Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 253.09 | 256.98 | 252.74 | 256.80 | 4,803,269 | +4.06(+1.61%) |
May 30, 2024 | 248.95 | 253.68 | 248.53 | 252.74 | 3,450,878 | -3.19(-1.25%) |
May 29, 2024 | 253.47 | 256.48 | 253.47 | 255.93 | 2,930,996 | -2.78(-1.07%) |
May 28, 2024 | 262.56 | 263.81 | 257.25 | 258.71 | 2,881,253 | -4.07(-1.55%) |
May 24, 2024 | 262.18 | 263.13 | 260.85 | 262.78 | 2,089,038 | +1.38(+0.53%) |
May 23, 2024 | 267.18 | 267.19 | 261.10 | 261.40 | 2,901,166 | -5.79(-2.17%) |
May 22, 2024 | 267.39 | 268.98 | 266.56 | 267.19 | 2,533,634 | +0.64(+0.24%) |
May 21, 2024 | 267.24 | 267.33 | 264.73 | 266.55 | 2,561,203 | -0.56(-0.21%) |
May 20, 2024 | 265.64 | 267.64 | 265.05 | 267.11 | 1,757,820 | +1.31(+0.49%) |
May 17, 2024 | 265.03 | 265.94 | 263.18 | 265.80 | 3,187,620 | +0.96(+0.36%) |
May 16, 2024 | 262.46 | 265.37 | 261.55 | 264.84 | 3,448,362 | +1.38(+0.52%) |
May 15, 2024 | 260.00 | 264.02 | 259.74 | 263.46 | 3,073,060 | +4.20(+1.62%) |
May 14, 2024 | 254.30 | 259.79 | 252.53 | 259.26 | 3,096,465 | +7.65(+3.04%) |
May 13, 2024 | 253.00 | 254.75 | 251.61 | 251.61 | 1,305,648 | -1.77(-0.70%) |
May 10, 2024 | 252.04 | 254.90 | 250.83 | 253.38 | 1,520,788 | +1.95(+0.78%) |
May 09, 2024 | 249.62 | 251.53 | 249.00 | 251.43 | 1,604,540 | +1.88(+0.75%) |
May 08, 2024 | 249.30 | 249.82 | 248.15 | 249.55 | 1,471,345 | +0.79(+0.32%) |
May 07, 2024 | 246.54 | 249.10 | 246.20 | 248.76 | 1,683,419 | +1.36(+0.55%) |
May 06, 2024 | 248.71 | 249.55 | 246.91 | 247.40 | 1,741,112 | -0.98(-0.39%) |
May 03, 2024 | 249.54 | 249.73 | 247.59 | 248.38 | 1,787,818 | +1.54(+0.62%) |
May 02, 2024 | 248.99 | 249.44 | 242.66 | 246.84 | 2,780,592 | -0.05(-0.02%) |
May 01, 2024 | 246.26 | 249.52 | 244.55 | 246.89 | 2,310,390 | +0.27(+0.11%) |
Apr 30, 2024 | 246.50 | 247.00 | 244.28 | 246.62 | 3,940,972 | -0.20(-0.08%) |
Apr 29, 2024 | 246.25 | 248.97 | 245.73 | 246.82 | 1,616,241 | +0.24(+0.10%) |
Apr 26, 2024 | 243.68 | 248.10 | 243.68 | 246.58 | 2,710,447 | +0.78(+0.32%) |
Apr 25, 2024 | 249.93 | 250.64 | 245.28 | 245.80 | 2,943,547 | -4.61(-1.84%) |
Apr 24, 2024 | 249.03 | 254.09 | 247.98 | 250.41 | 3,344,811 | -2.70(-1.07%) |
Apr 23, 2024 | 254.72 | 256.72 | 249.59 | 253.11 | 6,876,663 | +17.03(+7.21%) |
Apr 22, 2024 | 235.96 | 238.72 | 234.47 | 236.08 | 2,820,174 | +0.57(+0.24%) |
Apr 19, 2024 | 237.78 | 237.80 | 234.02 | 235.51 | 2,351,430 | -0.85(-0.36%) |
Apr 18, 2024 | 232.26 | 238.44 | 230.74 | 236.36 | 4,261,041 | -3.03(-1.27%) |
