Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 252.11 | 255.17 | 247.00 | 247.05 | 333,143 | -8.71(-3.41%) |
Apr 29, 2024 | 251.84 | 258.11 | 250.77 | 255.76 | 712,375 | +6.85(+2.75%) |
Apr 26, 2024 | 243.71 | 252.75 | 243.71 | 248.91 | 478,529 | +5.54(+2.28%) |
Apr 25, 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 787,192 | -8.48(-3.37%) |
Apr 24, 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 469,662 | +3.29(+1.32%) |
Apr 23, 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 508,975 | +3.36(+1.37%) |
Apr 22, 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 539,588 | +4.79(+1.99%) |
Apr 19, 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 491,345 | -4.88(-1.99%) |
Apr 18, 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 531,697 | +1.56(+0.64%) |
Apr 17, 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 739,902 | +0.46(+0.19%) |
Apr 16, 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 1,136,456 | -8.25(-3.28%) |
Apr 15, 2024 | 258.87 | 261.19 | 249.63 | 251.52 | 685,711 | -3.66(-1.43%) |
Apr 12, 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 896,627 | -11.91(-4.46%) |
Apr 11, 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 819,208 | +6.61(+2.54%) |
Apr 10, 2024 | 274.82 | 275.69 | 258.33 | 260.48 | 1,826,625 | -28.22(-9.77%) |
Apr 09, 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 996,632 | +12.44(+4.50%) |
Apr 08, 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 850,825 | -2.04(-0.73%) |
Apr 05, 2024 | 280.25 | 283.65 | 278.16 | 278.30 | 971,323 | -4.42(-1.56%) |
Apr 04, 2024 | 300.96 | 303.49 | 282.60 | 282.72 | 1,038,075 | -15.64(-5.24%) |
Apr 03, 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 1,084,273 | -12.22(-3.93%) |
Apr 02, 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 1,534,119 | -24.17(-7.22%) |
Apr 01, 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 1,522,592 | -13.51(-3.88%) |
Mar 28, 2024 | 330.54 | 353.47 | 352.79 | 348.26 | 4,873,919 | +51.27(+17.26%) |
Mar 27, 2024 | 290.00 | 300.97 | 289.00 | 296.99 | 2,393,966 | +10.71(+3.74%) |
Mar 26, 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 1,004,687 | -1.00(-0.35%) |
Mar 25, 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 944,556 | -9.93(-3.34%) |
Mar 22, 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 750,301 | -14.16(-4.55%) |
Mar 21, 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 863,639 | +21.31(+7.35%) |
Mar 20, 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 646,698 | +11.26(+4.04%) |
Mar 19, 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 429,630 | -0.67(-0.24%) |
Mar 18, 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 368,021 | -11.26(-3.87%) |
Mar 15, 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 363,396 | -1.09(-0.37%) |
Mar 14, 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 492,569 | -11.07(-3.65%) |
Mar 13, 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 1,062,841 | +15.66(+5.45%) |
Mar 12, 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 464,136 | +5.41(+1.92%) |
Mar 11, 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 453,729 | +4.86(+1.75%) |
Mar 08, 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 513,568 | +2.59(+0.94%) |
Mar 07, 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 346,489 | +3.52(+1.30%) |
Mar 06, 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 219,059 | +2.61(+0.97%) |
