Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853,579 | -4.08(-1.53%) |
Apr 29, 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 787,189 | +0.02(+0.01%) |
Apr 26, 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958,877 | +0.32(+0.12%) |
Apr 25, 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876,129 | -0.55(-0.21%) |
Apr 24, 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1,696,416 | -5.68(-2.09%) |
Apr 23, 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1,186,581 | +1.60(+0.59%) |
Apr 22, 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 1,246,630 | +3.16(+1.18%) |
Apr 19, 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1,894,373 | +3.62(+1.37%) |
Apr 18, 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1,063,656 | +0.30(+0.11%) |
Apr 17, 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1,371,862 | -1.87(-0.71%) |
Apr 16, 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1,421,133 | -1.80(-0.67%) |
Apr 15, 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 998,879 | -1.06(-0.40%) |
Apr 12, 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1,176,475 | -4.38(-1.61%) |
Apr 11, 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 1,031,925 | +1.88(+0.70%) |
Apr 10, 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2,603,181 | -6.07(-2.20%) |
Apr 09, 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1,223,816 | +0.80(+0.29%) |
Apr 08, 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2,048,690 | +2.05(+0.75%) |
Apr 05, 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1,568,955 | -1.99(-0.72%) |
Apr 04, 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1,836,484 | -2.98(-1.07%) |
Apr 03, 2024 | 276.68 | 279.64 | 276.68 | 278.49 | 1,805,698 | +3.20(+1.16%) |
Apr 02, 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2,515,495 | -4.84(-1.73%) |
Apr 01, 2024 | 284.24 | 287.09 | 279.37 | 280.13 | 2,783,753 | -9.61(-3.32%) |
Mar 28, 2024 | 287.28 | 290.44 | 290.20 | 289.74 | 1,650,868 | +1.86(+0.65%) |
Mar 27, 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 1,786,543 | -1.11(-0.38%) |
Mar 26, 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 4,527,738 | +6.42(+2.27%) |
Mar 25, 2024 | 280.78 | 283.01 | 277.55 | 282.57 | 3,028,433 | -1.75(-0.62%) |
Mar 22, 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 8,186,602 | +19.47(+7.35%) |
Mar 21, 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 4,858,349 | +4.86(+1.87%) |
Mar 20, 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 1,888,856 | +3.37(+1.31%) |
