 | 290.85 | 845,945 | +5.13(+1.79%) |
Oct 13, 2023 | 286.55 | 287.45 | 283.20 | 285.72 | 467,657 | -0.13(-0.05%) |
Oct 12, 2023 | 286.20 | 288.71 | 284.56 | 285.85 | 454,739 | +0.68(+0.24%) |
Oct 11, 2023 | 282.94 | 285.26 | 281.83 | 285.18 | 444,457 | +2.53(+0.89%) |
Oct 10, 2023 | 283.77 | 285.22 | 281.45 | 282.65 | 588,605 | -1.25(-0.44%) |
Oct 09, 2023 | 277.39 | 284.62 | 277.29 | 283.90 | 675,169 | +10.08(+3.68%) |
Oct 06, 2023 | 269.86 | 275.26 | 268.81 | 273.81 | 446,409 | +2.88(+1.06%) |
Oct 05, 2023 | 271.41 | 272.98 | 270.70 | 270.93 | 463,331 | -0.99(-0.36%) |
Oct 04, 2023 | 269.61 | 272.51 | 269.50 | 271.92 | 563,107 | +2.72(+1.01%) |
Oct 03, 2023 | 270.00 | 271.55 | 267.37 | 269.20 | 531,350 | -1.42(-0.52%) |
Oct 02, 2023 | 269.11 | 271.05 | 268.81 | 270.62 | 501,223 | +0.67(+0.25%) |
Sep 29, 2023 | 272.59 | 272.62 | 269.32 | 269.95 | 728,630 | -1.93(-0.71%) |
Sep 28, 2023 | 271.54 | 274.00 | 271.53 | 271.88 | 482,559 | +1.20(+0.44%) |
Sep 27, 2023 | 271.70 | 273.05 | 268.94 | 270.68 | 544,273 | -0.51(-0.19%) |
Sep 26, 2023 | 273.08 | 274.15 | 270.93 | 271.19 | 618,612 | -3.13(-1.14%) |
Sep 25, 2023 | 274.70 | 274.56 | 273.28 | 274.33 | 514,144 | -1.07(-0.39%) |
Sep 22, 2023 | 276.43 | 278.73 | 275.28 | 275.40 | 577,598 | -1.42(-0.51%) |
Sep 21, 2023 | 282.11 | 282.87 | 276.78 | 276.82 | 494,702 | -6.51(-2.30%) |
Sep 20, 2023 | 284.11 | 286.28 | 283.08 | 283.33 | 689,988 | -0.06(-0.02%) |
Sep 19, 2023 | 285.38 | 285.56 | 282.03 | 283.39 | 624,424 | -1.59(-0.56%) |
Sep 18, 2023 | 281.03 | 286.57 | 279.50 | 284.98 | 792,974 | +4.16(+1.48%) |
Sep 15, 2023 | 281.34 | 283.33 | 280.24 | 280.82 | 1,047,173 | -1.61(-0.57%) |
Sep 14, 2023 | 278.35 | 282.94 | 277.79 | 282.43 | 521,818 | +5.58(+2.02%) |
Sep 13, 2023 | 278.12 | 278.82 | 275.31 | 276.85 | 550,347 | -1.21(-0.43%) |
Sep 12, 2023 | 279.10 | 280.37 | 277.52 | 278.05 | 458,370 | -2.19(-0.78%) |
Sep 11, 2023 | 279.51 | 280.96 | 278.45 | 280.24 | 537,271 | +1.00(+0.36%) |
Sep 08, 2023 | 279.33 | 281.66 | 276.99 | 279.24 | 835,686 | +0.09(+0.03%) |
Sep 07, 2023 | 277.93 | 281.41 | 277.75 | 279.15 | 783,088 | +1.47(+0.53%) |
Sep 06, 2023 | 277.31 | 279.14 | 275.48 | 277.68 | 538,131 | -0.15(-0.05%) |
