Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 168.65 | 174.02 | 168.24 | 171.94 | 758,586 | +1.68(+0.99%) |
Apr 29, 2024 | 167.60 | 170.27 | 165.84 | 170.26 | 602,109 | +4.07(+2.45%) |
Apr 26, 2024 | 163.32 | 168.43 | 162.99 | 166.19 | 636,152 | +2.02(+1.23%) |
Apr 25, 2024 | 166.64 | 167.25 | 160.38 | 164.17 | 864,266 | -3.08(-1.84%) |
Apr 24, 2024 | 168.18 | 169.34 | 165.85 | 167.25 | 664,165 | -0.02(-0.01%) |
Apr 23, 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 549,714 | +2.85(+1.73%) |
Apr 22, 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 677,655 | -1.83(-1.10%) |
Apr 19, 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 844,656 | +1.52(+0.92%) |
Apr 18, 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 589,071 | -1.53(-0.92%) |
Apr 17, 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 688,849 | -6.45(-3.73%) |
Apr 16, 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 656,034 | -1.23(-0.71%) |
Apr 15, 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 818,331 | -1.28(-0.73%) |
Apr 12, 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 680,529 | -4.43(-2.47%) |
Apr 11, 2024 | 179.10 | 180.01 | 174.29 | 179.65 | 696,779 | +2.24(+1.26%) |
Apr 10, 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 695,263 | -0.60(-0.34%) |
Apr 09, 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 939,721 | +7.97(+4.69%) |
Apr 08, 2024 | 166.30 | 170.18 | 165.04 | 170.04 | 1,093,981 | +5.04(+3.05%) |
Apr 05, 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 573,063 | +1.75(+1.07%) |
Apr 04, 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 451,166 | -1.61(-0.98%) |
Apr 03, 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 432,359 | +0.81(+0.49%) |
Apr 02, 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 735,505 | -4.05(-2.41%) |
Apr 01, 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 757,222 | -3.30(-1.93%) |
Mar 28, 2024 | 170.00 | 171.53 | 171.48 | 171.40 | 786,601 | +2.22(+1.31%) |
Mar 27, 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 996,108 | +3.66(+2.21%) |
Mar 26, 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 595,774 | +0.77(+0.47%) |
Mar 25, 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 828,438 | +0.44(+0.27%) |
Mar 22, 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 623,099 | -2.33(-1.40%) |
Mar 21, 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 432,910 | -0.56(-0.33%) |
Mar 20, 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 991,443 | -3.41(-2.00%) |
Mar 19, 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 1,206,988 | -1.07(-0.62%) |
Mar 18, 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 840,266 | +5.82(+3.51%) |
Mar 15, 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 827,957 | -1.84(-1.10%) |
Mar 14, 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 1,056,051 | -7.84(-4.47%) |
Mar 13, 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 549,146 | -6.29(-3.46%) |
Mar 12, 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 713,573 | +0.69(+0.38%) |
Mar 11, 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 719,609 | +1.55(+0.86%) |
Mar 08, 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 758,622 | +4.10(+2.34%) |
