Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.09 | 52.09 | 51.78 | 51.84 | 340,609 | -0.22(-0.42%) |
Apr 29, 2024 | 51.93 | 52.28 | 51.92 | 52.06 | 43,442 | +0.14(+0.27%) |
Apr 26, 2024 | 51.96 | 52.09 | 51.56 | 51.92 | 56,915 | -0.18(-0.36%) |
Apr 25, 2024 | 52.13 | 52.21 | 51.92 | 52.10 | 91,052 | -0.15(-0.28%) |
Apr 24, 2024 | 52.25 | 52.32 | 51.89 | 52.25 | 30,998 | -0.07(-0.13%) |
Apr 23, 2024 | 52.18 | 52.68 | 52.09 | 52.32 | 45,509 | +0.26(+0.50%) |
Apr 22, 2024 | 52.15 | 52.49 | 52.03 | 52.06 | 244,764 | -0.15(-0.29%) |
Apr 19, 2024 | 51.81 | 52.41 | 51.78 | 52.21 | 72,436 | +0.66(+1.29%) |
Apr 18, 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 67,591 | +0.48(+0.93%) |
Apr 17, 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 109,029 | +0.15(+0.29%) |
Apr 16, 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 111,998 | +0.40(+0.79%) |
Apr 15, 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 57,781 | -0.02(-0.04%) |
Apr 12, 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 66,491 | -0.51(-1.00%) |
Apr 11, 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 91,431 | -0.43(-0.84%) |
Apr 10, 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 63,620 | -0.72(-1.38%) |
Apr 09, 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 74,216 | +0.23(+0.44%) |
Apr 08, 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 265,530 | -0.01(-0.02%) |
Apr 05, 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 64,435 | +0.35(+0.68%) |
Apr 04, 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 36,966 | -0.49(-0.94%) |
Apr 03, 2024 | 52.00 | 52.20 | 51.84 | 52.12 | 68,240 | +0.22(+0.42%) |
Apr 02, 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 212,859 | -2.31(-4.26%) |
Apr 01, 2024 | 54.54 | 54.54 | 54.05 | 54.21 | 42,184 | -0.33(-0.61%) |
Mar 28, 2024 | 54.43 | 54.72 | 54.43 | 54.54 | 59,512 | +0.09(+0.17%) |
Mar 27, 2024 | 54.29 | 54.46 | 54.24 | 54.45 | 32,872 | +0.43(+0.80%) |
Mar 26, 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 27,759 | +0.42(+0.78%) |
Mar 25, 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 34,489 | -0.23(-0.43%) |
Mar 22, 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 191,417 | -0.11(-0.20%) |
Mar 21, 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 72,512 | -0.11(-0.21%) |
Mar 20, 2024 | 53.88 | 54.10 | 53.76 | 54.05 | 79,216 | +0.02(+0.04%) |