Sep 05, 2023 | 280.63 | 280.88 | 277.73 | 277.83 | 446,872 | -2.58(-0.92%) |
Sep 01, 2023 | 280.81 | 281.49 | 278.98 | 280.41 | 443,658 | +0.11(+0.04%) |
Aug 31, 2023 | 281.45 | 281.45 | 279.05 | 280.30 | 825,061 | +0.38(+0.13%) |
Aug 30, 2023 | 279.17 | 281.58 | 278.61 | 279.92 | 400,282 | +1.15(+0.41%) |
Aug 29, 2023 | 278.08 | 279.73 | 277.25 | 278.77 | 573,233 | +1.14(+0.41%) |
Aug 28, 2023 | 275.65 | 278.42 | 275.37 | 277.64 | 435,659 | +2.08(+0.75%) |
Aug 25, 2023 | 273.60 | 276.86 | 273.60 | 275.56 | 462,088 | +3.14(+1.15%) |
Aug 24, 2023 | 275.18 | 276.69 | 272.30 | 272.42 | 443,923 | -2.17(-0.79%) |
Aug 23, 2023 | 273.55 | 274.94 | 272.45 | 274.58 | 632,027 | +1.88(+0.69%) |
Aug 22, 2023 | 274.92 | 275.66 | 272.36 | 272.71 | 773,622 | -1.25(-0.46%) |
Aug 21, 2023 | 274.71 | 276.02 | 272.90 | 273.96 | 482,291 | -0.51(-0.19%) |
Aug 18, 2023 | 273.00 | 276.45 | 272.84 | 274.48 | 1,325,364 | +0.22(+0.08%) |
Aug 17, 2023 | 280.06 | 281.20 | 274.02 | 274.26 | 858,530 | -4.13(-1.48%) |
Aug 16, 2023 | 277.83 | 280.87 | 277.74 | 278.39 | 807,931 | +0.35(+0.12%) |
Aug 15, 2023 | 281.54 | 282.35 | 277.89 | 278.04 | 477,575 | -3.71(-1.32%) |
Aug 14, 2023 | 283.26 | 284.84 | 281.13 | 281.75 | 659,088 | -0.91(-0.32%) |
Aug 11, 2023 | 278.75 | 282.91 | 278.75 | 282.66 | 653,002 | +3.92(+1.41%) |
Aug 10, 2023 | 278.67 | 280.67 | 277.30 | 278.74 | 848,381 | +0.76(+0.27%) |
Aug 09, 2023 | 274.43 | 280.41 | 274.06 | 277.97 | 1,098,082 | +3.38(+1.23%) |
Aug 08, 2023 | 276.85 | 280.33 | 274.38 | 274.59 | 756,208 | -2.58(-0.93%) |
Aug 07, 2023 | 276.92 | 279.62 | 273.73 | 277.17 | 905,870 | +1.54(+0.56%) |
Aug 04, 2023 | 289.75 | 290.70 | 275.25 | 275.63 | 1,323,121 | -8.76(-3.08%) |
Aug 03, 2023 | 281.57 | 286.17 | 280.13 | 284.39 | 808,699 | +0.06(+0.02%) |
Aug 02, 2023 | 283.84 | 285.90 | 282.04 | 284.33 | 658,750 | -0.47(-0.17%) |
Aug 01, 2023 | 285.46 | 287.64 | 283.47 | 284.80 | 893,029 | +1.48(+0.52%) |
Jul 31, 2023 | 287.32 | 287.32 | 279.73 | 283.32 | 1,821,553 | -4.37(-1.52%) |
Jul 28, 2023 | 288.46 | 291.40 | 287.41 | 287.69 | 909,530 | -0.63(-0.22%) |
Jul 27, 2023 | 292.62 | 293.39 | 288.14 | 288.32 | 782,679 | -3.67(-1.26%) |
Jul 26, 2023 | 293.60 | 294.23 | 290.03 | 291.99 | 615,698 | -2.53(-0.86%) |