Mar 07, 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 1,256,220 | +9.79(+5.91%) |
Mar 06, 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 761,683 | +1.77(+1.08%) |
Mar 05, 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 942,209 | -3.89(-2.32%) |
Mar 04, 2024 | 169.35 | 169.88 | 164.43 | 167.82 | 924,270 | -1.43(-0.84%) |
Mar 01, 2024 | 163.65 | 170.61 | 162.01 | 169.25 | 1,499,573 | +5.25(+3.20%) |
Feb 29, 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 1,284,679 | +0.40(+0.24%) |
Feb 28, 2024 | 166.83 | 167.03 | 162.04 | 163.60 | 1,261,719 | -3.02(-1.81%) |
Feb 27, 2024 | 169.26 | 169.49 | 163.34 | 166.62 | 2,206,117 | -2.21(-1.31%) |
Feb 26, 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 2,387,174 | -15.38(-8.35%) |
Feb 23, 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 1,933,342 | -12.93(-6.56%) |
Feb 22, 2024 | 193.01 | 198.54 | 192.07 | 197.14 | 1,230,587 | +4.65(+2.42%) |
Feb 21, 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 930,384 | +0.28(+0.15%) |
Feb 20, 2024 | 189.86 | 192.89 | 189.86 | 192.21 | 781,988 | +1.20(+0.63%) |
Feb 16, 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 475,992 | +0.48(+0.25%) |
Feb 15, 2024 | 191.01 | 192.07 | 186.85 | 190.53 | 629,374 | +1.74(+0.92%) |
Feb 14, 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 960,315 | -1.21(-0.64%) |
Feb 13, 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 625,031 | -2.11(-1.10%) |
Feb 12, 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 839,305 | -0.44(-0.23%) |
Feb 09, 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 859,433 | -4.09(-2.08%) |
Feb 08, 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 424,463 | -2.11(-1.06%) |
Feb 07, 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 571,288 | -0.88(-0.44%) |
Feb 06, 2024 | 194.98 | 200.32 | 194.19 | 199.63 | 787,025 | +6.09(+3.15%) |
Feb 05, 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 652,898 | -0.48(-0.25%) |
Feb 02, 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 523,235 | -1.38(-0.71%) |
Feb 01, 2024 | 193.00 | 195.76 | 189.15 | 195.40 | 513,021 | +4.53(+2.37%) |
Jan 31, 2024 | 192.46 | 195.01 | 190.28 | 190.87 | 1,760,678 | -1.25(-0.65%) |
Jan 30, 2024 | 198.13 | 199.46 | 192.01 | 192.12 | 756,702 | -7.24(-3.63%) |
Jan 29, 2024 | 194.94 | 200.43 | 194.00 | 199.36 | 831,496 | +3.90(+2.00%) |
Jan 26, 2024 | 198.98 | 199.57 | 192.44 | 195.46 | 826,201 | -3.21(-1.62%) |
Jan 25, 2024 | 204.99 | 204.99 | 196.39 | 198.67 | 721,814 | -2.52(-1.25%) |
Jan 24, 2024 | 204.44 | 206.64 | 201.12 | 201.19 | 510,663 | -3.12(-1.53%) |
Jan 23, 2024 | 206.05 | 206.99 | 202.27 | 204.31 | 523,138 | -1.72(-0.83%) |
Jan 22, 2024 | 206.86 | 214.82 | 205.95 | 206.03 | 737,987 | +1.57(+0.77%) |
Jan 19, 2024 | 204.70 | 205.63 | 202.53 | 204.46 | 553,002 | +0.55(+0.27%) |
Jan 18, 2024 | 202.81 | 204.58 | 200.82 | 203.91 | 651,382 | +3.01(+1.50%) |
Jan 17, 2024 | 197.03 | 200.99 | 196.78 | 200.90 | 571,273 | +1.30(+0.65%) |
Jan 16, 2024 | 198.58 | 201.28 | 195.24 | 199.60 | 809,013 | -0.90(-0.45%) |
Jan 12, 2024 | 208.31 | 211.70 | 200.28 | 200.50 | 1,168,691 | -7.05(-3.40%) |
Jan 11, 2024 | 204.56 | 207.78 | 200.94 | 207.55 | 838,752 | +2.48(+1.21%) |