Mar 05, 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 340,732 | -2.87(-1.06%) |
Mar 04, 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 327,203 | -6.52(-2.35%) |
Mar 01, 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 393,409 | +3.23(+1.18%) |
Feb 29, 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 459,441 | +10.04(+3.80%) |
Feb 28, 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 286,285 | -1.36(-0.51%) |
Feb 27, 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 465,083 | +11.68(+4.60%) |
Feb 26, 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 377,844 | -4.52(-1.75%) |
Feb 23, 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 379,395 | -1.41(-0.54%) |
Feb 22, 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 372,012 | +3.93(+1.53%) |
Feb 21, 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 755,224 | -6.23(-2.38%) |
Feb 20, 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 417,997 | -3.25(-1.22%) |
Feb 16, 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 310,191 | -9.93(-3.61%) |
Feb 15, 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 434,598 | +0.51(+0.19%) |
Feb 14, 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 508,214 | +10.09(+3.81%) |
Feb 13, 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 662,726 | -13.94(-5.00%) |
Feb 12, 2024 | 262.17 | 280.31 | 262.07 | 278.79 | 732,301 | +17.65(+6.76%) |
Feb 09, 2024 | 257.99 | 264.42 | 254.51 | 261.14 | 370,330 | +4.28(+1.67%) |
Feb 08, 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 328,514 | +2.07(+0.81%) |
Feb 07, 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 702,569 | -0.07(-0.03%) |
Feb 06, 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 305,074 | +3.03(+1.20%) |
Feb 05, 2024 | 250.87 | 252.56 | 243.72 | 251.83 | 470,468 | -4.20(-1.64%) |
Feb 02, 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 561,273 | -2.14(-0.83%) |
Feb 01, 2024 | 257.06 | 261.77 | 250.00 | 258.17 | 523,673 | +4.69(+1.85%) |
Jan 31, 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 551,132 | -9.62(-3.66%) |
Jan 30, 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 500,205 | -10.18(-3.73%) |
Jan 29, 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 438,964 | +0.64(+0.23%) |
Jan 26, 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 273,095 | +2.12(+0.78%) |
Jan 25, 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 395,557 | +6.18(+2.34%) |
Jan 24, 2024 | 273.76 | 275.65 | 263.56 | 264.34 | 500,553 | -4.43(-1.65%) |
Jan 23, 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 453,467 | +2.43(+0.91%) |
Jan 22, 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 495,411 | +6.99(+2.70%) |
Jan 19, 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 653,799 | +4.33(+1.70%) |
Jan 18, 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 331,184 | +0.47(+0.18%) |
Jan 17, 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 550,779 | -3.47(-1.34%) |
Jan 16, 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 728,605 | -10.27(-3.83%) |
Jan 12, 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 553,987 | -7.37(-2.67%) |
Jan 11, 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 539,426 | +2.54(+0.93%) |
Jan 10, 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 347,514 | +1.22(+0.45%) |
Jan 09, 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 449,665 | -0.75(-0.28%) |
Jan 08, 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 511,310 | +8.94(+3.39%) |