Apr 17, 2024 | 240.42 | 240.84 | 238.02 | 239.39 | 2,988,527 | -0.95(-0.40%) |
Apr 16, 2024 | 241.10 | 241.34 | 238.53 | 240.34 | 3,225,456 | +0.68(+0.28%) |
Apr 15, 2024 | 242.36 | 243.26 | 238.16 | 239.66 | 2,824,156 | -0.29(-0.12%) |
Apr 12, 2024 | 242.38 | 243.18 | 239.00 | 239.95 | 2,684,916 | -4.05(-1.66%) |
Apr 11, 2024 | 246.31 | 246.98 | 243.07 | 244.00 | 2,081,276 | -1.87(-0.76%) |
Apr 10, 2024 | 244.82 | 246.25 | 243.43 | 245.87 | 2,229,555 | -3.93(-1.57%) |
Apr 09, 2024 | 246.57 | 249.86 | 245.53 | 249.80 | 1,602,067 | +5.55(+2.27%) |
Apr 08, 2024 | 244.54 | 245.99 | 243.72 | 244.25 | 2,425,995 | -0.03(-0.01%) |
Apr 05, 2024 | 242.13 | 246.10 | 242.04 | 244.28 | 2,280,853 | +2.38(+0.98%) |
Apr 04, 2024 | 246.48 | 247.12 | 241.72 | 241.90 | 2,693,876 | -2.44(-1.00%) |
Apr 03, 2024 | 246.00 | 248.10 | 243.78 | 244.34 | 1,898,412 | -1.60(-0.65%) |
Apr 02, 2024 | 245.00 | 246.28 | 242.58 | 245.94 | 2,955,644 | -1.85(-0.75%) |
Apr 01, 2024 | 249.72 | 250.04 | 246.67 | 247.79 | 1,728,869 | -1.93(-0.77%) |
Mar 28, 2024 | 248.34 | 251.06 | 247.20 | 249.72 | 2,628,606 | +0.95(+0.38%) |
Mar 27, 2024 | 249.84 | 250.25 | 247.08 | 248.77 | 2,665,353 | +0.58(+0.23%) |
Mar 26, 2024 | 247.00 | 249.19 | 247.00 | 248.19 | 1,979,038 | +0.66(+0.27%) |
Mar 25, 2024 | 254.00 | 254.50 | 245.92 | 247.53 | 3,408,653 | -6.99(-2.75%) |
Mar 22, 2024 | 254.72 | 256.23 | 253.27 | 254.52 | 2,313,033 | +0.69(+0.27%) |
Mar 21, 2024 | 251.99 | 255.09 | 251.23 | 253.83 | 2,315,698 | +2.43(+0.97%) |
Mar 20, 2024 | 253.03 | 253.47 | 249.96 | 251.41 | 1,653,079 | -2.06(-0.81%) |
Mar 19, 2024 | 250.73 | 253.81 | 249.93 | 253.46 | 3,214,804 | +2.27(+0.90%) |
Mar 18, 2024 | 250.12 | 252.65 | 249.71 | 251.20 | 3,872,478 | +2.07(+0.83%) |
Mar 15, 2024 | 250.44 | 253.48 | 248.87 | 249.13 | 5,799,633 | -3.82(-1.51%) |
Mar 14, 2024 | 253.59 | 255.72 | 250.27 | 252.94 | 2,638,417 | -2.13(-0.83%) |
Mar 13, 2024 | 254.11 | 255.40 | 252.82 | 255.07 | 2,252,027 | +2.25(+0.89%) |
Mar 12, 2024 | 252.56 | 255.14 | 251.74 | 252.82 | 2,224,200 | +0.30(+0.12%) |
Mar 11, 2024 | 252.23 | 253.72 | 250.47 | 252.53 | 1,362,320 | -0.89(-0.35%) |
Mar 08, 2024 | 252.82 | 255.56 | 252.69 | 253.41 | 1,787,991 | -0.43(-0.17%) |
Mar 07, 2024 | 254.53 | 255.57 | 253.03 | 253.84 | 2,860,286 | +1.22(+0.48%) |
Mar 06, 2024 | 255.20 | 256.80 | 251.98 | 252.62 | 3,737,210 | -1.49(-0.59%) |
Mar 05, 2024 | 254.88 | 257.68 | 253.90 | 254.11 | 2,280,317 | -1.80(-0.70%) |