Jul 25, 2023 | 291.75 | 294.72 | 291.18 | 294.52 | 369,866 | +2.37(+0.81%) |
Jul 24, 2023 | 293.27 | 293.36 | 290.96 | 292.15 | 366,832 | -0.62(-0.21%) |
Jul 21, 2023 | 293.22 | 294.95 | 292.50 | 292.77 | 537,184 | +0.67(+0.23%) |
Jul 20, 2023 | 288.39 | 292.41 | 287.49 | 292.10 | 618,382 | +3.51(+1.22%) |
Jul 19, 2023 | 288.12 | 289.79 | 285.67 | 288.59 | 457,709 | +1.23(+0.43%) |
Jul 18, 2023 | 287.93 | 288.33 | 285.66 | 287.36 | 410,528 | -0.77(-0.27%) |
Jul 17, 2023 | 287.04 | 289.04 | 286.80 | 288.13 | 551,171 | +0.42(+0.15%) |
Jul 14, 2023 | 286.48 | 288.78 | 285.84 | 287.70 | 605,558 | -1.09(-0.38%) |
Jul 13, 2023 | 292.32 | 293.88 | 288.55 | 288.79 | 651,879 | -2.67(-0.92%) |
Jul 12, 2023 | 292.84 | 294.67 | 290.77 | 291.46 | 758,522 | -1.42(-0.49%) |
Jul 11, 2023 | 292.08 | 293.78 | 291.17 | 292.88 | 673,228 | +1.31(+0.45%) |
Jul 10, 2023 | 288.99 | 292.79 | 288.99 | 291.56 | 518,698 | +3.06(+1.06%) |
Jul 07, 2023 | 289.74 | 290.83 | 288.31 | 288.50 | 662,269 | -3.71(-1.27%) |
Jul 06, 2023 | 287.70 | 292.90 | 286.54 | 292.21 | 821,196 | +2.85(+0.98%) |
Jul 05, 2023 | 287.96 | 289.65 | 285.80 | 289.36 | 956,849 | -0.02(-0.01%) |
Jul 03, 2023 | 287.53 | 289.38 | 285.99 | 289.38 | 332,195 | -0.51(-0.18%) |
Jun 30, 2023 | 287.38 | 290.95 | 286.07 | 289.89 | 885,374 | +4.64(+1.63%) |
Jun 29, 2023 | 281.27 | 285.62 | 281.08 | 285.26 | 545,369 | +4.99(+1.78%) |
Jun 28, 2023 | 278.86 | 281.78 | 277.98 | 280.27 | 447,714 | -0.34(-0.12%) |
Jun 27, 2023 | 278.04 | 281.74 | 277.68 | 280.60 | 555,419 | +3.45(+1.24%) |
Jun 26, 2023 | 276.69 | 279.52 | 276.31 | 277.15 | 532,211 | +1.76(+0.64%) |
Jun 23, 2023 | 278.62 | 279.20 | 273.21 | 275.39 | 4,867,066 | -5.01(-1.79%) |
Jun 22, 2023 | 278.50 | 280.44 | 277.28 | 280.41 | 687,577 | +2.49(+0.90%) |
Jun 21, 2023 | 275.67 | 279.38 | 273.60 | 277.92 | 938,281 | +2.03(+0.73%) |
Jun 20, 2023 | 276.72 | 277.43 | 274.32 | 275.89 | 753,621 | -1.13(-0.41%) |
Jun 16, 2023 | 279.73 | 281.41 | 276.33 | 277.01 | 1,318,300 | -2.00(-0.72%) |
Jun 15, 2023 | 274.77 | 279.40 | 274.23 | 279.01 | 899,807 | +3.91(+1.42%) |
Jun 14, 2023 | 275.89 | 277.17 | 273.41 | 275.10 | 1,391,415 | -0.79(-0.29%) |
Jun 13, 2023 | 277.27 | 278.04 | 274.15 | 275.89 | 705,563 | -1.29(-0.47%) |