Mar 19, 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 1,444,328 | +3.44(+1.36%) |
Mar 18, 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 1,558,485 | -0.11(-0.04%) |
Mar 15, 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 3,296,732 | -2.24(-0.88%) |
Mar 14, 2024 | 254.67 | 256.36 | 253.54 | 255.53 | 1,329,694 | +0.31(+0.12%) |
Mar 13, 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 1,491,840 | +1.00(+0.39%) |
Mar 12, 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 1,912,408 | +1.52(+0.60%) |
Mar 11, 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 1,474,998 | +5.02(+2.03%) |
Mar 08, 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 1,117,100 | -1.30(-0.52%) |
Mar 07, 2024 | 248.45 | 249.91 | 247.74 | 248.98 | 1,544,381 | +1.83(+0.74%) |
Mar 06, 2024 | 248.55 | 250.38 | 246.18 | 247.15 | 1,658,244 | -0.32(-0.13%) |
Mar 05, 2024 | 244.34 | 247.54 | 243.93 | 247.47 | 1,387,999 | +1.94(+0.79%) |
Mar 04, 2024 | 243.81 | 246.85 | 243.29 | 245.53 | 1,602,625 | +0.17(+0.07%) |
Mar 01, 2024 | 246.79 | 247.93 | 244.33 | 245.36 | 1,691,215 | -2.36(-0.95%) |
Feb 29, 2024 | 244.54 | 248.20 | 243.97 | 247.72 | 2,803,292 | +4.58(+1.88%) |
Feb 28, 2024 | 238.12 | 243.29 | 237.87 | 243.14 | 1,448,985 | +2.95(+1.23%) |
Feb 27, 2024 | 240.10 | 241.38 | 239.69 | 240.19 | 1,035,177 | +0.28(+0.12%) |
Feb 26, 2024 | 240.40 | 242.66 | 239.30 | 239.91 | 1,301,111 | -2.33(-0.96%) |
Feb 23, 2024 | 243.00 | 243.72 | 241.30 | 242.23 | 1,134,507 | -0.70(-0.29%) |
Feb 22, 2024 | 240.92 | 243.07 | 240.36 | 242.93 | 1,350,685 | +2.74(+1.14%) |
Feb 21, 2024 | 238.51 | 240.32 | 237.01 | 240.19 | 1,503,542 | +1.86(+0.78%) |
Feb 20, 2024 | 235.33 | 238.45 | 234.13 | 238.33 | 1,679,523 | +1.94(+0.82%) |
Feb 16, 2024 | 234.62 | 236.99 | 233.27 | 236.39 | 2,123,736 | +1.06(+0.45%) |
Feb 15, 2024 | 235.08 | 237.12 | 234.55 | 235.33 | 1,527,532 | -0.31(-0.13%) |
Feb 14, 2024 | 236.22 | 236.50 | 234.12 | 235.64 | 1,460,847 | +0.44(+0.19%) |
Feb 13, 2024 | 239.54 | 239.63 | 233.87 | 235.20 | 2,525,756 | -8.01(-3.29%) |
Feb 12, 2024 | 241.49 | 243.37 | 240.64 | 243.21 | 1,782,189 | +1.81(+0.75%) |
Feb 09, 2024 | 240.84 | 241.60 | 238.92 | 241.40 | 1,795,319 | +0.87(+0.36%) |
Feb 08, 2024 | 240.68 | 242.12 | 239.20 | 240.53 | 1,856,254 | -0.38(-0.16%) |
Feb 07, 2024 | 240.80 | 242.06 | 239.12 | 240.91 | 2,166,370 | +0.81(+0.34%) |
Feb 06, 2024 | 237.70 | 242.55 | 237.51 | 240.10 | 2,638,852 | +2.99(+1.26%) |
Feb 05, 2024 | 239.58 | 240.38 | 236.75 | 237.11 | 2,636,950 | -4.03(-1.67%) |