Mar 19, 2024 | 53.54 | 54.03 | 53.54 | 54.03 | 76,668 | +0.55(+1.03%) |
Mar 18, 2024 | 53.38 | 53.58 | 53.14 | 53.49 | 56,890 | +0.13(+0.24%) |
Mar 15, 2024 | 53.08 | 53.44 | 53.05 | 53.36 | 181,486 | -0.03(-0.06%) |
Mar 14, 2024 | 53.51 | 53.51 | 53.07 | 53.39 | 33,304 | -0.10(-0.19%) |
Mar 13, 2024 | 53.50 | 53.92 | 53.25 | 53.49 | 74,246 | +0.05(+0.09%) |
Mar 12, 2024 | 53.58 | 53.58 | 53.19 | 53.44 | 36,240 | -0.03(-0.06%) |
Mar 11, 2024 | 53.04 | 53.59 | 52.88 | 53.47 | 56,269 | +0.41(+0.77%) |
Mar 08, 2024 | 53.12 | 53.53 | 53.06 | 53.06 | 44,661 | -0.08(-0.15%) |
Mar 07, 2024 | 52.82 | 53.26 | 52.82 | 53.14 | 44,195 | -210.27(-79.83%) |
Mar 06, 2024 | 262.09 | 263.45 | 262.06 | 263.41 | 14,991 | +1.91(+0.73%) |
Mar 05, 2024 | 263.63 | 263.63 | 260.89 | 261.49 | 16,092 | -2.32(-0.88%) |
Mar 04, 2024 | 262.62 | 265.17 | 262.62 | 263.81 | 39,874 | +0.80(+0.31%) |
Mar 01, 2024 | 263.64 | 263.64 | 260.37 | 263.00 | 10,849 | -1.31(-0.50%) |
Feb 29, 2024 | 266.12 | 266.12 | 263.20 | 264.32 | 22,741 | -0.58(-0.22%) |
Feb 28, 2024 | 266.43 | 266.43 | 263.58 | 264.90 | 45,669 | -3.86(-1.44%) |
Feb 27, 2024 | 269.31 | 270.39 | 268.66 | 268.77 | 109,741 | -0.53(-0.20%) |
Feb 26, 2024 | 270.16 | 270.91 | 269.19 | 269.30 | 15,938 | -0.80(-0.30%) |
Feb 23, 2024 | 269.17 | 270.38 | 269.17 | 270.09 | 11,867 | +0.62(+0.23%) |
Feb 22, 2024 | 268.58 | 269.85 | 267.99 | 269.48 | 8,385 | +1.06(+0.39%) |
Feb 21, 2024 | 268.17 | 268.62 | 266.89 | 268.42 | 12,018 | +0.07(+0.03%) |
Feb 20, 2024 | 269.31 | 269.72 | 268.26 | 268.34 | 9,989 | -1.08(-0.40%) |
Feb 16, 2024 | 269.50 | 271.03 | 269.12 | 269.43 | 9,823 | -0.13(-0.05%) |
Feb 15, 2024 | 268.48 | 269.73 | 268.39 | 269.56 | 14,974 | +1.69(+0.63%) |
Feb 14, 2024 | 267.14 | 268.09 | 266.46 | 267.87 | 8,769 | +2.05(+0.77%) |
Feb 13, 2024 | 266.62 | 269.60 | 264.78 | 265.81 | 12,647 | -3.46(-1.29%) |
Feb 12, 2024 | 266.06 | 269.44 | 266.06 | 269.27 | 14,297 | +2.78(+1.05%) |
Feb 09, 2024 | 265.16 | 266.58 | 265.16 | 266.49 | 10,127 | +1.44(+0.54%) |
Feb 08, 2024 | 263.58 | 265.18 | 263.58 | 265.05 | 29,404 | +1.46(+0.56%) |
Feb 07, 2024 | 262.51 | 264.68 | 262.51 | 263.59 | 24,336 | +2.61(+1.00%) |
Feb 06, 2024 | 258.14 | 261.29 | 258.14 | 260.98 | 37,420 | +3.16(+1.23%) |
Feb 05, 2024 | 260.91 | 261.07 | 257.76 | 257.82 | 15,848 | -3.31(-1.27%) |
Feb 02, 2024 | 260.59 | 262.19 | 259.75 | 261.13 | 10,400 | +0.77(+0.30%) |