Mar 04, 2024 | 256.24 | 258.72 | 254.57 | 255.91 | 2,891,870 | +0.32(+0.13%) |
Mar 01, 2024 | 252.69 | 256.10 | 251.20 | 255.59 | 1,910,780 | +2.73(+1.08%) |
Feb 29, 2024 | 256.49 | 256.81 | 252.71 | 252.87 | 3,470,453 | -2.57(-1.00%) |
Feb 28, 2024 | 253.78 | 256.28 | 253.26 | 255.43 | 1,947,067 | +0.85(+0.33%) |
Feb 27, 2024 | 251.85 | 255.31 | 251.09 | 254.58 | 2,267,695 | +3.21(+1.28%) |
Feb 26, 2024 | 253.04 | 254.04 | 250.17 | 251.38 | 2,509,039 | -2.19(-0.86%) |
Feb 23, 2024 | 253.72 | 254.72 | 252.31 | 253.56 | 1,352,702 | +1.11(+0.44%) |
Feb 22, 2024 | 251.14 | 253.15 | 248.97 | 252.46 | 1,828,033 | +2.08(+0.83%) |
Feb 21, 2024 | 246.04 | 250.48 | 245.79 | 250.38 | 1,547,118 | +2.88(+1.16%) |
Feb 20, 2024 | 248.39 | 250.52 | 246.55 | 247.50 | 1,984,663 | -2.23(-0.89%) |
Feb 16, 2024 | 248.54 | 252.06 | 248.01 | 249.73 | 2,154,570 | +1.04(+0.42%) |
Feb 15, 2024 | 247.27 | 251.43 | 247.27 | 248.69 | 2,363,421 | +0.97(+0.39%) |
Feb 14, 2024 | 242.76 | 248.20 | 242.07 | 247.72 | 2,841,185 | +6.45(+2.67%) |
Feb 13, 2024 | 244.71 | 245.93 | 238.14 | 241.27 | 2,191,753 | -5.29(-2.15%) |
Feb 12, 2024 | 243.50 | 246.81 | 241.43 | 246.56 | 2,287,285 | +3.88(+1.60%) |
Feb 09, 2024 | 244.73 | 246.98 | 242.62 | 242.69 | 2,541,069 | -2.92(-1.19%) |
Feb 08, 2024 | 246.18 | 246.53 | 243.81 | 245.60 | 1,775,889 | -0.77(-0.31%) |
Feb 07, 2024 | 247.65 | 249.53 | 245.96 | 246.37 | 2,303,253 | -1.56(-0.63%) |
Feb 06, 2024 | 245.42 | 248.19 | 244.15 | 247.93 | 2,445,725 | +2.38(+0.97%) |
Feb 05, 2024 | 244.59 | 248.95 | 242.84 | 245.55 | 2,647,040 | -0.51(-0.21%) |
Feb 02, 2024 | 243.74 | 247.60 | 241.89 | 246.06 | 2,822,595 | +1.20(+0.49%) |
Feb 01, 2024 | 239.10 | 245.03 | 238.45 | 244.86 | 2,714,683 | +5.22(+2.18%) |
Jan 31, 2024 | 245.33 | 248.51 | 239.34 | 239.65 | 5,082,637 | -5.03(-2.06%) |
Jan 30, 2024 | 243.78 | 245.13 | 238.20 | 244.68 | 6,164,493 | +11.01(+4.71%) |
Jan 29, 2024 | 232.67 | 233.77 | 230.90 | 233.68 | 3,129,854 | +0.93(+0.40%) |
Jan 26, 2024 | 236.28 | 240.32 | 232.62 | 232.75 | 6,351,010 | +5.60(+2.47%) |
Jan 25, 2024 | 231.08 | 231.86 | 226.37 | 227.14 | 3,472,062 | -1.22(-0.53%) |
Jan 24, 2024 | 230.48 | 232.64 | 228.18 | 228.36 | 2,108,581 | -3.49(-1.50%) |
Jan 23, 2024 | 232.85 | 233.00 | 230.28 | 231.85 | 1,895,590 | +0.13(+0.06%) |
Jan 22, 2024 | 230.52 | 233.02 | 228.53 | 231.72 | 2,278,696 | +0.92(+0.40%) |
Jan 19, 2024 | 226.34 | 231.42 | 224.49 | 230.80 | 3,261,775 | +4.74(+2.09%) |
Jan 18, 2024 | 223.46 | 227.24 | 222.29 | 226.06 | 2,870,428 | +1.73(+0.77%) |
