Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 252.91 | 264.07 | 252.91 | 262.34 | 1,574,879 | +8.84(+3.49%) |
Jun 14, 2024 | 253.87 | 254.44 | 251.54 | 253.50 | 714,169 | -1.12(-0.44%) |
Jun 13, 2024 | 252.02 | 254.78 | 251.11 | 254.62 | 1,324,688 | +2.11(+0.84%) |
Jun 12, 2024 | 253.26 | 253.90 | 248.32 | 252.51 | 1,453,720 | +1.48(+0.59%) |
Jun 11, 2024 | 250.58 | 251.05 | 247.26 | 251.03 | 1,111,189 | -0.65(-0.26%) |
Jun 10, 2024 | 250.09 | 253.27 | 249.79 | 251.68 | 1,211,294 | +0.75(+0.30%) |
Jun 07, 2024 | 249.00 | 252.58 | 248.82 | 250.93 | 1,230,913 | +0.82(+0.33%) |
Jun 06, 2024 | 249.99 | 251.46 | 249.18 | 250.11 | 761,043 | +0.08(+0.03%) |
Jun 05, 2024 | 250.54 | 251.57 | 247.56 | 250.03 | 914,592 | -0.31(-0.12%) |
Jun 04, 2024 | 249.90 | 251.37 | 248.69 | 250.34 | 1,387,760 | +0.02(+0.01%) |
Jun 03, 2024 | 248.03 | 251.80 | 246.71 | 250.32 | 1,126,062 | +0.09(+0.04%) |
May 31, 2024 | 247.09 | 250.55 | 244.19 | 250.23 | 1,901,481 | +3.64(+1.48%) |
May 30, 2024 | 243.97 | 248.48 | 243.25 | 246.59 | 1,433,343 | +2.62(+1.07%) |
May 29, 2024 | 243.55 | 246.58 | 243.04 | 243.97 | 1,065,582 | -1.52(-0.62%) |
May 28, 2024 | 247.72 | 248.49 | 244.69 | 245.49 | 1,132,018 | -3.02(-1.22%) |
May 24, 2024 | 246.73 | 250.53 | 245.19 | 248.51 | 1,503,980 | +3.39(+1.38%) |
May 23, 2024 | 247.72 | 248.80 | 244.15 | 245.12 | 1,282,126 | -3.82(-1.53%) |
May 22, 2024 | 250.32 | 250.77 | 248.40 | 248.94 | 799,418 | -2.04(-0.81%) |
May 21, 2024 | 250.85 | 251.47 | 248.96 | 250.98 | 837,398 | +0.42(+0.17%) |
May 20, 2024 | 255.52 | 255.52 | 249.26 | 250.56 | 850,870 | -4.87(-1.91%) |
May 17, 2024 | 255.54 | 256.76 | 252.85 | 255.43 | 1,421,996 | +0.04(+0.02%) |
May 16, 2024 | 252.86 | 257.09 | 252.38 | 255.39 | 1,326,198 | +3.10(+1.23%) |
May 15, 2024 | 253.99 | 255.09 | 251.88 | 252.29 | 1,069,923 | -1.70(-0.67%) |
May 14, 2024 | 259.23 | 259.65 | 251.59 | 253.99 | 1,168,842 | -4.78(-1.85%) |
May 13, 2024 | 262.61 | 263.33 | 258.50 | 258.77 | 883,633 | -3.18(-1.21%) |
May 10, 2024 | 260.89 | 263.00 | 260.21 | 261.95 | 503,179 | +1.25(+0.48%) |
May 09, 2024 | 258.60 | 261.21 | 258.56 | 260.70 | 443,756 | +2.34(+0.91%) |
May 08, 2024 | 258.87 | 259.80 | 257.74 | 258.36 | 407,779 | -0.13(-0.05%) |
May 07, 2024 | 259.65 | 260.62 | 256.52 | 258.49 | 642,437 | +1.18(+0.46%) |
May 06, 2024 | 257.54 | 258.38 | 255.48 | 257.31 | 776,102 | +1.23(+0.48%) |
May 03, 2024 | 255.00 | 256.62 | 253.51 | 256.08 | 735,857 | +2.00(+0.79%) |