Feb 01, 2024 | 258.68 | 260.92 | 258.36 | 260.36 | 18,527 | +1.07(+0.41%) |
Jan 31, 2024 | 259.32 | 261.69 | 259.29 | 259.29 | 10,973 | +0.20(+0.08%) |
Jan 30, 2024 | 259.31 | 259.91 | 258.37 | 259.09 | 14,704 | +0.64(+0.25%) |
Jan 29, 2024 | 256.47 | 258.49 | 256.47 | 258.45 | 14,979 | +1.81(+0.71%) |
Jan 26, 2024 | 255.41 | 256.79 | 255.41 | 256.64 | 31,905 | +1.69(+0.66%) |
Jan 25, 2024 | 253.99 | 254.99 | 250.32 | 254.94 | 46,404 | -3.70(-1.43%) |
Jan 24, 2024 | 263.30 | 263.88 | 258.65 | 258.65 | 14,169 | -1.79(-0.69%) |
Jan 23, 2024 | 260.06 | 261.35 | 259.51 | 260.43 | 13,021 | +0.25(+0.10%) |
Jan 22, 2024 | 257.88 | 260.40 | 257.85 | 260.18 | 17,868 | +3.52(+1.37%) |
Jan 19, 2024 | 259.64 | 259.64 | 256.66 | 256.66 | 45,739 | -2.94(-1.13%) |
Jan 18, 2024 | 255.47 | 259.79 | 253.69 | 259.60 | 20,073 | -2.38(-0.91%) |
Jan 17, 2024 | 261.01 | 264.12 | 261.01 | 261.98 | 12,631 | -0.40(-0.15%) |
Jan 16, 2024 | 262.07 | 262.54 | 261.49 | 262.38 | 18,326 | -0.60(-0.23%) |
Jan 12, 2024 | 262.51 | 264.11 | 261.54 | 262.98 | 20,969 | -3.67(-1.38%) |
Jan 11, 2024 | 265.07 | 266.74 | 264.81 | 266.65 | 7,240 | +0.94(+0.35%) |
Jan 10, 2024 | 266.75 | 266.77 | 264.49 | 265.71 | 12,064 | -0.95(-0.36%) |
Jan 09, 2024 | 265.71 | 266.66 | 265.16 | 266.66 | 9,215 | +0.40(+0.15%) |
Jan 08, 2024 | 264.89 | 266.41 | 263.09 | 266.26 | 14,902 | +1.38(+0.52%) |
Jan 05, 2024 | 265.37 | 265.37 | 263.59 | 264.88 | 6,741 | -0.81(-0.30%) |
Jan 04, 2024 | 264.81 | 267.30 | 264.81 | 265.69 | 7,634 | +0.90(+0.34%) |
Jan 03, 2024 | 267.40 | 267.93 | 264.75 | 264.79 | 21,658 | -1.95(-0.73%) |
Jan 02, 2024 | 261.91 | 267.02 | 261.24 | 266.75 | 38,090 | +4.71(+1.80%) |
Dec 29, 2023 | 262.31 | 262.64 | 261.52 | 262.04 | 9,800 | -0.33(-0.13%) |
Dec 28, 2023 | 261.93 | 263.12 | 261.64 | 262.37 | 19,777 | +0.56(+0.21%) |
Dec 27, 2023 | 261.85 | 261.85 | 260.91 | 261.81 | 29,653 | +0.22(+0.08%) |
Dec 26, 2023 | 261.34 | 262.42 | 261.13 | 261.59 | 8,930 | +0.64(+0.24%) |
Dec 22, 2023 | 259.95 | 261.15 | 259.95 | 260.95 | 12,044 | +1.30(+0.50%) |
Dec 21, 2023 | 258.51 | 259.82 | 257.79 | 259.65 | 13,383 | +3.75(+1.47%) |
Dec 20, 2023 | 258.74 | 260.22 | 255.90 | 255.90 | 33,704 | -3.65(-1.41%) |
Dec 19, 2023 | 258.69 | 259.55 | 257.93 | 259.55 | 32,741 | +1.57(+0.61%) |
Dec 18, 2023 | 258.02 | 258.49 | 257.48 | 257.98 | 20,706 | +0.10(+0.04%) |
Dec 15, 2023 | 262.13 | 262.13 | 257.47 | 257.88 | 10,750 | -4.14(-1.58%) |