Jan 17, 2024 | 225.29 | 228.89 | 223.24 | 224.34 | 2,228,201 | -2.17(-0.96%) |
Jan 16, 2024 | 224.75 | 229.34 | 224.57 | 226.50 | 3,270,961 | +1.51(+0.67%) |
Jan 12, 2024 | 228.52 | 229.26 | 224.49 | 225.00 | 2,798,502 | -2.72(-1.19%) |
Jan 11, 2024 | 228.72 | 229.35 | 225.95 | 227.71 | 2,443,172 | -1.68(-0.73%) |
Jan 10, 2024 | 230.31 | 230.82 | 226.16 | 229.39 | 3,338,091 | -1.23(-0.53%) |
Jan 09, 2024 | 233.97 | 241.29 | 226.26 | 230.62 | 5,261,487 | -3.99(-1.70%) |
Jan 08, 2024 | 228.66 | 234.85 | 228.00 | 234.60 | 3,125,940 | +4.56(+1.98%) |
Jan 05, 2024 | 230.63 | 232.79 | 228.78 | 230.04 | 2,239,178 | -2.33(-1.00%) |
Jan 04, 2024 | 230.09 | 233.00 | 229.75 | 232.37 | 2,721,550 | +1.81(+0.78%) |
Jan 03, 2024 | 235.09 | 235.27 | 229.64 | 230.56 | 2,427,635 | -3.98(-1.70%) |
Jan 02, 2024 | 229.61 | 234.99 | 228.62 | 234.53 | 2,766,693 | +3.45(+1.49%) |
Dec 29, 2023 | 232.39 | 233.60 | 230.66 | 231.09 | 1,409,191 | -1.79(-0.77%) |
Dec 28, 2023 | 233.75 | 233.97 | 232.32 | 232.88 | 1,503,511 | +0.51(+0.22%) |
Dec 27, 2023 | 231.01 | 233.24 | 230.83 | 232.37 | 1,686,954 | +1.46(+0.63%) |
Dec 26, 2023 | 229.59 | 231.72 | 229.02 | 230.91 | 1,464,830 | +1.04(+0.45%) |
Dec 22, 2023 | 231.14 | 232.23 | 227.90 | 229.87 | 1,581,201 | +0.01(+0.00%) |
Dec 21, 2023 | 228.02 | 230.68 | 227.52 | 229.86 | 1,747,964 | +3.53(+1.56%) |
Dec 20, 2023 | 228.60 | 231.86 | 226.22 | 226.33 | 2,682,289 | -2.32(-1.02%) |
Dec 19, 2023 | 226.73 | 228.72 | 225.25 | 228.66 | 3,092,506 | +2.68(+1.19%) |
Dec 18, 2023 | 227.61 | 229.31 | 225.77 | 225.97 | 2,312,835 | -0.78(-0.34%) |
Dec 15, 2023 | 229.30 | 229.42 | 225.00 | 226.75 | 7,909,475 | -2.02(-0.88%) |
Dec 14, 2023 | 230.28 | 232.25 | 226.10 | 228.76 | 5,935,035 | +2.38(+1.05%) |
Dec 13, 2023 | 219.53 | 226.38 | 218.69 | 226.38 | 3,739,726 | +7.09(+3.24%) |
Dec 12, 2023 | 221.50 | 221.58 | 218.02 | 219.28 | 2,898,090 | -1.60(-0.72%) |
Dec 11, 2023 | 217.61 | 221.23 | 217.50 | 220.88 | 2,596,637 | +3.85(+1.77%) |
Dec 08, 2023 | 218.54 | 219.53 | 215.22 | 217.03 | 2,532,901 | -1.43(-0.65%) |
Dec 07, 2023 | 216.54 | 219.60 | 216.42 | 218.46 | 2,773,343 | -1.84(-0.83%) |
Dec 06, 2023 | 219.44 | 221.19 | 218.93 | 220.29 | 1,913,652 | +1.32(+0.60%) |
Dec 05, 2023 | 220.85 | 220.85 | 216.61 | 218.98 | 2,676,459 | -2.68(-1.21%) |
Dec 04, 2023 | 221.53 | 222.38 | 219.19 | 221.66 | 2,251,596 | -1.35(-0.60%) |
Dec 01, 2023 | 221.93 | 223.32 | 220.05 | 223.01 | 3,140,720 | +0.17(+0.08%) |