May 02, 2024 | 254.36 | 255.70 | 253.39 | 254.08 | 694,233 | +1.14(+0.45%) |
May 01, 2024 | 251.50 | 256.24 | 251.40 | 252.94 | 1,013,426 | +0.49(+0.19%) |
Apr 30, 2024 | 259.14 | 259.20 | 251.94 | 252.45 | 1,858,400 | -7.70(-2.96%) |
Apr 29, 2024 | 259.32 | 260.68 | 258.45 | 260.15 | 575,787 | +1.15(+0.44%) |
Apr 26, 2024 | 260.06 | 260.99 | 258.90 | 259.01 | 702,810 | -1.66(-0.64%) |
Apr 25, 2024 | 260.75 | 263.15 | 258.75 | 260.67 | 760,598 | +0.16(+0.06%) |
Apr 24, 2024 | 258.58 | 260.94 | 256.62 | 260.51 | 1,079,595 | -0.11(-0.04%) |
Apr 23, 2024 | 258.39 | 261.23 | 257.90 | 260.62 | 1,054,087 | +1.91(+0.74%) |
Apr 22, 2024 | 260.46 | 260.76 | 258.36 | 258.71 | 876,297 | -0.96(-0.37%) |
Apr 19, 2024 | 258.44 | 262.51 | 258.25 | 259.66 | 1,512,645 | +2.01(+0.78%) |
Apr 18, 2024 | 256.80 | 259.93 | 256.50 | 257.65 | 1,165,435 | +1.36(+0.53%) |
Apr 17, 2024 | 258.20 | 258.20 | 256.06 | 256.29 | 1,536,593 | -0.47(-0.18%) |
Apr 16, 2024 | 256.92 | 258.18 | 252.40 | 256.75 | 1,780,906 | -0.74(-0.29%) |
Apr 15, 2024 | 264.23 | 264.23 | 256.17 | 257.49 | 1,839,998 | -3.70(-1.42%) |
Apr 12, 2024 | 268.44 | 269.11 | 261.04 | 261.20 | 1,635,909 | -6.08(-2.27%) |
Apr 11, 2024 | 269.91 | 273.78 | 262.99 | 267.27 | 4,117,337 | +3.41(+1.29%) |
Apr 10, 2024 | 257.98 | 264.25 | 257.07 | 263.87 | 2,655,147 | +1.94(+0.74%) |
Apr 09, 2024 | 266.49 | 266.49 | 261.03 | 261.92 | 1,208,638 | -3.02(-1.14%) |
Apr 08, 2024 | 264.49 | 266.18 | 263.96 | 264.94 | 972,160 | +0.37(+0.14%) |
Apr 05, 2024 | 263.19 | 264.63 | 261.50 | 264.57 | 1,252,897 | +1.31(+0.50%) |
Apr 04, 2024 | 267.01 | 267.25 | 262.22 | 263.26 | 1,407,375 | -2.63(-0.99%) |
Apr 03, 2024 | 265.78 | 266.42 | 263.78 | 265.89 | 772,231 | -0.46(-0.17%) |
Apr 02, 2024 | 266.24 | 268.79 | 264.61 | 266.35 | 1,263,485 | +1.40(+0.53%) |
Apr 01, 2024 | 270.27 | 270.55 | 263.30 | 264.94 | 1,425,789 | -5.74(-2.12%) |
Mar 28, 2024 | 271.30 | 271.91 | 268.64 | 270.68 | 1,148,629 | -0.28(-0.10%) |
Mar 27, 2024 | 269.49 | 271.10 | 267.99 | 270.96 | 842,099 | +2.74(+1.02%) |
Mar 26, 2024 | 269.99 | 269.99 | 267.24 | 268.22 | 881,945 | -1.14(-0.43%) |
Mar 25, 2024 | 267.79 | 269.53 | 267.15 | 269.36 | 761,647 | +2.19(+0.82%) |
Mar 22, 2024 | 269.92 | 269.92 | 266.37 | 267.17 | 667,083 | -1.11(-0.41%) |
Mar 21, 2024 | 267.43 | 269.09 | 265.63 | 268.28 | 1,020,536 | +0.85(+0.32%) |
Mar 20, 2024 | 267.75 | 268.10 | 265.00 | 267.43 | 1,269,508 | -0.25(-0.09%) |
Mar 19, 2024 | 265.94 | 267.74 | 265.44 | 267.68 | 1,187,705 | +2.39(+0.90%) |