Jan 05, 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 519,867 | -2.63(-0.99%) |
Jan 04, 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 676,616 | -3.40(-1.26%) |
Jan 03, 2024 | 278.87 | 278.88 | 264.39 | 269.74 | 913,813 | -16.11(-5.64%) |
Jan 02, 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 518,849 | -5.63(-1.93%) |
Dec 29, 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 530,277 | -9.50(-3.16%) |
Dec 28, 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 271,038 | +1.63(+0.54%) |
Dec 27, 2023 | 301.26 | 302.68 | 296.73 | 299.35 | 271,582 | -2.63(-0.87%) |
Dec 26, 2023 | 302.47 | 306.53 | 299.92 | 301.98 | 334,317 | -0.13(-0.04%) |
Dec 22, 2023 | 306.42 | 308.88 | 301.20 | 302.11 | 371,031 | -5.67(-1.84%) |
Dec 21, 2023 | 312.98 | 315.00 | 305.61 | 307.78 | 395,046 | +2.46(+0.81%) |
Dec 20, 2023 | 308.30 | 316.22 | 304.56 | 305.32 | 434,228 | -6.88(-2.20%) |
Dec 19, 2023 | 308.59 | 313.25 | 305.50 | 312.20 | 508,669 | +6.91(+2.26%) |
Dec 18, 2023 | 309.71 | 311.79 | 299.54 | 305.29 | 573,175 | -3.33(-1.08%) |
Dec 15, 2023 | 318.53 | 318.87 | 305.11 | 308.62 | 1,352,764 | -8.51(-2.68%) |
Dec 14, 2023 | 290.44 | 322.92 | 289.96 | 317.13 | 2,605,452 | +33.31(+11.74%) |
Dec 13, 2023 | 254.28 | 286.53 | 254.00 | 283.82 | 1,854,094 | +30.75(+12.15%) |
Dec 12, 2023 | 251.29 | 258.50 | 248.00 | 253.07 | 999,761 | +2.52(+1.01%) |
Dec 11, 2023 | 241.15 | 252.47 | 240.49 | 250.55 | 1,339,573 | +8.54(+3.53%) |
Dec 08, 2023 | 252.10 | 253.89 | 239.00 | 242.01 | 3,732,262 | -39.39(-14.00%) |
Dec 07, 2023 | 280.73 | 285.85 | 277.50 | 281.40 | 1,202,810 | +1.52(+0.54%) |
Dec 06, 2023 | 280.29 | 284.00 | 273.23 | 279.88 | 631,699 | +0.02(+0.01%) |
Dec 05, 2023 | 287.11 | 288.15 | 277.03 | 279.86 | 699,584 | -10.40(-3.58%) |
Dec 04, 2023 | 284.00 | 290.49 | 283.02 | 290.26 | 665,941 | +5.59(+1.96%) |
Dec 01, 2023 | 269.30 | 285.66 | 267.47 | 284.67 | 673,612 | +14.70(+5.45%) |
Nov 30, 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 364,273 | -0.66(-0.24%) |
Nov 29, 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 400,939 | +4.19(+1.57%) |
Nov 28, 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 417,689 | -0.95(-0.36%) |
Nov 27, 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 383,427 | -1.43(-0.53%) |
Nov 24, 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 149,324 | -1.18(-0.44%) |
Nov 22, 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 362,579 | +1.40(+0.52%) |
Nov 21, 2023 | 264.84 | 268.99 | 261.20 | 268.60 | 497,393 | +0.17(+0.06%) |
Nov 20, 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 743,084 | +8.95(+3.45%) |
Nov 17, 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 434,293 | +4.95(+1.94%) |
Nov 16, 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 492,248 | -4.56(-1.76%) |
Nov 15, 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 962,750 | +12.22(+4.95%) |
Nov 14, 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 1,116,148 | +17.91(+7.82%) |
Nov 13, 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 437,787 | -4.56(-1.95%) |
Nov 10, 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 454,624 | +5.02(+2.20%) |
Nov 09, 2023 | 237.50 | 238.31 | 226.75 | 228.50 | 511,063 | -7.08(-3.01%) |
Nov 08, 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 461,593 | -0.57(-0.24%) |
Nov 07, 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 605,802 | +3.16(+1.36%) |