Dec 14, 2023 | 264.43 | 264.43 | 260.52 | 262.02 | 22,715 | -1.97(-0.74%) |
Dec 13, 2023 | 259.88 | 263.99 | 259.88 | 263.99 | 8,317 | +3.43(+1.32%) |
Dec 12, 2023 | 259.16 | 261.26 | 258.86 | 260.55 | 24,188 | +2.02(+0.78%) |
Dec 11, 2023 | 258.68 | 258.68 | 256.63 | 258.53 | 30,528 | +0.95(+0.37%) |
Dec 08, 2023 | 256.25 | 257.62 | 255.41 | 257.59 | 10,429 | +1.33(+0.52%) |
Dec 07, 2023 | 257.25 | 257.25 | 255.37 | 256.26 | 10,628 | -0.56(-0.22%) |
Dec 06, 2023 | 256.97 | 259.07 | 256.47 | 256.82 | 19,440 | +0.12(+0.05%) |
Dec 05, 2023 | 256.79 | 257.47 | 256.40 | 256.70 | 9,825 | -0.30(-0.12%) |
Dec 04, 2023 | 255.51 | 257.00 | 255.26 | 257.00 | 13,472 | +0.91(+0.35%) |
Dec 01, 2023 | 254.50 | 256.70 | 254.50 | 256.09 | 14,363 | +2.19(+0.86%) |
Nov 30, 2023 | 249.64 | 253.97 | 249.64 | 253.90 | 9,949 | +4.86(+1.95%) |
Nov 29, 2023 | 251.93 | 253.71 | 248.55 | 249.04 | 28,225 | -4.67(-1.84%) |
Nov 28, 2023 | 254.75 | 255.08 | 253.71 | 253.71 | 6,114 | -0.95(-0.37%) |
Nov 27, 2023 | 255.27 | 256.39 | 254.59 | 254.66 | 8,686 | -1.71(-0.67%) |
Nov 24, 2023 | 255.02 | 256.37 | 255.02 | 256.37 | 9,235 | +1.03(+0.41%) |
Nov 22, 2023 | 253.77 | 255.66 | 253.77 | 255.34 | 15,953 | +2.79(+1.11%) |
Nov 21, 2023 | 251.98 | 253.07 | 251.98 | 252.54 | 5,774 | +0.91(+0.36%) |
Nov 20, 2023 | 249.89 | 252.30 | 249.89 | 251.63 | 10,583 | +0.52(+0.21%) |
Nov 17, 2023 | 252.41 | 252.41 | 250.63 | 251.11 | 11,784 | +0.00(+0.00%) |
Nov 16, 2023 | 250.47 | 252.30 | 250.25 | 251.11 | 26,204 | -0.10(-0.04%) |
Nov 15, 2023 | 251.13 | 252.47 | 249.62 | 251.21 | 39,615 | +0.38(+0.15%) |
Nov 14, 2023 | 248.50 | 252.21 | 248.50 | 250.83 | 13,021 | +3.35(+1.35%) |
Nov 13, 2023 | 246.16 | 248.13 | 245.60 | 247.48 | 25,326 | +0.71(+0.29%) |
Nov 10, 2023 | 245.95 | 246.87 | 244.15 | 246.77 | 7,438 | +2.06(+0.84%) |
Nov 09, 2023 | 247.22 | 247.22 | 244.67 | 244.71 | 14,178 | -3.11(-1.26%) |
Nov 08, 2023 | 251.06 | 251.06 | 247.47 | 247.82 | 16,715 | -1.91(-0.77%) |
Nov 07, 2023 | 248.91 | 250.80 | 248.91 | 249.73 | 7,892 | +0.67(+0.27%) |
Nov 06, 2023 | 248.12 | 249.61 | 247.92 | 249.06 | 13,549 | +0.95(+0.38%) |
Nov 03, 2023 | 248.69 | 248.99 | 246.96 | 248.11 | 22,580 | +0.61(+0.25%) |
Nov 02, 2023 | 243.87 | 247.50 | 243.86 | 247.50 | 16,230 | +1.99(+0.81%) |
Nov 01, 2023 | 243.60 | 245.86 | 243.49 | 245.50 | 59,983 | -1.67(-0.68%) |
Oct 31, 2023 | 245.47 | 247.58 | 245.47 | 247.18 | 13,416 | +2.81(+1.15%) |