Mar 18, 2024 | 266.03 | 266.68 | 264.04 | 265.29 | 1,181,646 | -1.29(-0.48%) |
Mar 15, 2024 | 257.97 | 266.83 | 257.97 | 266.58 | 2,437,088 | +6.78(+2.61%) |
Mar 14, 2024 | 261.20 | 262.11 | 257.75 | 259.79 | 945,642 | -2.86(-1.09%) |
Mar 13, 2024 | 262.56 | 264.19 | 261.42 | 262.65 | 903,651 | +1.83(+0.70%) |
Mar 12, 2024 | 260.96 | 261.34 | 259.02 | 260.82 | 1,002,429 | -0.12(-0.05%) |
Mar 11, 2024 | 256.97 | 262.01 | 256.80 | 260.94 | 1,424,561 | +4.27(+1.66%) |
Mar 08, 2024 | 254.79 | 257.84 | 253.39 | 256.67 | 1,928,216 | +2.38(+0.94%) |
Mar 07, 2024 | 248.44 | 254.35 | 247.52 | 254.28 | 1,347,755 | +6.87(+2.78%) |
Mar 06, 2024 | 247.01 | 247.88 | 245.16 | 247.41 | 1,183,534 | +0.26(+0.10%) |
Mar 05, 2024 | 247.20 | 249.37 | 245.54 | 247.15 | 1,291,638 | +0.11(+0.04%) |
Mar 04, 2024 | 248.16 | 248.72 | 246.02 | 247.04 | 1,216,898 | -1.96(-0.79%) |
Mar 01, 2024 | 246.76 | 249.21 | 245.13 | 249.01 | 1,565,673 | +1.47(+0.60%) |
Feb 29, 2024 | 246.76 | 247.97 | 244.97 | 247.53 | 1,946,032 | +1.08(+0.44%) |
Feb 28, 2024 | 246.09 | 246.59 | 244.13 | 246.46 | 952,342 | +0.35(+0.14%) |
Feb 27, 2024 | 245.28 | 247.20 | 243.87 | 246.11 | 1,177,431 | +0.27(+0.11%) |
Feb 26, 2024 | 246.04 | 247.34 | 244.67 | 245.84 | 1,112,755 | -0.41(-0.17%) |
Feb 23, 2024 | 244.49 | 247.61 | 243.64 | 246.25 | 914,544 | +1.52(+0.62%) |
Feb 22, 2024 | 244.60 | 246.32 | 243.08 | 244.72 | 1,159,213 | +0.09(+0.04%) |
Feb 21, 2024 | 244.77 | 246.49 | 243.51 | 244.63 | 606,238 | +0.35(+0.14%) |
Feb 20, 2024 | 243.07 | 247.58 | 243.07 | 244.28 | 747,049 | +1.41(+0.58%) |
Feb 16, 2024 | 242.99 | 245.11 | 241.16 | 242.87 | 837,976 | -1.06(-0.43%) |
Feb 15, 2024 | 243.75 | 245.17 | 242.01 | 243.93 | 706,403 | +1.29(+0.53%) |
Feb 14, 2024 | 243.59 | 243.92 | 241.44 | 242.63 | 670,087 | -0.98(-0.40%) |
Feb 13, 2024 | 244.07 | 246.05 | 241.94 | 243.61 | 937,261 | -2.49(-1.01%) |
Feb 12, 2024 | 242.20 | 247.13 | 241.92 | 246.10 | 1,370,908 | +4.51(+1.87%) |
Feb 09, 2024 | 241.49 | 243.55 | 240.63 | 241.59 | 1,224,165 | -0.50(-0.21%) |
Feb 08, 2024 | 243.03 | 243.25 | 240.84 | 242.08 | 1,143,220 | -1.37(-0.56%) |
Feb 07, 2024 | 244.92 | 245.79 | 240.21 | 243.45 | 998,224 | -3.33(-1.35%) |
Feb 06, 2024 | 245.10 | 247.78 | 244.16 | 246.78 | 1,107,518 | +1.58(+0.64%) |
Feb 05, 2024 | 246.96 | 248.07 | 244.70 | 245.20 | 1,332,312 | -3.50(-1.41%) |
Feb 02, 2024 | 250.23 | 250.25 | 246.69 | 248.70 | 1,177,162 | -2.07(-0.83%) |