Jun 12, 2023 | 274.35 | 277.21 | 272.94 | 277.18 | 747,786 | +3.26(+1.19%) |
Jun 09, 2023 | 275.87 | 276.00 | 272.70 | 273.92 | 726,884 | -1.20(-0.44%) |
Jun 08, 2023 | 276.21 | 276.51 | 274.14 | 275.12 | 1,211,333 | -1.63(-0.59%) |
Jun 07, 2023 | 274.17 | 277.03 | 274.05 | 276.75 | 659,969 | +2.57(+0.94%) |
Jun 06, 2023 | 278.56 | 279.26 | 271.84 | 274.17 | 996,761 | -4.93(-1.77%) |
Jun 05, 2023 | 280.85 | 282.34 | 278.92 | 279.10 | 709,130 | +0.51(+0.18%) |
Jun 02, 2023 | 277.37 | 279.86 | 276.77 | 278.59 | 1,381,726 | +0.50(+0.18%) |
Jun 01, 2023 | 277.79 | 278.70 | 275.72 | 278.09 | 926,215 | +0.30(+0.11%) |
May 31, 2023 | 281.12 | 282.65 | 277.45 | 277.79 | 2,313,358 | -3.06(-1.09%) |
May 30, 2023 | 280.63 | 283.29 | 279.06 | 280.86 | 1,068,449 | +0.45(+0.16%) |
May 26, 2023 | 279.71 | 283.52 | 279.45 | 280.40 | 945,941 | +2.53(+0.91%) |
May 25, 2023 | 280.51 | 280.73 | 277.74 | 277.87 | 960,818 | -1.56(-0.56%) |
May 24, 2023 | 280.65 | 280.90 | 277.75 | 279.43 | 604,498 | -1.82(-0.65%) |
May 23, 2023 | 287.30 | 287.43 | 280.83 | 281.25 | 762,889 | -8.21(-2.84%) |
May 22, 2023 | 292.09 | 293.31 | 288.85 | 289.46 | 803,862 | -3.64(-1.24%) |
May 19, 2023 | 294.13 | 295.04 | 292.79 | 293.09 | 738,607 | +0.91(+0.31%) |
May 18, 2023 | 286.71 | 292.53 | 286.71 | 292.19 | 663,798 | +3.82(+1.33%) |
May 17, 2023 | 288.90 | 289.21 | 284.98 | 288.36 | 661,007 | +1.25(+0.44%) |
May 16, 2023 | 287.32 | 288.14 | 286.19 | 287.11 | 462,637 | -0.49(-0.17%) |
May 15, 2023 | 288.31 | 289.31 | 284.76 | 287.60 | 516,202 | -1.06(-0.37%) |
May 12, 2023 | 285.88 | 289.00 | 285.08 | 288.67 | 619,215 | +4.47(+1.57%) |
May 11, 2023 | 285.66 | 285.66 | 282.85 | 284.19 | 467,973 | -1.11(-0.39%) |
May 10, 2023 | 283.81 | 287.09 | 282.99 | 285.31 | 554,070 | +2.94(+1.04%) |
May 09, 2023 | 280.36 | 282.92 | 279.76 | 282.37 | 599,033 | +1.65(+0.59%) |
May 08, 2023 | 279.85 | 282.95 | 278.66 | 280.73 | 1,112,378 | +3.29(+1.19%) |
May 05, 2023 | 280.94 | 284.63 | 272.92 | 277.44 | 1,523,607 | -8.72(-3.05%) |
May 04, 2023 | 283.91 | 288.38 | 283.62 | 286.16 | 982,490 | +1.76(+0.62%) |
May 03, 2023 | 290.68 | 290.68 | 284.25 | 284.39 | 604,445 | -4.47(-1.55%) |
May 02, 2023 | 289.63 | 290.34 | 285.92 | 288.87 | 675,686 | -1.39(-0.48%) |