Oct 30, 2023 | 243.78 | 245.01 | 242.10 | 244.37 | 21,165 | +1.90(+0.78%) |
Oct 27, 2023 | 244.66 | 244.66 | 241.93 | 242.47 | 15,611 | -2.41(-0.98%) |
Oct 26, 2023 | 245.25 | 246.41 | 244.70 | 244.88 | 17,741 | -1.21(-0.49%) |
Oct 25, 2023 | 246.41 | 247.60 | 244.95 | 246.09 | 8,289 | -1.36(-0.55%) |
Oct 24, 2023 | 246.01 | 248.72 | 246.01 | 247.45 | 17,851 | +0.85(+0.34%) |
Oct 23, 2023 | 247.78 | 248.79 | 246.15 | 246.60 | 23,324 | -2.58(-1.03%) |
Oct 20, 2023 | 251.45 | 251.45 | 249.18 | 249.18 | 5,182 | -2.87(-1.14%) |
Oct 19, 2023 | 253.49 | 254.28 | 251.21 | 252.05 | 9,921 | -1.66(-0.66%) |
Oct 18, 2023 | 255.26 | 256.15 | 253.66 | 253.71 | 11,313 | -0.62(-0.24%) |
Oct 17, 2023 | 252.23 | 256.40 | 252.23 | 254.33 | 8,377 | +1.30(+0.51%) |
Oct 16, 2023 | 251.29 | 254.38 | 251.29 | 253.03 | 23,405 | +1.96(+0.78%) |
Oct 13, 2023 | 252.30 | 252.30 | 249.99 | 251.07 | 34,578 | +2.97(+1.20%) |
Oct 12, 2023 | 250.13 | 250.13 | 247.93 | 248.10 | 40,677 | -1.82(-0.73%) |
Oct 11, 2023 | 251.72 | 251.72 | 248.25 | 249.93 | 10,386 | -2.17(-0.86%) |
Oct 10, 2023 | 250.70 | 252.61 | 250.70 | 252.10 | 10,422 | +1.39(+0.56%) |
Oct 09, 2023 | 247.84 | 250.73 | 247.84 | 250.70 | 13,271 | +1.71(+0.69%) |
Oct 06, 2023 | 245.36 | 249.64 | 245.36 | 249.00 | 11,435 | +3.05(+1.24%) |
Oct 05, 2023 | 244.07 | 246.20 | 243.84 | 245.94 | 12,676 | +1.34(+0.55%) |
Oct 04, 2023 | 243.59 | 244.61 | 242.19 | 244.60 | 34,086 | +0.89(+0.37%) |
Oct 03, 2023 | 245.90 | 245.90 | 243.33 | 243.71 | 17,117 | -2.92(-1.18%) |
Oct 02, 2023 | 245.25 | 246.63 | 244.30 | 246.63 | 5,944 | +1.48(+0.61%) |
Sep 29, 2023 | 248.88 | 248.88 | 245.09 | 245.15 | 16,331 | -2.86(-1.15%) |
Sep 28, 2023 | 248.58 | 249.18 | 247.82 | 248.00 | 12,402 | +1.80(+0.73%) |
Sep 27, 2023 | 247.81 | 247.81 | 244.69 | 246.20 | 14,083 | -1.05(-0.42%) |
Sep 26, 2023 | 249.83 | 249.83 | 247.25 | 247.25 | 13,642 | -3.48(-1.39%) |
Sep 25, 2023 | 247.30 | 250.73 | 249.91 | 250.73 | 25,795 | +3.03(+1.22%) |
Sep 22, 2023 | 247.43 | 248.96 | 247.43 | 247.70 | 18,266 | -0.25(-0.10%) |
Sep 21, 2023 | 245.94 | 249.40 | 245.94 | 247.95 | 20,255 | +0.93(+0.38%) |
Sep 20, 2023 | 246.13 | 248.05 | 245.75 | 247.02 | 10,197 | +2.20(+0.90%) |
Sep 19, 2023 | 245.09 | 245.09 | 243.53 | 244.81 | 9,776 | -0.59(-0.24%) |
Sep 18, 2023 | 245.13 | 245.97 | 244.43 | 245.40 | 18,613 | -0.05(-0.02%) |