Nov 06, 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 780,028 | -7.14(-2.97%) |
Nov 03, 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 1,343,741 | +15.11(+6.71%) |
Nov 02, 2023 | 218.36 | 229.30 | 218.23 | 225.02 | 1,203,638 | +11.65(+5.46%) |
Nov 01, 2023 | 215.99 | 218.26 | 207.26 | 213.37 | 868,796 | -4.59(-2.11%) |
Oct 31, 2023 | 217.25 | 218.73 | 212.92 | 217.96 | 529,179 | +2.28(+1.06%) |
Oct 30, 2023 | 214.94 | 216.96 | 209.66 | 215.68 | 633,549 | +2.55(+1.20%) |
Oct 27, 2023 | 216.67 | 218.60 | 212.08 | 213.13 | 508,119 | -2.35(-1.09%) |
Oct 26, 2023 | 225.26 | 228.73 | 214.39 | 215.48 | 888,843 | -10.75(-4.75%) |
Oct 25, 2023 | 228.32 | 230.49 | 224.08 | 226.23 | 471,242 | -5.49(-2.37%) |
Oct 24, 2023 | 235.45 | 236.64 | 227.22 | 231.72 | 486,408 | -1.34(-0.57%) |
Oct 23, 2023 | 230.56 | 238.78 | 227.51 | 233.06 | 527,336 | +0.61(+0.26%) |
Oct 20, 2023 | 230.41 | 233.62 | 226.75 | 232.45 | 751,841 | +1.27(+0.55%) |
Oct 19, 2023 | 239.07 | 240.50 | 229.33 | 231.18 | 926,132 | -8.71(-3.63%) |
Oct 18, 2023 | 248.00 | 248.23 | 239.49 | 239.89 | 611,593 | -11.13(-4.43%) |
Oct 17, 2023 | 242.70 | 253.03 | 240.80 | 251.02 | 610,277 | +6.31(+2.58%) |
Oct 16, 2023 | 240.94 | 245.97 | 239.83 | 244.71 | 650,009 | +6.18(+2.59%) |
Oct 13, 2023 | 237.76 | 240.35 | 231.76 | 238.53 | 1,057,155 | -0.44(-0.18%) |
Oct 12, 2023 | 248.59 | 248.96 | 235.17 | 238.97 | 712,820 | -10.88(-4.35%) |
Oct 11, 2023 | 249.11 | 253.83 | 248.83 | 249.85 | 566,538 | +2.08(+0.84%) |
Oct 10, 2023 | 246.22 | 255.45 | 245.28 | 247.77 | 649,938 | +2.14(+0.87%) |
Oct 09, 2023 | 244.46 | 246.41 | 240.12 | 245.63 | 600,599 | -2.65(-1.07%) |
Oct 06, 2023 | 237.99 | 250.86 | 235.70 | 248.28 | 874,188 | +8.10(+3.37%) |
Oct 05, 2023 | 248.37 | 248.45 | 238.66 | 240.18 | 700,276 | -8.27(-3.33%) |
Oct 04, 2023 | 254.96 | 255.04 | 246.93 | 248.45 | 666,639 | -5.11(-2.02%) |
Oct 03, 2023 | 259.16 | 260.32 | 250.26 | 253.56 | 649,943 | -8.45(-3.23%) |
Oct 02, 2023 | 263.42 | 265.88 | 259.05 | 262.01 | 495,184 | -2.35(-0.89%) |
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 725,768 | +5.23(+2.02%) |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 974,207 | +2.43(+0.95%) |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 789,702 | -0.67(-0.26%) |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 1,247,008 | -7.83(-2.95%) |
Sep 25, 2023 | 264.98 | 266.60 | 263.69 | 265.20 | 1,344,365 | +1.29(+0.49%) |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 1,374,581 | -7.24(-2.67%) |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 1,297,004 | -15.54(-5.42%) |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 498,140 | -3.18(-1.10%) |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 727,285 | -2.70(-0.92%) |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 980,556 | -11.02(-3.63%) |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 1,135,809 | -3.66(-1.19%) |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 666,189 | -3.34(-1.08%) |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 645,534 | +3.61(+1.18%) |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 886,163 | -9.81(-3.10%) |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 1,296,846 | +5.84(+1.88%) |
Sep 08, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 4,738,154 | -57.60(-15.63%) |
Sep 07, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 1,297,515 | -4.77(-1.28%) |