Feb 01, 2024 | 243.65 | 250.77 | 242.63 | 250.77 | 1,043,792 | +7.54(+3.10%) |
Jan 31, 2024 | 246.38 | 246.71 | 242.01 | 243.23 | 1,124,749 | -3.32(-1.35%) |
Jan 30, 2024 | 248.58 | 249.10 | 244.85 | 246.56 | 957,688 | -2.35(-0.94%) |
Jan 29, 2024 | 247.12 | 249.07 | 245.30 | 248.91 | 1,484,963 | +1.29(+0.52%) |
Jan 26, 2024 | 249.52 | 250.03 | 247.18 | 247.62 | 1,086,656 | -0.71(-0.28%) |
Jan 25, 2024 | 246.82 | 248.38 | 246.38 | 248.32 | 803,558 | +2.78(+1.13%) |
Jan 24, 2024 | 250.14 | 250.94 | 245.43 | 245.54 | 1,162,161 | -5.54(-2.21%) |
Jan 23, 2024 | 249.29 | 251.34 | 249.01 | 251.08 | 809,945 | +1.35(+0.54%) |
Jan 22, 2024 | 252.46 | 253.44 | 249.63 | 249.73 | 834,815 | -2.30(-0.91%) |
Jan 19, 2024 | 252.58 | 254.01 | 249.43 | 252.03 | 955,278 | +0.30(+0.12%) |
Jan 18, 2024 | 249.66 | 252.53 | 249.48 | 251.74 | 705,093 | +0.98(+0.39%) |
Jan 17, 2024 | 252.51 | 253.72 | 250.54 | 250.75 | 1,076,741 | -2.70(-1.07%) |
Jan 16, 2024 | 257.71 | 258.00 | 253.29 | 253.45 | 1,254,253 | -2.90(-1.13%) |
Jan 12, 2024 | 256.37 | 258.34 | 255.51 | 256.35 | 1,526,944 | +0.87(+0.34%) |
Jan 11, 2024 | 253.08 | 255.82 | 252.41 | 255.48 | 1,713,886 | +2.63(+1.04%) |
Jan 10, 2024 | 251.27 | 253.86 | 250.60 | 252.85 | 1,860,562 | +1.22(+0.48%) |
Jan 09, 2024 | 247.39 | 251.69 | 245.17 | 251.63 | 1,460,779 | +3.51(+1.42%) |
Jan 08, 2024 | 246.28 | 249.79 | 246.28 | 248.11 | 2,099,522 | +2.45(+1.00%) |
Jan 05, 2024 | 242.66 | 251.18 | 241.47 | 245.66 | 2,654,742 | +5.16(+2.15%) |
Jan 04, 2024 | 240.41 | 241.72 | 240.04 | 240.50 | 1,339,260 | +0.90(+0.38%) |
Jan 03, 2024 | 241.81 | 242.50 | 239.37 | 239.60 | 1,621,359 | -2.45(-1.01%) |
Jan 02, 2024 | 238.82 | 243.20 | 238.68 | 242.05 | 1,259,995 | +2.12(+0.89%) |
Dec 29, 2023 | 240.39 | 240.99 | 239.56 | 239.93 | 746,932 | -0.41(-0.17%) |
Dec 28, 2023 | 238.30 | 240.62 | 238.30 | 240.33 | 830,297 | +2.03(+0.85%) |
Dec 27, 2023 | 236.88 | 238.40 | 236.46 | 238.31 | 607,521 | +1.12(+0.47%) |
Dec 26, 2023 | 235.68 | 238.63 | 235.39 | 237.19 | 572,291 | +1.10(+0.47%) |
Dec 22, 2023 | 235.18 | 237.47 | 234.33 | 236.09 | 882,050 | +2.00(+0.85%) |
Dec 21, 2023 | 234.72 | 235.83 | 233.39 | 234.09 | 1,136,588 | +0.79(+0.34%) |
Dec 20, 2023 | 237.87 | 238.57 | 232.97 | 233.30 | 1,331,961 | -5.97(-2.50%) |
Dec 19, 2023 | 237.63 | 239.76 | 237.33 | 239.27 | 1,123,956 | +2.18(+0.92%) |
Dec 18, 2023 | 235.84 | 237.44 | 234.18 | 237.09 | 1,238,847 | +2.41(+1.03%) |
Dec 15, 2023 | 238.18 | 238.42 | 233.70 | 234.68 | 1,736,239 | -4.53(-1.90%) |