Nov 30, 2023 | 222.46 | 223.05 | 219.21 | 222.84 | 3,550,871 | +0.79(+0.35%) |
Nov 29, 2023 | 220.33 | 224.88 | 219.94 | 222.05 | 2,244,906 | +3.75(+1.72%) |
Nov 28, 2023 | 219.16 | 219.95 | 216.30 | 218.30 | 1,915,554 | -1.24(-0.56%) |
Nov 27, 2023 | 220.03 | 221.50 | 218.46 | 219.53 | 2,053,236 | -1.41(-0.64%) |
Nov 24, 2023 | 220.51 | 221.91 | 220.12 | 220.94 | 1,279,200 | +0.11(+0.05%) |
Nov 22, 2023 | 218.46 | 221.44 | 218.46 | 220.83 | 3,735,202 | +3.43(+1.58%) |
Nov 21, 2023 | 213.98 | 221.10 | 213.16 | 217.40 | 4,623,918 | +6.82(+3.24%) |
Nov 20, 2023 | 208.53 | 211.35 | 207.19 | 210.58 | 2,573,995 | +3.24(+1.56%) |
Nov 17, 2023 | 209.57 | 209.58 | 205.86 | 207.34 | 2,479,669 | -1.33(-0.64%) |
Nov 16, 2023 | 208.81 | 209.51 | 206.85 | 208.67 | 3,506,757 | +0.95(+0.46%) |
Nov 15, 2023 | 204.30 | 209.21 | 203.72 | 207.72 | 4,119,291 | +4.63(+2.28%) |
Nov 14, 2023 | 199.94 | 204.25 | 199.94 | 203.09 | 2,906,193 | +7.52(+3.85%) |
Nov 13, 2023 | 195.59 | 196.73 | 193.34 | 195.56 | 1,686,541 | -1.02(-0.52%) |
Nov 10, 2023 | 195.45 | 196.77 | 191.94 | 196.58 | 2,114,503 | +1.48(+0.76%) |
Nov 09, 2023 | 198.33 | 198.93 | 194.89 | 195.11 | 2,321,822 | -1.30(-0.66%) |
Nov 08, 2023 | 198.57 | 200.02 | 195.84 | 196.40 | 1,615,306 | -1.43(-0.72%) |
Nov 07, 2023 | 195.31 | 198.50 | 194.98 | 197.83 | 2,217,189 | +2.72(+1.40%) |
Nov 06, 2023 | 197.21 | 197.35 | 194.70 | 195.11 | 2,367,642 | -2.34(-1.19%) |
Nov 03, 2023 | 195.57 | 199.58 | 195.57 | 197.45 | 2,936,716 | +4.88(+2.53%) |
Nov 02, 2023 | 191.89 | 193.27 | 190.55 | 192.57 | 2,541,288 | +2.97(+1.57%) |
Nov 01, 2023 | 191.42 | 191.42 | 188.46 | 189.60 | 3,774,323 | -2.02(-1.05%) |
Oct 31, 2023 | 189.62 | 194.68 | 188.35 | 191.61 | 5,219,401 | +6.91(+3.74%) |
Oct 30, 2023 | 188.45 | 188.88 | 181.71 | 184.71 | 5,505,244 | -2.77(-1.48%) |
Oct 27, 2023 | 191.85 | 193.03 | 186.46 | 187.48 | 3,974,651 | -5.79(-2.99%) |
Oct 26, 2023 | 190.34 | 194.87 | 189.31 | 193.27 | 3,416,786 | +1.03(+0.53%) |
Oct 25, 2023 | 192.42 | 193.38 | 182.86 | 192.24 | 7,529,729 | -4.18(-2.13%) |
Oct 24, 2023 | 193.53 | 202.55 | 192.02 | 196.42 | 5,938,303 | -7.19(-3.53%) |
Oct 23, 2023 | 204.52 | 205.93 | 202.58 | 203.62 | 3,925,797 | -1.78(-0.86%) |
Oct 20, 2023 | 206.85 | 208.76 | 205.32 | 205.39 | 2,932,336 | -1.47(-0.71%) |
Oct 19, 2023 | 208.03 | 209.82 | 206.09 | 206.86 | 3,801,743 | +2.49(+1.22%) |
Oct 18, 2023 | 209.51 | 209.75 | 204.30 | 204.37 | 4,356,235 | -7.12(-3.37%) |
Oct 17, 2023 | 206.55 | 212.10 | 206.08 | 211.49 | 2,649,558 | +1.49(+0.71%) |