Sep 06, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 702,255 | -12.45(-3.23%) |
Sep 05, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 912,010 | +4.72(+1.24%) |
Sep 01, 2023 | 371.49 | 381.69 | 368.84 | 381.05 | 739,760 | +15.86(+4.34%) |
Aug 31, 2023 | 357.85 | 366.85 | 355.40 | 365.19 | 563,397 | +9.28(+2.61%) |
Aug 30, 2023 | 351.41 | 359.14 | 351.00 | 355.91 | 307,037 | +0.87(+0.25%) |
Aug 29, 2023 | 346.83 | 357.87 | 346.53 | 355.04 | 330,705 | +8.18(+2.36%) |
Aug 28, 2023 | 340.23 | 348.73 | 340.23 | 346.86 | 339,948 | +8.13(+2.40%) |
Aug 25, 2023 | 353.46 | 353.46 | 336.54 | 338.73 | 675,714 | -12.27(-3.50%) |
Aug 24, 2023 | 356.72 | 360.73 | 350.25 | 351.00 | 509,239 | -6.02(-1.69%) |
Aug 23, 2023 | 336.05 | 361.60 | 336.05 | 357.02 | 1,026,351 | +23.36(+7.00%) |
Aug 22, 2023 | 344.18 | 344.88 | 331.84 | 333.66 | 550,980 | -10.52(-3.06%) |
Aug 21, 2023 | 354.70 | 355.90 | 342.34 | 344.18 | 672,491 | -9.32(-2.64%) |
Aug 18, 2023 | 351.00 | 356.64 | 349.50 | 353.50 | 908,749 | -3.15(-0.88%) |
Aug 17, 2023 | 365.99 | 368.19 | 355.06 | 356.65 | 529,840 | -8.47(-2.32%) |
Aug 16, 2023 | 370.17 | 372.50 | 364.63 | 365.12 | 468,233 | -8.51(-2.28%) |
Aug 15, 2023 | 380.45 | 380.99 | 370.82 | 373.63 | 546,367 | -9.32(-2.43%) |
Aug 14, 2023 | 370.12 | 383.65 | 367.29 | 382.95 | 665,575 | +11.40(+3.07%) |
Aug 11, 2023 | 382.09 | 383.82 | 368.75 | 371.55 | 791,499 | -13.53(-3.51%) |
Aug 10, 2023 | 395.00 | 396.05 | 382.78 | 385.08 | 630,996 | -5.48(-1.40%) |
Aug 09, 2023 | 402.05 | 403.04 | 389.10 | 390.56 | 736,007 | -9.01(-2.25%) |
Aug 08, 2023 | 395.21 | 400.94 | 392.06 | 399.57 | 392,504 | -2.27(-0.56%) |
Aug 07, 2023 | 396.24 | 405.55 | 396.02 | 401.84 | 682,727 | +8.99(+2.29%) |
Aug 04, 2023 | 398.35 | 399.08 | 390.41 | 392.85 | 475,873 | -7.10(-1.78%) |
Aug 03, 2023 | 388.09 | 406.38 | 386.52 | 399.95 | 643,866 | +11.86(+3.06%) |
Aug 02, 2023 | 385.28 | 388.23 | 382.03 | 388.09 | 402,039 | -2.23(-0.57%) |
Aug 01, 2023 | 386.90 | 390.33 | 383.33 | 390.32 | 464,636 | +2.15(+0.55%) |
Jul 31, 2023 | 389.11 | 391.52 | 383.81 | 388.17 | 385,583 | +0.88(+0.23%) |
Jul 28, 2023 | 386.10 | 388.27 | 382.26 | 387.29 | 385,485 | +6.11(+1.60%) |
Jul 27, 2023 | 394.30 | 394.30 | 379.15 | 381.18 | 749,470 | -8.75(-2.24%) |
Jul 26, 2023 | 383.80 | 391.09 | 383.80 | 389.93 | 409,724 | +4.49(+1.16%) |
Jul 25, 2023 | 380.17 | 386.54 | 378.23 | 385.44 | 468,669 | +3.93(+1.03%) |
Jul 24, 2023 | 378.66 | 385.39 | 374.94 | 381.51 | 505,676 | +3.79(+1.00%) |
Jul 21, 2023 | 379.35 | 380.43 | 374.72 | 377.72 | 533,662 | +0.64(+0.17%) |
Jul 20, 2023 | 380.42 | 383.75 | 375.79 | 377.08 | 611,200 | -3.99(-1.05%) |
Jul 19, 2023 | 372.00 | 381.56 | 369.77 | 381.07 | 708,690 | +11.80(+3.20%) |
Jul 18, 2023 | 366.82 | 371.36 | 365.03 | 369.27 | 527,134 | +4.28(+1.17%) |
Jul 17, 2023 | 375.61 | 376.88 | 362.51 | 364.99 | 1,391,305 | -11.98(-3.18%) |
Jul 14, 2023 | 373.00 | 380.30 | 372.02 | 376.97 | 1,347,376 | +7.29(+1.97%) |
Jul 13, 2023 | 370.69 | 375.32 | 367.51 | 369.68 | 1,339,642 | -0.90(-0.24%) |
Jul 12, 2023 | 373.42 | 373.71 | 365.99 | 370.58 | 1,170,228 | +4.90(+1.34%) |
Jul 11, 2023 | 350.00 | 366.92 | 348.24 | 365.68 | 1,329,885 | +18.42(+5.30%) |
Jul 10, 2023 | 332.00 | 348.46 | 331.20 | 347.26 | 1,258,927 | +17.69(+5.37%) |
Jul 07, 2023 | 325.28 | 334.00 | 324.75 | 329.57 | 801,564 | +4.96(+1.53%) |
Jul 06, 2023 | 327.21 | 328.12 | 319.19 | 324.61 | 1,172,061 | -7.88(-2.37%) |