Feb 02, 2024 | 240.28 | 242.59 | 238.13 | 241.14 | 2,009,502 | +0.41(+0.17%) |
Feb 01, 2024 | 240.18 | 241.37 | 237.98 | 240.73 | 2,428,835 | +0.66(+0.27%) |
Jan 31, 2024 | 242.18 | 243.22 | 239.33 | 240.07 | 3,005,173 | -2.47(-1.02%) |
Jan 30, 2024 | 242.09 | 245.80 | 240.13 | 242.54 | 3,990,444 | -4.24(-1.72%) |
Jan 29, 2024 | 249.60 | 249.75 | 244.77 | 246.78 | 2,624,353 | -3.50(-1.40%) |
Jan 26, 2024 | 252.14 | 253.16 | 249.52 | 250.28 | 1,764,679 | -1.57(-0.62%) |
Jan 25, 2024 | 250.58 | 253.56 | 250.19 | 251.85 | 1,721,847 | +3.38(+1.36%) |
Jan 24, 2024 | 250.90 | 252.24 | 247.54 | 248.47 | 2,492,977 | -1.11(-0.45%) |
Jan 23, 2024 | 249.91 | 250.57 | 248.04 | 249.59 | 1,645,858 | +0.16(+0.06%) |
Jan 22, 2024 | 246.15 | 250.46 | 246.15 | 249.43 | 2,290,400 | +4.14(+1.69%) |
Jan 19, 2024 | 243.56 | 245.41 | 240.80 | 245.29 | 2,442,784 | +2.45(+1.01%) |
Jan 18, 2024 | 243.69 | 243.69 | 240.78 | 242.84 | 2,003,666 | +0.78(+0.32%) |
Jan 17, 2024 | 240.78 | 243.56 | 240.28 | 242.06 | 1,913,578 | -1.74(-0.71%) |
Jan 16, 2024 | 246.00 | 245.94 | 242.43 | 243.81 | 2,816,659 | -3.51(-1.42%) |
Jan 12, 2024 | 249.01 | 250.26 | 246.36 | 247.32 | 1,612,106 | -2.27(-0.91%) |
Jan 11, 2024 | 248.88 | 250.46 | 247.14 | 249.59 | 2,029,693 | +0.04(+0.02%) |
Jan 10, 2024 | 245.55 | 249.83 | 244.79 | 249.55 | 1,978,067 | +3.54(+1.44%) |
Jan 09, 2024 | 245.86 | 247.46 | 245.40 | 246.00 | 1,521,729 | -1.33(-0.54%) |
Jan 08, 2024 | 247.02 | 248.58 | 244.87 | 247.34 | 2,236,982 | +1.77(+0.72%) |
Jan 05, 2024 | 243.81 | 247.58 | 243.28 | 245.57 | 2,279,647 | +1.51(+0.62%) |
Jan 04, 2024 | 246.00 | 246.49 | 243.85 | 244.06 | 2,925,515 | -2.34(-0.95%) |
Jan 03, 2024 | 249.01 | 249.01 | 244.56 | 246.39 | 2,964,080 | -4.58(-1.82%) |
Jan 02, 2024 | 250.24 | 251.67 | 248.97 | 250.97 | 2,500,632 | -0.73(-0.29%) |
Dec 29, 2023 | 252.79 | 254.35 | 250.60 | 251.70 | 1,958,856 | -0.61(-0.24%) |
Dec 28, 2023 | 249.52 | 252.70 | 249.34 | 252.30 | 2,256,600 | +2.63(+1.05%) |
Dec 27, 2023 | 251.49 | 253.37 | 249.46 | 249.68 | 3,147,787 | -1.05(-0.42%) |
Dec 26, 2023 | 248.74 | 252.01 | 247.94 | 250.72 | 3,610,300 | +3.94(+1.60%) |
Dec 22, 2023 | 245.97 | 248.16 | 244.61 | 246.78 | 3,364,298 | +0.67(+0.27%) |
Dec 21, 2023 | 246.86 | 247.50 | 243.40 | 246.12 | 5,873,014 | +1.11(+0.45%) |
Dec 20, 2023 | 245.26 | 251.41 | 244.69 | 245.01 | 18,878,420 | -33.58(-12.05%) |
Dec 19, 2023 | 279.65 | 282.15 | 277.10 | 278.59 | 6,465,955 | -1.91(-0.68%) |