Oct 16, 2023 | 209.15 | 211.31 | 207.74 | 210.00 | 3,095,271 | +1.02(+0.49%) |
Oct 13, 2023 | 209.30 | 211.48 | 208.50 | 208.99 | 3,372,788 | -0.06(-0.03%) |
Oct 12, 2023 | 216.13 | 218.22 | 204.30 | 209.05 | 5,092,517 | -6.93(-3.21%) |
Oct 11, 2023 | 217.12 | 218.01 | 214.34 | 215.97 | 2,450,145 | -2.01(-0.92%) |
Oct 10, 2023 | 217.06 | 219.35 | 214.37 | 217.98 | 2,222,904 | +0.34(+0.16%) |
Oct 09, 2023 | 216.76 | 217.77 | 214.18 | 217.64 | 1,955,966 | +1.14(+0.52%) |
Oct 06, 2023 | 214.05 | 217.95 | 212.56 | 216.50 | 2,705,357 | +0.36(+0.17%) |
Oct 05, 2023 | 215.18 | 216.77 | 211.92 | 216.14 | 2,280,689 | +0.80(+0.37%) |
Oct 04, 2023 | 215.52 | 216.73 | 213.12 | 215.35 | 3,457,236 | +0.37(+0.17%) |
Oct 03, 2023 | 211.97 | 216.34 | 211.97 | 214.98 | 4,833,482 | +1.95(+0.92%) |
Oct 02, 2023 | 218.29 | 220.92 | 208.26 | 213.02 | 6,409,036 | -34.25(-13.85%) |
Sep 29, 2023 | 248.40 | 248.72 | 246.18 | 247.27 | 3,285,638 | +0.91(+0.37%) |
Sep 28, 2023 | 246.62 | 249.13 | 246.06 | 246.36 | 2,349,793 | -0.25(-0.10%) |
Sep 27, 2023 | 247.67 | 247.67 | 243.26 | 246.61 | 2,252,658 | +0.19(+0.08%) |
Sep 26, 2023 | 249.72 | 250.75 | 246.03 | 246.42 | 2,025,736 | -4.77(-1.90%) |
Sep 25, 2023 | 248.41 | 251.35 | 249.14 | 251.20 | 1,906,052 | +3.66(+1.48%) |
Sep 22, 2023 | 249.34 | 250.80 | 247.25 | 247.54 | 2,764,845 | -1.26(-0.50%) |
Sep 21, 2023 | 252.48 | 252.48 | 248.49 | 248.79 | 2,418,064 | -4.81(-1.90%) |
Sep 20, 2023 | 254.63 | 256.75 | 252.92 | 253.61 | 1,564,359 | -0.77(-0.30%) |
Sep 19, 2023 | 251.89 | 255.10 | 251.28 | 254.38 | 1,774,341 | +1.46(+0.58%) |
Sep 18, 2023 | 254.15 | 254.90 | 252.27 | 252.92 | 1,966,232 | -1.48(-0.58%) |
Sep 15, 2023 | 251.93 | 259.20 | 251.05 | 254.40 | 5,715,769 | +1.76(+0.70%) |
Sep 14, 2023 | 253.78 | 254.10 | 248.23 | 252.63 | 1,896,466 | +1.03(+0.41%) |
Sep 13, 2023 | 242.59 | 254.88 | 242.15 | 251.60 | 2,911,710 | +4.11(+1.66%) |
Sep 12, 2023 | 248.62 | 248.98 | 244.68 | 247.50 | 2,383,832 | -1.83(-0.74%) |
Sep 11, 2023 | 246.19 | 249.59 | 243.35 | 249.33 | 2,460,560 | +1.80(+0.73%) |
Sep 08, 2023 | 253.52 | 254.00 | 244.48 | 247.53 | 3,186,943 | -6.54(-2.57%) |
Sep 07, 2023 | 255.24 | 257.58 | 253.68 | 254.07 | 1,793,935 | -2.06(-0.81%) |
Sep 06, 2023 | 259.63 | 260.67 | 255.32 | 256.13 | 2,550,614 | -3.85(-1.48%) |
Sep 05, 2023 | 265.53 | 265.80 | 259.82 | 259.98 | 2,149,074 | -4.72(-1.78%) |
Sep 01, 2023 | 267.13 | 268.71 | 263.38 | 264.70 | 2,577,554 | +0.59(+0.22%) |