Dec 14, 2023 | 241.49 | 242.57 | 239.11 | 239.21 | 1,292,261 | -1.55(-0.64%) |
Dec 13, 2023 | 234.22 | 242.23 | 232.98 | 240.76 | 1,251,262 | +6.71(+2.87%) |
Dec 12, 2023 | 234.94 | 234.99 | 232.94 | 234.05 | 1,283,391 | +0.13(+0.06%) |
Dec 11, 2023 | 233.45 | 234.59 | 232.25 | 233.92 | 810,193 | +1.25(+0.54%) |
Dec 08, 2023 | 233.78 | 234.84 | 232.41 | 232.67 | 908,399 | -1.41(-0.60%) |
Dec 07, 2023 | 233.50 | 234.76 | 232.00 | 234.08 | 1,055,222 | +0.75(+0.32%) |
Dec 06, 2023 | 234.18 | 235.32 | 230.86 | 233.33 | 1,241,056 | -1.55(-0.66%) |
Dec 05, 2023 | 238.09 | 238.68 | 231.74 | 234.88 | 1,256,837 | -3.62(-1.52%) |
Dec 04, 2023 | 238.73 | 241.53 | 237.98 | 238.50 | 1,332,351 | -1.63(-0.68%) |
Dec 01, 2023 | 240.19 | 241.17 | 237.79 | 240.12 | 978,244 | +1.45(+0.61%) |
Nov 30, 2023 | 236.42 | 238.78 | 236.09 | 238.68 | 970,881 | +2.52(+1.07%) |
Nov 29, 2023 | 240.41 | 241.44 | 235.06 | 236.16 | 1,215,896 | -3.79(-1.58%) |
Nov 28, 2023 | 236.36 | 240.97 | 236.21 | 239.95 | 1,407,599 | +3.75(+1.59%) |
Nov 27, 2023 | 236.34 | 236.66 | 234.72 | 236.19 | 842,707 | -0.38(-0.16%) |
Nov 24, 2023 | 236.12 | 236.81 | 235.44 | 236.57 | 360,224 | -0.66(-0.28%) |
Nov 22, 2023 | 234.15 | 237.77 | 233.79 | 237.24 | 932,166 | +4.73(+2.04%) |
Nov 21, 2023 | 235.53 | 235.53 | 231.53 | 232.50 | 1,229,032 | -2.66(-1.13%) |
Nov 20, 2023 | 233.18 | 236.04 | 232.02 | 235.16 | 912,345 | +1.31(+0.56%) |
Nov 17, 2023 | 235.15 | 235.15 | 232.40 | 233.85 | 1,164,942 | -0.95(-0.41%) |
Nov 16, 2023 | 237.64 | 237.92 | 234.00 | 234.81 | 1,278,694 | -2.93(-1.23%) |
Nov 15, 2023 | 239.88 | 239.88 | 236.58 | 237.73 | 1,275,796 | -2.33(-0.97%) |
Nov 14, 2023 | 240.98 | 241.06 | 238.86 | 240.07 | 867,627 | +1.03(+0.43%) |
Nov 13, 2023 | 238.08 | 239.51 | 237.45 | 239.03 | 868,482 | +1.52(+0.64%) |
Nov 10, 2023 | 234.91 | 238.68 | 233.98 | 237.51 | 1,398,126 | +0.37(+0.15%) |
Nov 09, 2023 | 239.87 | 239.87 | 236.73 | 237.15 | 1,218,774 | -2.53(-1.06%) |
Nov 08, 2023 | 241.44 | 241.87 | 239.06 | 239.68 | 1,049,802 | -1.01(-0.42%) |
Nov 07, 2023 | 239.17 | 241.82 | 238.52 | 240.69 | 1,401,956 | +0.95(+0.40%) |
Nov 06, 2023 | 240.55 | 242.72 | 239.34 | 239.74 | 1,437,298 | -0.12(-0.05%) |
Nov 03, 2023 | 238.47 | 242.13 | 238.39 | 239.86 | 1,296,539 | +3.65(+1.55%) |
Nov 02, 2023 | 232.97 | 237.50 | 231.64 | 236.21 | 1,164,320 | +4.65(+2.01%) |
Nov 01, 2023 | 232.23 | 235.25 | 231.42 | 231.56 | 1,028,678 | +0.06(+0.03%) |