Dec 18, 2023 | 281.82 | 284.09 | 279.23 | 280.50 | 2,477,759 | +0.63(+0.22%) |
Dec 15, 2023 | 276.45 | 283.09 | 275.49 | 279.87 | 2,781,965 | +1.82(+0.65%) |
Dec 14, 2023 | 276.10 | 280.81 | 274.58 | 278.05 | 2,903,967 | +5.60(+2.06%) |
Dec 13, 2023 | 270.67 | 273.49 | 267.21 | 272.45 | 1,506,067 | +0.82(+0.30%) |
Dec 12, 2023 | 272.10 | 274.86 | 270.77 | 271.63 | 1,547,716 | +1.62(+0.60%) |
Dec 11, 2023 | 270.59 | 272.52 | 269.73 | 270.01 | 1,302,033 | -0.82(-0.30%) |
Dec 08, 2023 | 266.07 | 272.38 | 266.03 | 270.84 | 2,056,795 | +5.81(+2.19%) |
Dec 07, 2023 | 265.39 | 266.37 | 262.94 | 265.03 | 1,347,972 | +0.42(+0.16%) |
Dec 06, 2023 | 264.83 | 266.42 | 263.80 | 264.61 | 1,665,510 | +1.12(+0.42%) |
Dec 05, 2023 | 261.65 | 264.68 | 259.96 | 263.49 | 1,187,751 | +0.48(+0.18%) |
Dec 04, 2023 | 260.08 | 265.20 | 259.35 | 263.02 | 1,434,292 | +1.17(+0.45%) |
Dec 01, 2023 | 256.63 | 262.72 | 256.02 | 261.85 | 2,014,532 | +5.54(+2.16%) |
Nov 30, 2023 | 251.36 | 256.67 | 249.72 | 256.31 | 1,823,830 | +4.85(+1.93%) |
Nov 29, 2023 | 253.11 | 254.76 | 250.97 | 251.46 | 1,022,016 | +0.51(+0.21%) |
Nov 28, 2023 | 251.59 | 253.81 | 249.71 | 250.95 | 1,153,110 | -0.19(-0.07%) |
Nov 27, 2023 | 253.34 | 254.34 | 249.21 | 251.13 | 1,804,955 | -3.97(-1.56%) |
Nov 24, 2023 | 254.73 | 256.69 | 253.97 | 255.11 | 456,627 | +1.14(+0.45%) |
Nov 22, 2023 | 255.06 | 255.06 | 252.64 | 253.97 | 964,273 | +0.59(+0.23%) |
Nov 21, 2023 | 252.58 | 254.09 | 250.81 | 253.37 | 860,030 | +0.32(+0.13%) |
Nov 20, 2023 | 252.88 | 254.11 | 249.93 | 253.06 | 1,213,397 | -0.41(-0.16%) |
Nov 17, 2023 | 254.35 | 255.08 | 251.17 | 253.46 | 1,243,497 | +1.00(+0.40%) |
Nov 16, 2023 | 254.38 | 255.24 | 249.08 | 252.46 | 1,509,203 | -2.46(-0.96%) |
Nov 15, 2023 | 251.46 | 259.37 | 251.46 | 254.92 | 2,142,178 | +3.21(+1.27%) |
Nov 14, 2023 | 246.53 | 253.41 | 245.85 | 251.71 | 1,917,700 | +8.71(+3.58%) |
Nov 13, 2023 | 242.51 | 243.65 | 239.94 | 243.00 | 955,457 | -0.63(-0.26%) |
Nov 10, 2023 | 239.82 | 244.39 | 238.41 | 243.64 | 1,251,631 | +4.79(+2.01%) |
Nov 09, 2023 | 244.15 | 244.15 | 238.41 | 238.85 | 953,403 | -4.14(-1.70%) |
Nov 08, 2023 | 242.61 | 243.17 | 240.51 | 242.99 | 1,115,622 | +1.16(+0.48%) |
Nov 07, 2023 | 240.61 | 243.25 | 239.97 | 241.83 | 957,914 | -1.12(-0.46%) |
Nov 06, 2023 | 244.96 | 245.29 | 239.56 | 242.95 | 1,028,018 | -1.79(-0.73%) |
Nov 03, 2023 | 246.79 | 247.57 | 244.50 | 244.74 | 1,423,312 | -0.11(-0.04%) |
Nov 02, 2023 | 242.84 | 246.81 | 242.84 | 244.85 | 1,505,852 | +3.98(+1.65%) |
Nov 01, 2023 | 238.22 | 242.94 | 237.36 | 240.87 | 2,099,760 | +3.10(+1.30%) |