Aug 31, 2023 | 264.11 | 267.09 | 264.11 | 264.11 | 2,947,292 | +0.83(+0.31%) |
Aug 30, 2023 | 263.89 | 264.69 | 261.55 | 263.29 | 1,812,853 | +0.17(+0.06%) |
Aug 29, 2023 | 261.33 | 263.44 | 259.81 | 263.12 | 2,071,181 | +2.49(+0.96%) |
Aug 28, 2023 | 257.35 | 261.13 | 256.65 | 260.62 | 2,254,197 | +5.95(+2.34%) |
Aug 25, 2023 | 253.57 | 256.29 | 251.50 | 254.67 | 1,385,712 | +1.96(+0.78%) |
Aug 24, 2023 | 254.44 | 256.06 | 252.25 | 252.71 | 1,546,769 | -1.30(-0.51%) |
Aug 23, 2023 | 251.41 | 254.49 | 250.79 | 254.01 | 1,508,448 | +5.14(+2.07%) |
Aug 22, 2023 | 248.96 | 251.18 | 248.22 | 248.86 | 1,719,660 | -0.47(-0.19%) |
Aug 21, 2023 | 251.87 | 252.20 | 249.08 | 249.33 | 2,376,088 | -1.24(-0.49%) |
Aug 18, 2023 | 250.91 | 252.62 | 249.28 | 250.57 | 2,049,247 | -1.41(-0.56%) |
Aug 17, 2023 | 252.70 | 253.09 | 250.43 | 251.97 | 1,791,873 | +0.03(+0.01%) |
Aug 16, 2023 | 252.08 | 254.27 | 251.38 | 251.94 | 1,767,119 | -2.43(-0.96%) |
Aug 15, 2023 | 255.04 | 257.03 | 253.63 | 254.38 | 1,543,253 | -1.94(-0.76%) |
Aug 14, 2023 | 253.52 | 257.02 | 252.16 | 256.32 | 1,636,912 | +1.75(+0.69%) |
Aug 11, 2023 | 254.66 | 256.22 | 253.29 | 254.56 | 1,399,647 | -1.95(-0.76%) |
Aug 10, 2023 | 256.44 | 261.59 | 255.96 | 256.52 | 1,705,678 | +1.31(+0.52%) |
Aug 09, 2023 | 258.42 | 258.94 | 254.56 | 255.20 | 1,702,839 | -3.00(-1.16%) |
Aug 08, 2023 | 255.14 | 258.60 | 252.79 | 258.20 | 1,701,682 | +3.44(+1.35%) |
Aug 07, 2023 | 254.47 | 256.06 | 252.01 | 254.76 | 1,274,961 | +0.87(+0.34%) |
Aug 04, 2023 | 255.61 | 257.50 | 252.66 | 253.90 | 2,724,422 | -2.70(-1.05%) |
Aug 03, 2023 | 256.28 | 258.62 | 253.65 | 256.60 | 2,443,228 | -0.41(-0.16%) |
Aug 02, 2023 | 253.36 | 257.89 | 252.15 | 257.01 | 2,554,945 | +2.86(+1.13%) |
Aug 01, 2023 | 254.22 | 256.58 | 252.66 | 254.15 | 2,598,102 | -0.06(-0.02%) |
Jul 31, 2023 | 259.53 | 259.90 | 253.50 | 254.21 | 3,633,167 | -4.99(-1.93%) |
Jul 28, 2023 | 256.28 | 260.21 | 254.15 | 259.20 | 3,673,887 | +4.78(+1.88%) |
Jul 27, 2023 | 263.33 | 264.73 | 254.35 | 254.41 | 4,099,224 | -9.57(-3.62%) |
Jul 26, 2023 | 253.46 | 264.88 | 253.19 | 263.98 | 5,783,824 | +9.14(+3.59%) |
Jul 25, 2023 | 247.06 | 263.98 | 245.69 | 254.84 | 7,367,647 | -2.27(-0.88%) |
Jul 24, 2023 | 254.11 | 259.12 | 251.80 | 257.12 | 5,701,283 | +2.09(+0.82%) |
Jul 21, 2023 | 241.82 | 256.88 | 239.43 | 255.02 | 7,414,043 | +11.46(+4.71%) |
Jul 20, 2023 | 244.93 | 246.62 | 241.67 | 243.56 | 2,125,456 | +0.50(+0.21%) |
Jul 19, 2023 | 241.48 | 244.40 | 241.30 | 243.06 | 3,284,451 | +3.08(+1.28%) |