Oct 31, 2023 | 232.55 | 233.43 | 230.69 | 231.50 | 859,910 | +0.05(+0.02%) |
Oct 30, 2023 | 228.86 | 232.50 | 228.10 | 231.45 | 904,269 | +4.43(+1.95%) |
Oct 27, 2023 | 228.09 | 228.40 | 225.06 | 227.02 | 912,767 | -1.74(-0.76%) |
Oct 26, 2023 | 232.43 | 233.19 | 228.43 | 228.76 | 894,188 | -2.61(-1.13%) |
Oct 25, 2023 | 231.89 | 235.01 | 230.55 | 231.37 | 932,882 | -0.64(-0.28%) |
Oct 24, 2023 | 230.14 | 234.58 | 229.90 | 232.01 | 1,036,225 | +2.78(+1.21%) |
Oct 23, 2023 | 227.27 | 231.25 | 225.67 | 229.24 | 1,230,446 | +1.45(+0.64%) |
Oct 20, 2023 | 231.82 | 232.22 | 227.28 | 227.78 | 884,603 | -2.78(-1.21%) |
Oct 19, 2023 | 231.16 | 234.13 | 230.05 | 230.56 | 1,059,660 | -0.23(-0.10%) |
Oct 18, 2023 | 234.71 | 236.11 | 230.54 | 230.79 | 1,199,765 | -4.32(-1.84%) |
Oct 17, 2023 | 230.65 | 235.46 | 230.13 | 235.11 | 1,337,520 | +2.98(+1.28%) |
Oct 16, 2023 | 230.31 | 233.40 | 229.87 | 232.13 | 1,101,399 | +3.06(+1.34%) |
Oct 13, 2023 | 225.17 | 229.35 | 224.93 | 229.07 | 1,124,401 | +3.26(+1.45%) |
Oct 12, 2023 | 236.43 | 236.43 | 225.30 | 225.81 | 1,944,871 | -10.49(-4.44%) |
Oct 11, 2023 | 235.85 | 238.04 | 235.36 | 236.30 | 1,060,263 | +1.09(+0.46%) |
Oct 10, 2023 | 234.71 | 235.70 | 233.71 | 235.21 | 1,906,218 | +2.78(+1.20%) |
Oct 09, 2023 | 233.00 | 233.34 | 231.37 | 232.43 | 1,392,289 | -1.50(-0.64%) |
Oct 06, 2023 | 237.09 | 237.41 | 230.36 | 233.93 | 2,616,908 | -4.67(-1.96%) |
Oct 05, 2023 | 240.50 | 243.45 | 237.24 | 238.60 | 2,488,674 | -7.94(-3.22%) |
Oct 04, 2023 | 246.16 | 247.60 | 244.71 | 246.54 | 1,278,604 | +1.02(+0.42%) |
Oct 03, 2023 | 245.83 | 247.80 | 244.04 | 245.52 | 1,139,554 | -0.31(-0.12%) |
Oct 02, 2023 | 247.63 | 248.42 | 243.92 | 245.83 | 854,901 | -2.66(-1.07%) |
Sep 29, 2023 | 250.10 | 250.76 | 247.64 | 248.49 | 714,718 | -0.28(-0.11%) |
Sep 28, 2023 | 248.05 | 250.73 | 247.32 | 248.76 | 587,119 | +1.01(+0.41%) |
Sep 27, 2023 | 250.48 | 251.12 | 247.19 | 247.75 | 656,429 | -2.78(-1.11%) |
Sep 26, 2023 | 252.75 | 253.29 | 250.44 | 250.53 | 599,936 | -3.02(-1.19%) |
Sep 25, 2023 | 252.50 | 253.80 | 252.36 | 253.55 | 595,488 | +0.42(+0.16%) |
Sep 22, 2023 | 257.06 | 258.92 | 253.01 | 253.13 | 805,950 | -0.44(-0.17%) |
Sep 21, 2023 | 257.87 | 258.49 | 253.51 | 253.57 | 729,262 | -5.37(-2.07%) |
Sep 20, 2023 | 258.83 | 260.68 | 257.80 | 258.94 | 671,242 | +1.88(+0.73%) |
Sep 19, 2023 | 257.48 | 258.69 | 256.31 | 257.06 | 1,040,972 | -0.68(-0.26%) |
Sep 18, 2023 | 258.72 | 258.90 | 256.41 | 257.74 | 658,036 | +0.35(+0.13%) |