Jul 05, 2023 | 330.19 | 333.28 | 326.06 | 332.49 | 906,657 | +0.70(+0.21%) |
Jul 03, 2023 | 329.86 | 334.70 | 325.98 | 331.79 | 652,549 | +2.20(+0.67%) |
Jun 30, 2023 | 325.57 | 331.11 | 319.52 | 329.59 | 1,017,414 | +7.35(+2.28%) |
Jun 29, 2023 | 311.00 | 323.87 | 309.39 | 322.24 | 1,445,028 | +11.80(+3.80%) |
Jun 28, 2023 | 304.47 | 313.66 | 303.50 | 310.44 | 978,808 | +4.87(+1.59%) |
Jun 27, 2023 | 298.00 | 308.42 | 297.40 | 305.57 | 1,067,497 | +8.50(+2.86%) |
Jun 26, 2023 | 291.11 | 299.54 | 291.11 | 297.07 | 783,501 | +6.18(+2.12%) |
Jun 23, 2023 | 289.84 | 293.60 | 286.87 | 290.89 | 950,501 | -1.62(-0.55%) |
Jun 22, 2023 | 287.90 | 297.00 | 284.50 | 292.51 | 874,391 | +4.71(+1.64%) |
Jun 21, 2023 | 290.30 | 292.69 | 284.76 | 287.80 | 1,040,732 | -1.77(-0.61%) |
Jun 20, 2023 | 278.38 | 291.11 | 275.19 | 289.57 | 1,026,402 | +6.97(+2.47%) |
Jun 16, 2023 | 285.99 | 288.79 | 280.63 | 282.60 | 947,241 | -0.26(-0.09%) |
Jun 15, 2023 | 275.84 | 284.64 | 275.07 | 282.86 | 595,823 | +7.03(+2.55%) |
Jun 14, 2023 | 280.38 | 287.49 | 272.81 | 275.83 | 855,755 | -4.22(-1.51%) |
Jun 13, 2023 | 270.58 | 280.27 | 270.51 | 280.05 | 962,859 | +10.46(+3.88%) |
Jun 12, 2023 | 265.00 | 270.67 | 264.28 | 269.59 | 550,593 | +5.32(+2.01%) |
Jun 09, 2023 | 266.69 | 268.45 | 263.34 | 264.27 | 372,645 | -0.07(-0.03%) |
Jun 08, 2023 | 267.78 | 269.91 | 263.31 | 264.34 | 389,487 | -2.76(-1.03%) |
Jun 07, 2023 | 268.99 | 275.68 | 265.96 | 267.10 | 706,390 | +1.30(+0.49%) |
Jun 06, 2023 | 257.06 | 267.90 | 255.71 | 265.80 | 650,437 | +9.29(+3.62%) |
Jun 05, 2023 | 252.69 | 256.86 | 250.01 | 256.51 | 382,578 | +4.30(+1.70%) |
Jun 02, 2023 | 247.99 | 254.55 | 247.85 | 252.21 | 490,510 | +7.57(+3.09%) |
Jun 01, 2023 | 243.86 | 246.98 | 236.66 | 244.64 | 536,764 | -0.34(-0.14%) |
May 31, 2023 | 252.00 | 252.90 | 242.01 | 244.98 | 591,437 | -6.69(-2.66%) |
May 30, 2023 | 249.50 | 252.00 | 244.60 | 251.67 | 837,952 | +4.85(+1.96%) |
May 26, 2023 | 243.74 | 249.59 | 235.64 | 246.82 | 1,811,763 | -7.81(-3.07%) |
May 25, 2023 | 261.14 | 262.30 | 253.01 | 254.63 | 789,393 | -5.14(-1.98%) |
May 24, 2023 | 254.69 | 261.86 | 251.21 | 259.77 | 891,157 | +3.09(+1.20%) |
May 23, 2023 | 260.00 | 265.29 | 254.72 | 256.68 | 1,099,860 | -0.01(-0.00%) |
May 22, 2023 | 260.19 | 261.00 | 254.94 | 256.69 | 931,319 | -4.73(-1.81%) |
May 19, 2023 | 264.16 | 265.05 | 257.11 | 261.42 | 688,702 | -4.20(-1.58%) |
May 18, 2023 | 260.13 | 265.99 | 257.44 | 265.62 | 754,117 | +7.03(+2.72%) |
May 17, 2023 | 242.00 | 259.41 | 240.13 | 258.59 | 1,285,018 | +17.18(+7.12%) |
May 16, 2023 | 254.55 | 255.23 | 240.17 | 241.41 | 1,790,849 | -23.22(-8.77%) |
May 15, 2023 | 259.27 | 264.67 | 258.53 | 264.63 | 1,087,549 | +4.90(+1.89%) |
May 12, 2023 | 264.47 | 264.91 | 257.83 | 259.73 | 636,107 | -5.28(-1.99%) |
May 11, 2023 | 263.01 | 265.47 | 260.08 | 265.01 | 797,817 | +2.75(+1.05%) |
May 10, 2023 | 266.21 | 269.30 | 259.44 | 262.26 | 727,218 | -0.46(-0.18%) |
May 09, 2023 | 255.20 | 265.20 | 254.94 | 262.72 | 674,790 | +5.30(+2.06%) |
May 08, 2023 | 261.55 | 262.75 | 254.86 | 257.42 | 903,296 | -4.30(-1.64%) |
May 05, 2023 | 256.38 | 263.69 | 255.05 | 261.72 | 755,542 | +9.23(+3.66%) |
May 04, 2023 | 255.64 | 256.99 | 251.79 | 252.49 | 554,472 | -4.08(-1.59%) |
May 03, 2023 | 256.94 | 263.45 | 256.16 | 256.57 | 529,962 | -1.23(-0.48%) |
May 02, 2023 | 257.56 | 260.94 | 251.46 | 257.80 | 576,109 | -1.56(-0.60%) |