Sep 15, 2023 | 245.43 | 246.77 | 245.02 | 245.45 | 30,356 | -0.41(-0.17%) |
Sep 14, 2023 | 247.28 | 247.75 | 245.04 | 245.85 | 17,099 | +0.22(+0.09%) |
Sep 13, 2023 | 245.07 | 246.68 | 245.07 | 245.64 | 33,418 | +0.27(+0.11%) |
Sep 12, 2023 | 245.08 | 246.78 | 244.53 | 245.37 | 11,196 | -0.83(-0.34%) |
Sep 11, 2023 | 245.69 | 246.78 | 245.69 | 246.20 | 8,791 | +0.98(+0.40%) |
Sep 08, 2023 | 246.25 | 246.25 | 244.81 | 245.22 | 50,458 | -1.08(-0.44%) |
Sep 07, 2023 | 244.17 | 247.03 | 244.17 | 246.30 | 11,423 | +1.95(+0.80%) |
Sep 06, 2023 | 245.29 | 245.47 | 244.35 | 244.35 | 10,682 | -0.86(-0.35%) |
Sep 05, 2023 | 246.07 | 246.40 | 245.20 | 245.21 | 12,308 | -0.58(-0.23%) |
Sep 01, 2023 | 247.70 | 247.76 | 245.50 | 245.79 | 11,284 | -0.19(-0.08%) |
Aug 31, 2023 | 252.31 | 252.31 | 245.96 | 245.97 | 10,840 | -5.65(-2.24%) |
Aug 30, 2023 | 251.16 | 253.30 | 251.16 | 251.62 | 12,472 | +0.33(+0.13%) |
Aug 29, 2023 | 249.53 | 251.35 | 249.09 | 251.29 | 14,456 | +1.52(+0.61%) |
Aug 28, 2023 | 249.43 | 250.46 | 249.21 | 249.78 | 11,927 | +1.26(+0.51%) |
Aug 25, 2023 | 248.60 | 249.68 | 247.16 | 248.51 | 9,328 | +0.31(+0.12%) |
Aug 24, 2023 | 249.33 | 250.61 | 248.21 | 248.21 | 8,038 | -1.43(-0.57%) |
Aug 23, 2023 | 250.24 | 250.24 | 249.13 | 249.64 | 8,936 | -0.44(-0.17%) |
Aug 22, 2023 | 251.17 | 251.66 | 250.07 | 250.07 | 14,428 | -1.42(-0.56%) |
Aug 21, 2023 | 249.82 | 251.95 | 249.82 | 251.49 | 16,431 | +1.17(+0.47%) |
Aug 18, 2023 | 248.10 | 251.12 | 248.10 | 250.32 | 17,203 | +1.81(+0.73%) |
Aug 17, 2023 | 251.19 | 251.55 | 248.00 | 248.51 | 41,817 | -5.81(-2.28%) |
Aug 16, 2023 | 255.77 | 257.30 | 254.19 | 254.32 | 23,964 | -1.94(-0.76%) |
Aug 15, 2023 | 257.35 | 257.99 | 255.91 | 256.26 | 16,837 | -2.36(-0.91%) |
Aug 14, 2023 | 257.72 | 258.89 | 257.42 | 258.63 | 12,167 | +0.24(+0.09%) |
Aug 11, 2023 | 256.31 | 258.88 | 256.31 | 258.39 | 10,670 | +1.54(+0.60%) |
Aug 10, 2023 | 258.21 | 259.30 | 256.24 | 256.85 | 6,780 | +0.16(+0.06%) |
Aug 09, 2023 | 258.30 | 258.30 | 256.52 | 256.69 | 15,961 | -1.94(-0.75%) |
Aug 08, 2023 | 257.77 | 258.99 | 256.79 | 258.63 | 21,865 | -2.20(-0.84%) |
Aug 07, 2023 | 258.83 | 261.31 | 258.83 | 260.83 | 18,309 | +3.09(+1.20%) |
Aug 04, 2023 | 259.28 | 260.05 | 257.40 | 257.74 | 12,076 | -0.80(-0.31%) |
Aug 03, 2023 | 259.74 | 259.74 | 257.77 | 258.55 | 10,702 | -2.04(-0.78%) |
Aug 02, 2023 | 260.17 | 261.78 | 259.80 | 260.59 | 36,673 | +1.22(+0.47%) |