Oct 31, 2023 | 235.87 | 238.34 | 234.40 | 237.77 | 1,565,599 | +3.25(+1.38%) |
Oct 30, 2023 | 227.30 | 235.32 | 226.84 | 234.52 | 2,102,024 | +7.90(+3.49%) |
Oct 27, 2023 | 226.24 | 230.92 | 224.88 | 226.62 | 2,024,183 | +0.90(+0.40%) |
Oct 26, 2023 | 232.14 | 233.43 | 222.51 | 225.72 | 3,017,187 | -7.21(-3.10%) |
Oct 25, 2023 | 238.37 | 239.03 | 232.05 | 232.92 | 1,628,230 | -6.41(-2.68%) |
Oct 24, 2023 | 236.98 | 240.71 | 236.76 | 239.33 | 1,483,933 | +3.67(+1.56%) |
Oct 23, 2023 | 237.37 | 239.51 | 234.65 | 235.66 | 1,355,709 | -2.62(-1.10%) |
Oct 20, 2023 | 242.00 | 243.42 | 236.30 | 238.28 | 1,696,755 | -2.64(-1.10%) |
Oct 19, 2023 | 241.78 | 244.87 | 239.99 | 240.93 | 1,402,040 | -0.32(-0.13%) |
Oct 18, 2023 | 242.72 | 243.67 | 239.57 | 241.24 | 1,860,500 | -4.38(-1.78%) |
Oct 17, 2023 | 242.97 | 247.03 | 242.40 | 245.62 | 1,476,825 | +0.47(+0.19%) |
Oct 16, 2023 | 241.89 | 248.62 | 240.79 | 245.15 | 2,045,744 | +4.67(+1.94%) |
Oct 13, 2023 | 249.23 | 251.33 | 238.70 | 240.48 | 2,948,718 | -9.11(-3.65%) |
Oct 12, 2023 | 252.68 | 253.51 | 247.65 | 249.59 | 2,539,537 | -3.39(-1.34%) |
Oct 11, 2023 | 254.01 | 254.42 | 250.12 | 252.98 | 2,170,020 | -1.32(-0.52%) |
Oct 10, 2023 | 253.13 | 256.69 | 252.88 | 254.29 | 1,515,145 | +1.06(+0.42%) |
Oct 09, 2023 | 252.52 | 254.37 | 250.42 | 253.24 | 1,742,888 | -2.16(-0.84%) |
Oct 06, 2023 | 256.67 | 257.90 | 254.83 | 255.39 | 1,596,086 | -1.25(-0.49%) |
Oct 05, 2023 | 256.19 | 257.55 | 254.98 | 256.64 | 1,474,062 | -0.88(-0.34%) |
Oct 04, 2023 | 257.63 | 258.96 | 253.19 | 257.52 | 2,173,702 | -0.14(-0.05%) |
Oct 03, 2023 | 261.76 | 262.92 | 256.78 | 257.66 | 2,110,530 | -4.87(-1.86%) |
Oct 02, 2023 | 263.42 | 264.13 | 260.99 | 262.53 | 1,931,847 | +0.19(+0.07%) |
Sep 29, 2023 | 266.77 | 267.83 | 261.09 | 262.35 | 2,414,799 | -1.50(-0.57%) |
Sep 28, 2023 | 259.51 | 265.56 | 258.46 | 263.85 | 2,058,537 | +3.69(+1.42%) |
Sep 27, 2023 | 259.35 | 260.52 | 257.52 | 260.16 | 1,904,293 | +1.31(+0.51%) |
Sep 26, 2023 | 262.56 | 263.76 | 257.50 | 258.85 | 2,390,538 | -4.99(-1.89%) |
Sep 25, 2023 | 257.76 | 264.85 | 262.65 | 263.84 | 2,379,116 | +5.29(+2.05%) |
Sep 22, 2023 | 259.48 | 262.18 | 256.55 | 258.55 | 2,854,414 | -0.75(-0.29%) |
Sep 21, 2023 | 259.45 | 265.77 | 256.71 | 259.31 | 7,149,659 | +11.22(+4.52%) |
Sep 20, 2023 | 249.20 | 251.71 | 247.74 | 248.09 | 4,031,299 | +0.53(+0.21%) |
Sep 19, 2023 | 246.58 | 248.74 | 243.66 | 247.56 | 2,240,082 | +0.68(+0.28%) |