Jul 18, 2023 | 237.86 | 240.38 | 236.44 | 239.98 | 2,727,141 | +3.02(+1.27%) |
Jul 17, 2023 | 239.35 | 239.35 | 234.11 | 236.96 | 3,415,981 | -2.76(-1.15%) |
Jul 14, 2023 | 239.03 | 241.12 | 238.24 | 239.72 | 2,919,573 | +1.72(+0.72%) |
Jul 13, 2023 | 239.20 | 239.48 | 236.74 | 238.01 | 2,687,077 | +0.70(+0.29%) |
Jul 12, 2023 | 238.20 | 239.98 | 236.41 | 237.31 | 2,806,032 | +0.44(+0.19%) |
Jul 11, 2023 | 233.86 | 237.36 | 232.42 | 236.87 | 2,937,831 | +3.19(+1.36%) |
Jul 10, 2023 | 231.78 | 234.79 | 231.49 | 233.69 | 2,058,502 | +1.38(+0.60%) |
Jul 07, 2023 | 232.10 | 235.35 | 231.88 | 232.30 | 2,543,258 | -1.31(-0.56%) |
Jul 06, 2023 | 234.11 | 234.51 | 231.11 | 233.62 | 2,550,881 | -2.97(-1.26%) |
Jul 05, 2023 | 233.10 | 237.42 | 232.37 | 236.59 | 2,460,250 | +0.57(+0.24%) |
Jul 03, 2023 | 236.79 | 238.58 | 235.07 | 236.02 | 1,192,502 | -3.18(-1.33%) |
Jun 30, 2023 | 238.21 | 240.79 | 236.90 | 239.20 | 3,315,481 | +2.22(+0.94%) |
Jun 29, 2023 | 232.82 | 236.99 | 230.87 | 236.97 | 1,914,743 | +3.26(+1.39%) |
Jun 28, 2023 | 232.44 | 234.28 | 230.28 | 233.72 | 2,543,508 | +0.97(+0.42%) |
Jun 27, 2023 | 237.71 | 237.71 | 229.84 | 232.75 | 4,287,816 | -4.06(-1.72%) |
Jun 26, 2023 | 237.20 | 238.47 | 233.55 | 236.81 | 2,056,742 | -0.30(-0.13%) |
Jun 23, 2023 | 233.75 | 237.93 | 233.27 | 237.11 | 3,291,847 | +1.79(+0.76%) |
Jun 22, 2023 | 237.57 | 239.09 | 234.13 | 235.32 | 2,105,488 | -1.32(-0.56%) |
Jun 21, 2023 | 234.72 | 237.78 | 233.13 | 236.64 | 2,783,958 | +1.10(+0.47%) |
Jun 20, 2023 | 227.85 | 236.19 | 227.38 | 235.54 | 5,161,484 | -5.18(-2.15%) |
Jun 16, 2023 | 243.90 | 245.22 | 239.86 | 240.71 | 6,430,118 | -1.70(-0.70%) |
Jun 15, 2023 | 232.94 | 243.48 | 232.02 | 242.42 | 2,838,984 | +5.04(+2.12%) |
Jun 14, 2023 | 241.85 | 242.73 | 236.24 | 237.38 | 2,350,318 | -2.81(-1.17%) |
Jun 13, 2023 | 236.61 | 240.44 | 236.43 | 240.19 | 2,373,415 | +3.21(+1.35%) |
Jun 12, 2023 | 234.31 | 237.34 | 233.23 | 236.98 | 2,195,150 | +2.67(+1.14%) |
Jun 09, 2023 | 235.36 | 235.58 | 232.51 | 234.31 | 1,831,087 | -0.04(-0.02%) |
Jun 08, 2023 | 236.45 | 237.03 | 232.66 | 234.35 | 2,243,247 | -2.10(-0.89%) |
Jun 07, 2023 | 233.55 | 237.40 | 232.95 | 236.45 | 3,318,378 | +2.86(+1.22%) |
Jun 06, 2023 | 231.20 | 235.38 | 230.46 | 233.59 | 2,048,863 | +1.52(+0.66%) |
Jun 05, 2023 | 233.95 | 234.27 | 229.91 | 232.07 | 2,493,003 | -1.49(-0.64%) |
Jun 02, 2023 | 233.51 | 234.78 | 231.23 | 233.57 | 2,241,692 | +1.92(+0.83%) |