Aug 01, 2023 | 260.66 | 261.58 | 258.73 | 259.37 | 12,999 | -1.25(-0.48%) |
Jul 31, 2023 | 258.48 | 260.62 | 258.04 | 260.62 | 19,314 | +2.45(+0.95%) |
Jul 28, 2023 | 259.81 | 259.81 | 256.57 | 258.17 | 19,162 | -0.75(-0.29%) |
Jul 27, 2023 | 261.37 | 261.37 | 258.56 | 258.93 | 14,990 | -2.02(-0.78%) |
Jul 26, 2023 | 262.80 | 263.63 | 260.33 | 260.95 | 13,701 | -2.01(-0.77%) |
Jul 25, 2023 | 261.73 | 263.29 | 261.56 | 262.96 | 20,679 | +1.08(+0.41%) |
Jul 24, 2023 | 262.05 | 262.45 | 261.43 | 261.88 | 5,423 | -0.70(-0.27%) |
Jul 21, 2023 | 263.54 | 264.02 | 262.59 | 262.59 | 15,407 | +0.33(+0.13%) |
Jul 20, 2023 | 262.13 | 263.14 | 260.72 | 262.26 | 24,402 | +1.26(+0.48%) |
Jul 19, 2023 | 261.56 | 263.96 | 260.65 | 261.00 | 21,457 | +3.86(+1.50%) |
Jul 18, 2023 | 254.11 | 258.37 | 254.11 | 257.14 | 28,690 | +3.83(+1.51%) |
Jul 17, 2023 | 252.93 | 253.62 | 252.12 | 253.31 | 15,549 | +0.46(+0.18%) |
Jul 14, 2023 | 250.14 | 253.93 | 250.00 | 252.85 | 35,381 | +7.19(+2.92%) |
Jul 13, 2023 | 247.09 | 247.52 | 245.61 | 245.67 | 138,831 | -0.20(-0.08%) |
Jul 12, 2023 | 250.41 | 250.41 | 245.73 | 245.87 | 194,618 | -4.75(-1.90%) |
Jul 11, 2023 | 249.60 | 251.12 | 249.49 | 250.62 | 9,623 | +1.27(+0.51%) |
Jul 10, 2023 | 246.50 | 249.39 | 246.30 | 249.35 | 12,683 | +2.55(+1.03%) |
Jul 07, 2023 | 248.58 | 249.19 | 246.66 | 246.80 | 30,788 | -2.24(-0.90%) |
Jul 06, 2023 | 249.30 | 250.11 | 248.53 | 249.04 | 14,714 | -2.01(-0.80%) |
Jul 05, 2023 | 251.42 | 252.40 | 250.50 | 251.06 | 27,798 | -1.45(-0.58%) |
Jul 03, 2023 | 252.44 | 253.05 | 251.84 | 252.51 | 9,862 | -1.34(-0.53%) |
Jun 30, 2023 | 252.75 | 254.71 | 252.67 | 253.84 | 21,503 | +2.19(+0.87%) |
Jun 29, 2023 | 250.12 | 252.24 | 250.12 | 251.65 | 20,636 | +1.84(+0.73%) |
Jun 28, 2023 | 249.76 | 250.50 | 249.16 | 249.81 | 22,031 | -1.20(-0.48%) |
Jun 27, 2023 | 249.18 | 251.19 | 248.45 | 251.02 | 14,748 | +0.91(+0.37%) |
Jun 26, 2023 | 249.30 | 251.25 | 248.60 | 250.10 | 40,571 | +0.41(+0.16%) |
Jun 23, 2023 | 249.36 | 251.12 | 249.36 | 249.70 | 19,125 | -0.81(-0.32%) |
Jun 22, 2023 | 248.98 | 250.84 | 248.98 | 250.51 | 14,837 | +1.67(+0.67%) |
Jun 21, 2023 | 246.20 | 249.82 | 245.88 | 248.84 | 46,944 | +1.73(+0.70%) |
Jun 20, 2023 | 245.21 | 247.70 | 245.04 | 247.12 | 23,247 | +0.95(+0.39%) |
Jun 16, 2023 | 248.89 | 249.62 | 245.46 | 246.16 | 29,214 | -2.45(-0.99%) |