Sep 18, 2023 | 251.32 | 252.22 | 246.64 | 246.88 | 1,797,048 | -4.73(-1.88%) |
Sep 15, 2023 | 256.10 | 256.11 | 250.16 | 251.61 | 2,095,639 | -2.92(-1.15%) |
Sep 14, 2023 | 251.53 | 255.67 | 251.35 | 254.53 | 1,583,362 | +4.82(+1.93%) |
Sep 13, 2023 | 248.48 | 252.22 | 247.48 | 249.71 | 1,539,622 | +0.68(+0.27%) |
Sep 12, 2023 | 251.21 | 252.16 | 248.27 | 249.03 | 1,144,966 | -3.20(-1.27%) |
Sep 11, 2023 | 252.63 | 253.33 | 250.85 | 252.22 | 1,276,150 | +1.38(+0.55%) |
Sep 08, 2023 | 252.02 | 252.73 | 249.34 | 250.85 | 1,191,304 | -1.57(-0.62%) |
Sep 07, 2023 | 253.63 | 253.68 | 250.82 | 252.42 | 1,226,794 | -1.29(-0.51%) |
Sep 06, 2023 | 253.69 | 254.99 | 251.75 | 253.71 | 1,116,176 | +0.84(+0.33%) |
Sep 05, 2023 | 256.38 | 256.53 | 252.65 | 252.88 | 1,243,013 | -4.29(-1.67%) |
Sep 01, 2023 | 258.92 | 259.76 | 255.74 | 257.16 | 1,457,858 | -0.05(-0.02%) |
Aug 31, 2023 | 259.82 | 260.77 | 256.80 | 257.21 | 1,546,858 | -2.83(-1.09%) |
Aug 30, 2023 | 257.85 | 260.96 | 256.09 | 260.04 | 1,546,482 | +3.26(+1.27%) |
Aug 29, 2023 | 253.62 | 256.83 | 253.42 | 256.78 | 1,820,302 | +2.20(+0.86%) |
Aug 28, 2023 | 255.99 | 259.12 | 253.50 | 254.58 | 1,075,539 | -0.37(-0.15%) |
Aug 25, 2023 | 255.59 | 256.25 | 250.79 | 254.96 | 1,436,167 | -0.05(-0.02%) |
Aug 24, 2023 | 254.90 | 257.68 | 254.00 | 255.00 | 1,822,297 | -1.65(-0.64%) |
Aug 23, 2023 | 254.99 | 257.70 | 253.52 | 256.65 | 1,678,251 | +1.45(+0.57%) |
Aug 22, 2023 | 256.15 | 257.53 | 253.29 | 255.20 | 1,495,120 | -0.95(-0.37%) |
Aug 21, 2023 | 258.00 | 259.54 | 255.12 | 256.15 | 1,652,786 | -2.67(-1.03%) |
Aug 18, 2023 | 258.91 | 260.92 | 257.56 | 258.82 | 2,002,081 | -2.23(-0.85%) |
Aug 17, 2023 | 261.28 | 262.99 | 259.65 | 261.05 | 2,227,230 | -0.16(-0.06%) |
Aug 16, 2023 | 260.43 | 264.50 | 260.43 | 261.20 | 1,497,022 | -0.47(-0.18%) |
Aug 15, 2023 | 262.84 | 263.26 | 261.06 | 261.68 | 1,411,590 | -1.37(-0.52%) |
Aug 14, 2023 | 262.16 | 263.51 | 261.00 | 263.05 | 2,242,168 | +1.15(+0.44%) |
Aug 11, 2023 | 261.56 | 262.64 | 260.15 | 261.89 | 1,222,428 | -0.75(-0.29%) |
Aug 10, 2023 | 262.75 | 264.20 | 261.12 | 262.64 | 1,054,165 | +1.03(+0.40%) |
Aug 09, 2023 | 263.62 | 264.38 | 261.10 | 261.61 | 1,285,058 | -2.74(-1.04%) |
Aug 08, 2023 | 259.65 | 265.97 | 259.45 | 264.35 | 2,080,997 | +3.84(+1.48%) |
Aug 07, 2023 | 259.90 | 262.87 | 258.41 | 260.50 | 1,516,901 | +1.34(+0.52%) |
Aug 04, 2023 | 261.13 | 263.37 | 258.74 | 259.16 | 1,617,138 | -0.51(-0.20%) |
Aug 03, 2023 | 260.75 | 262.31 | 258.54 | 259.68 | 1,837,649 | -1.90(-0.73%) |