Sep 15, 2023 | 258.59 | 259.31 | 256.63 | 257.39 | 2,057,848 | -2.48(-0.95%) |
Sep 14, 2023 | 258.29 | 260.16 | 257.32 | 259.88 | 623,486 | +2.64(+1.03%) |
Sep 13, 2023 | 258.37 | 258.82 | 255.75 | 257.24 | 655,496 | -0.49(-0.19%) |
Sep 12, 2023 | 256.42 | 258.12 | 255.59 | 257.72 | 563,298 | +1.16(+0.45%) |
Sep 11, 2023 | 256.39 | 257.66 | 255.80 | 256.56 | 762,214 | +0.30(+0.12%) |
Sep 08, 2023 | 257.17 | 257.31 | 255.92 | 256.27 | 700,839 | -0.36(-0.14%) |
Sep 07, 2023 | 256.53 | 257.81 | 255.59 | 256.62 | 827,305 | +0.74(+0.29%) |
Sep 06, 2023 | 257.55 | 257.55 | 255.04 | 255.88 | 833,371 | +1.30(+0.51%) |
Sep 05, 2023 | 256.64 | 257.15 | 253.84 | 254.59 | 795,215 | -1.96(-0.76%) |
Sep 01, 2023 | 258.60 | 259.03 | 255.34 | 256.54 | 674,937 | -1.07(-0.41%) |
Aug 31, 2023 | 257.50 | 258.83 | 256.75 | 257.61 | 811,693 | -0.30(-0.12%) |
Aug 30, 2023 | 258.20 | 258.76 | 255.85 | 257.91 | 889,581 | -0.41(-0.16%) |
Aug 29, 2023 | 258.57 | 259.26 | 256.81 | 258.31 | 732,063 | -0.62(-0.24%) |
Aug 28, 2023 | 256.54 | 259.18 | 256.54 | 258.94 | 513,609 | +2.38(+0.93%) |
Aug 25, 2023 | 256.62 | 257.18 | 255.01 | 256.55 | 413,853 | +1.21(+0.47%) |
Aug 24, 2023 | 259.66 | 259.70 | 255.11 | 255.35 | 774,350 | -3.74(-1.44%) |
Aug 23, 2023 | 255.41 | 259.47 | 255.41 | 259.08 | 968,422 | +4.68(+1.84%) |
Aug 22, 2023 | 255.76 | 256.52 | 253.72 | 254.41 | 642,299 | -1.65(-0.64%) |
Aug 21, 2023 | 254.22 | 256.32 | 252.83 | 256.06 | 834,813 | +1.90(+0.75%) |
Aug 18, 2023 | 254.09 | 255.68 | 253.75 | 254.16 | 1,398,639 | -0.29(-0.11%) |
Aug 17, 2023 | 259.94 | 260.32 | 254.05 | 254.45 | 1,025,393 | -5.40(-2.08%) |
Aug 16, 2023 | 262.79 | 262.94 | 259.72 | 259.85 | 651,192 | -2.85(-1.08%) |
Aug 15, 2023 | 263.80 | 264.17 | 262.51 | 262.69 | 535,644 | -1.93(-0.73%) |
Aug 14, 2023 | 265.72 | 265.72 | 263.88 | 264.62 | 758,151 | -0.03(-0.01%) |
Aug 11, 2023 | 265.64 | 266.12 | 264.41 | 264.65 | 677,975 | -0.92(-0.35%) |
Aug 10, 2023 | 267.93 | 268.62 | 265.36 | 265.57 | 719,110 | -1.92(-0.72%) |
Aug 09, 2023 | 268.17 | 269.08 | 267.25 | 267.49 | 741,677 | +0.44(+0.17%) |
Aug 08, 2023 | 266.69 | 269.67 | 266.07 | 267.04 | 1,075,265 | +0.35(+0.13%) |
Aug 07, 2023 | 264.75 | 267.46 | 264.06 | 266.69 | 938,744 | +2.57(+0.97%) |
Aug 04, 2023 | 265.00 | 266.06 | 263.50 | 264.12 | 1,201,528 | -0.70(-0.26%) |
Aug 03, 2023 | 265.22 | 265.82 | 263.24 | 264.82 | 970,185 | -0.79(-0.30%) |
Aug 02, 2023 | 265.41 | 267.91 | 264.82 | 265.61 | 950,746 | -0.49(-0.19%) |