Jun 15, 2023 | 245.48 | 249.97 | 245.48 | 248.61 | 20,501 | +4.59(+1.88%) |
Jun 14, 2023 | 246.35 | 246.59 | 242.20 | 244.02 | 62,623 | -11.03(-4.33%) |
Jun 13, 2023 | 254.14 | 255.84 | 253.33 | 255.06 | 41,375 | +1.65(+0.65%) |
Jun 12, 2023 | 252.25 | 253.69 | 251.42 | 253.41 | 38,003 | +1.04(+0.41%) |
Jun 09, 2023 | 252.08 | 254.60 | 251.04 | 252.37 | 37,926 | +0.10(+0.04%) |
Jun 08, 2023 | 250.63 | 252.52 | 250.40 | 252.27 | 13,193 | +1.91(+0.76%) |
Jun 07, 2023 | 251.76 | 251.95 | 250.32 | 250.36 | 37,890 | -0.63(-0.25%) |
Jun 06, 2023 | 253.74 | 253.74 | 249.28 | 251.00 | 181,978 | -2.24(-0.89%) |
Jun 05, 2023 | 252.21 | 254.03 | 251.75 | 253.24 | 15,002 | +1.48(+0.59%) |
Jun 02, 2023 | 248.19 | 252.14 | 248.19 | 251.76 | 16,728 | +4.63(+1.87%) |
Jun 01, 2023 | 243.20 | 248.47 | 242.74 | 247.13 | 26,202 | +4.44(+1.83%) |
May 31, 2023 | 239.28 | 243.02 | 239.17 | 242.68 | 22,812 | +2.49(+1.04%) |
May 30, 2023 | 240.44 | 242.95 | 239.35 | 240.19 | 210,576 | -1.36(-0.56%) |
May 26, 2023 | 241.60 | 243.27 | 241.20 | 241.55 | 13,964 | +0.20(+0.08%) |
May 25, 2023 | 243.53 | 243.53 | 239.76 | 241.35 | 14,763 | -2.95(-1.21%) |
May 24, 2023 | 244.42 | 244.96 | 243.81 | 244.30 | 22,706 | -1.17(-0.48%) |
May 23, 2023 | 246.81 | 247.29 | 244.71 | 245.47 | 14,923 | -2.27(-0.92%) |
May 22, 2023 | 247.38 | 248.49 | 246.72 | 247.74 | 26,503 | +0.59(+0.24%) |
May 19, 2023 | 246.79 | 249.25 | 246.29 | 247.15 | 22,287 | +0.50(+0.20%) |
May 18, 2023 | 247.89 | 247.89 | 244.32 | 246.65 | 20,264 | -1.97(-0.79%) |
May 17, 2023 | 245.02 | 248.89 | 244.00 | 248.62 | 238,233 | +3.74(+1.53%) |
May 16, 2023 | 246.79 | 246.98 | 244.77 | 244.88 | 13,079 | -3.51(-1.41%) |
May 15, 2023 | 249.19 | 249.19 | 247.13 | 248.40 | 16,762 | -0.33(-0.13%) |
May 12, 2023 | 249.32 | 249.65 | 247.80 | 248.72 | 10,474 | -0.42(-0.17%) |
May 11, 2023 | 249.54 | 249.74 | 248.19 | 249.14 | 156,653 | -1.20(-0.48%) |
May 10, 2023 | 250.93 | 251.16 | 249.70 | 250.34 | 9,311 | -0.08(-0.03%) |
May 09, 2023 | 251.11 | 252.67 | 250.32 | 250.42 | 11,608 | -1.06(-0.42%) |
May 08, 2023 | 251.25 | 251.68 | 250.56 | 251.48 | 11,364 | -0.41(-0.16%) |
May 05, 2023 | 249.81 | 252.95 | 249.81 | 251.89 | 17,310 | +4.56(+1.84%) |
May 04, 2023 | 248.96 | 248.96 | 244.86 | 247.32 | 16,659 | -2.64(-1.06%) |
May 03, 2023 | 252.74 | 252.74 | 249.58 | 249.96 | 31,259 | -2.35(-0.93%) |
May 02, 2023 | 255.82 | 255.82 | 250.80 | 252.32 | 12,248 | -4.10(-1.60%) |