Aug 02, 2023 | 263.10 | 264.42 | 261.21 | 261.58 | 1,245,817 | -2.67(-1.01%) |
Aug 01, 2023 | 265.35 | 266.63 | 261.76 | 264.25 | 1,270,535 | -1.76(-0.66%) |
Jul 31, 2023 | 264.93 | 267.00 | 264.22 | 266.01 | 1,071,386 | +1.08(+0.41%) |
Jul 28, 2023 | 263.35 | 265.94 | 262.31 | 264.93 | 1,074,239 | +3.43(+1.31%) |
Jul 27, 2023 | 264.83 | 266.32 | 261.10 | 261.50 | 1,973,421 | -2.72(-1.03%) |
Jul 26, 2023 | 257.16 | 265.39 | 257.11 | 264.22 | 2,791,707 | +8.35(+3.26%) |
Jul 25, 2023 | 254.48 | 257.93 | 250.93 | 255.87 | 2,398,604 | +0.88(+0.34%) |
Jul 24, 2023 | 251.28 | 257.01 | 250.72 | 254.99 | 2,040,165 | -0.89(-0.35%) |
Jul 21, 2023 | 256.64 | 258.64 | 255.48 | 255.88 | 1,813,257 | -3.81(-1.47%) |
Jul 20, 2023 | 255.47 | 260.66 | 255.22 | 259.69 | 2,170,199 | +3.23(+1.26%) |
Jul 19, 2023 | 257.69 | 257.97 | 254.18 | 256.46 | 2,778,155 | -1.69(-0.65%) |
Jul 18, 2023 | 258.18 | 261.73 | 256.20 | 258.15 | 2,807,751 | +7.14(+2.84%) |
Jul 17, 2023 | 252.65 | 253.15 | 250.19 | 251.01 | 1,516,565 | -2.68(-1.06%) |
Jul 14, 2023 | 254.42 | 255.94 | 252.42 | 253.69 | 1,060,318 | -1.00(-0.39%) |
Jul 13, 2023 | 258.27 | 259.04 | 253.26 | 254.69 | 1,773,426 | -3.10(-1.20%) |
Jul 12, 2023 | 256.14 | 258.80 | 255.62 | 257.79 | 2,099,016 | +3.16(+1.24%) |
Jul 11, 2023 | 248.32 | 255.10 | 248.30 | 254.63 | 3,093,471 | +6.61(+2.67%) |
Jul 10, 2023 | 246.81 | 248.84 | 245.68 | 248.02 | 1,596,315 | +0.43(+0.18%) |
Jul 07, 2023 | 243.16 | 249.43 | 243.16 | 247.58 | 2,459,608 | +3.53(+1.45%) |
Jul 06, 2023 | 243.05 | 245.69 | 243.05 | 244.06 | 1,738,310 | -0.64(-0.26%) |
Jul 05, 2023 | 242.62 | 246.72 | 242.59 | 244.70 | 1,637,275 | +0.76(+0.31%) |
Jul 03, 2023 | 243.50 | 244.75 | 242.58 | 243.94 | 1,300,611 | -0.34(-0.14%) |
Jun 30, 2023 | 246.35 | 246.43 | 242.07 | 244.28 | 2,642,851 | -2.05(-0.83%) |
Jun 29, 2023 | 245.07 | 246.34 | 244.52 | 246.33 | 2,514,985 | +1.52(+0.62%) |
Jun 28, 2023 | 242.41 | 246.16 | 241.51 | 244.81 | 3,024,312 | +1.66(+0.68%) |
Jun 27, 2023 | 232.65 | 243.29 | 232.57 | 243.16 | 4,223,007 | +11.66(+5.04%) |
Jun 26, 2023 | 229.47 | 233.59 | 229.20 | 231.50 | 2,238,236 | +2.55(+1.11%) |
Jun 23, 2023 | 227.28 | 230.38 | 226.79 | 228.95 | 3,072,832 | -0.58(-0.25%) |
Jun 22, 2023 | 221.73 | 231.36 | 221.13 | 229.53 | 3,646,892 | +6.99(+3.14%) |
Jun 21, 2023 | 220.53 | 228.97 | 219.98 | 222.54 | 7,231,330 | -5.73(-2.51%) |
Jun 20, 2023 | 231.17 | 231.31 | 226.60 | 228.27 | 5,266,193 | -1.78(-0.78%) |
Jun 16, 2023 | 233.89 | 234.53 | 229.96 | 230.05 | 3,342,389 | -2.94(-1.26%) |
Jun 15, 2023 | 226.42 | 233.42 | 226.42 | 232.99 | 2,355,731 | +6.67(+2.95%) |
Jun 14, 2023 | 226.41 | 229.07 | 224.74 | 226.32 | 2,122,138 | +0.79(+0.35%) |
Jun 13, 2023 | 220.93 | 225.65 | 218.77 | 225.53 | 2,376,489 | +4.26(+1.92%) |
Jun 12, 2023 | 221.16 | 221.81 | 219.46 | 221.27 | 1,458,405 | +0.78(+0.35%) |
Jun 09, 2023 | 221.16 | 221.19 | 217.97 | 220.50 | 1,678,791 | +0.01(+0.00%) |
Jun 08, 2023 | 220.54 | 221.84 | 217.64 | 220.49 | 1,665,272 | +0.40(+0.18%) |
Jun 07, 2023 | 216.02 | 220.30 | 215.60 | 220.08 | 2,184,746 | +5.00(+2.32%) |
Jun 06, 2023 | 215.58 | 216.25 | 214.16 | 215.09 | 1,504,894 | -1.55(-0.71%) |
Jun 05, 2023 | 217.50 | 218.72 | 215.92 | 216.63 | 1,562,055 | -0.65(-0.30%) |
Jun 02, 2023 | 214.14 | 218.18 | 213.93 | 217.28 | 1,573,211 | +4.36(+2.05%) |
Jun 01, 2023 | 213.14 | 213.58 | 209.51 | 212.92 | 2,215,171 | -0.68(-0.32%) |
May 31, 2023 | 219.21 | 219.41 | 213.44 | 213.60 | 3,063,284 | -8.00(-3.61%) |
May 30, 2023 | 221.03 | 222.81 | 219.10 | 221.59 | 2,116,230 | +1.95(+0.89%) |
May 26, 2023 | 221.24 | 222.29 | 219.40 | 219.64 | 1,243,020 | -0.91(-0.41%) |
May 25, 2023 | 220.08 | 221.80 | 219.37 | 220.55 | 1,036,548 | +1.50(+0.68%) |
May 24, 2023 | 220.48 | 221.38 | 218.06 | 219.06 | 1,053,039 | -3.03(-1.36%) |
May 23, 2023 | 222.69 | 224.91 | 221.26 | 222.08 | 916,479 | -2.00(-0.89%) |
May 22, 2023 | 224.41 | 225.80 | 222.84 | 224.08 | 1,045,348 | -0.39(-0.17%) |
May 19, 2023 | 226.61 | 226.85 | 223.33 | 224.47 | 1,616,609 | -1.32(-0.59%) |
May 18, 2023 | 224.49 | 229.44 | 223.80 | 225.80 | 2,627,216 | +4.45(+2.01%) |
May 17, 2023 | 217.03 | 221.49 | 216.68 | 221.35 | 2,757,350 | +4.53(+2.09%) |
May 16, 2023 | 216.91 | 218.87 | 214.92 | 216.82 | 1,561,046 | -1.13(-0.52%) |
May 15, 2023 | 217.32 | 218.97 | 216.74 | 217.95 | 1,902,141 | -0.50(-0.23%) |
May 12, 2023 | 220.71 | 221.44 | 215.83 | 218.45 | 1,675,525 | -1.87(-0.85%) |
May 11, 2023 | 221.96 | 221.96 | 218.89 | 220.32 | 1,312,587 | -1.46(-0.66%) |
May 10, 2023 | 225.05 | 225.57 | 219.42 | 221.78 | 1,511,210 | -2.25(-1.01%) |
May 09, 2023 | 225.17 | 226.35 | 223.77 | 224.03 | 989,377 | -2.06(-0.91%) |
May 08, 2023 | 224.44 | 226.99 | 224.44 | 226.09 | 1,079,869 | +1.40(+0.62%) |
May 05, 2023 | 222.57 | 226.33 | 222.01 | 224.69 | 1,181,706 | +2.87(+1.29%) |
May 04, 2023 | 223.53 | 224.23 | 220.49 | 221.82 | 974,722 | -2.11(-0.94%) |
May 03, 2023 | 223.47 | 227.03 | 222.44 | 223.93 | 1,384,375 | +0.12(+0.05%) |
May 02, 2023 | 224.56 | 225.35 | 221.97 | 223.81 | 1,124,790 | -2.14(-0.95%) |