Jan 10, 2024 | 204.57 | 206.72 | 203.10 | 205.07 | 1,031,654 | +0.39(+0.19%) |
Jan 09, 2024 | 199.81 | 209.20 | 199.81 | 204.68 | 1,374,064 | +2.25(+1.11%) |
Jan 08, 2024 | 198.39 | 203.06 | 196.37 | 202.43 | 1,016,918 | +4.56(+2.30%) |
Jan 05, 2024 | 197.31 | 201.41 | 196.50 | 197.87 | 846,494 | -1.94(-0.97%) |
Jan 04, 2024 | 194.29 | 201.46 | 194.29 | 199.81 | 963,375 | +5.15(+2.65%) |
Jan 03, 2024 | 206.98 | 207.27 | 191.92 | 194.66 | 1,281,926 | -14.45(-6.91%) |
Jan 02, 2024 | 214.14 | 217.46 | 208.29 | 209.11 | 919,346 | -7.87(-3.63%) |
Dec 29, 2023 | 218.77 | 219.80 | 215.88 | 216.98 | 524,183 | -2.45(-1.12%) |
Dec 28, 2023 | 221.42 | 222.85 | 218.84 | 219.43 | 511,373 | -1.99(-0.90%) |
Dec 27, 2023 | 221.19 | 223.56 | 219.84 | 221.42 | 740,241 | +0.71(+0.32%) |
Dec 26, 2023 | 217.53 | 221.39 | 216.00 | 220.71 | 543,751 | +4.53(+2.10%) |
Dec 22, 2023 | 218.66 | 219.25 | 213.78 | 216.18 | 550,668 | -2.79(-1.27%) |
Dec 21, 2023 | 213.59 | 219.30 | 213.08 | 218.97 | 661,414 | +11.00(+5.29%) |
Dec 20, 2023 | 214.60 | 215.80 | 207.85 | 207.97 | 770,381 | -6.64(-3.09%) |
Dec 19, 2023 | 211.50 | 216.12 | 210.43 | 214.61 | 991,269 | +4.98(+2.38%) |
Dec 18, 2023 | 205.90 | 210.42 | 203.54 | 209.63 | 745,876 | +2.66(+1.29%) |
Dec 15, 2023 | 206.51 | 208.26 | 204.14 | 206.97 | 1,407,387 | +0.16(+0.08%) |
Dec 14, 2023 | 208.43 | 213.86 | 206.36 | 206.81 | 1,580,505 | +1.98(+0.97%) |
Dec 13, 2023 | 196.74 | 205.05 | 195.00 | 204.83 | 818,490 | +7.54(+3.82%) |
Dec 12, 2023 | 195.03 | 198.59 | 193.25 | 197.29 | 924,333 | +2.11(+1.08%) |
Dec 11, 2023 | 193.78 | 195.43 | 189.27 | 195.18 | 831,656 | +0.52(+0.27%) |
Dec 08, 2023 | 194.54 | 198.15 | 192.88 | 194.66 | 886,968 | +0.12(+0.06%) |
Dec 07, 2023 | 190.50 | 194.75 | 188.88 | 194.54 | 860,095 | +5.24(+2.77%) |
Dec 06, 2023 | 191.21 | 194.97 | 189.21 | 189.30 | 704,762 | -1.84(-0.96%) |
Dec 05, 2023 | 192.77 | 193.66 | 188.42 | 191.14 | 720,618 | -2.85(-1.47%) |
Dec 04, 2023 | 196.14 | 197.60 | 192.49 | 193.99 | 876,288 | +1.80(+0.94%) |
Dec 01, 2023 | 188.62 | 192.50 | 185.87 | 192.19 | 928,368 | +3.10(+1.64%) |
Nov 30, 2023 | 188.80 | 190.29 | 185.73 | 189.09 | 1,293,624 | +0.17(+0.09%) |
Nov 29, 2023 | 187.16 | 194.87 | 187.16 | 188.92 | 878,096 | +3.20(+1.72%) |
Nov 28, 2023 | 186.11 | 188.32 | 182.77 | 185.72 | 927,104 | -2.02(-1.08%) |
Nov 27, 2023 | 186.78 | 189.60 | 185.28 | 187.74 | 964,734 | -0.21(-0.11%) |
Nov 24, 2023 | 186.00 | 189.97 | 185.84 | 187.95 | 475,596 | +1.64(+0.88%) |
Nov 22, 2023 | 182.32 | 187.59 | 181.62 | 186.31 | 886,395 | +4.99(+2.75%) |
Nov 21, 2023 | 180.36 | 183.72 | 179.25 | 181.32 | 1,174,744 | +0.06(+0.03%) |
Nov 20, 2023 | 173.85 | 181.65 | 172.61 | 181.26 | 2,448,635 | +7.20(+4.14%) |
Nov 17, 2023 | 176.72 | 177.34 | 173.05 | 174.06 | 2,007,778 | -0.70(-0.40%) |
Nov 16, 2023 | 173.22 | 176.26 | 170.64 | 174.76 | 1,859,882 | +1.27(+0.73%) |
Nov 15, 2023 | 172.72 | 177.59 | 171.02 | 173.49 | 2,240,110 | +0.54(+0.31%) |
Nov 14, 2023 | 168.66 | 174.87 | 168.66 | 172.95 | 2,224,343 | +9.24(+5.64%) |
Nov 13, 2023 | 158.99 | 169.91 | 156.00 | 163.71 | 2,704,826 | +8.61(+5.55%) |
Nov 10, 2023 | 152.69 | 157.64 | 152.04 | 155.10 | 1,188,130 | +2.22(+1.45%) |
Nov 09, 2023 | 155.22 | 156.95 | 151.56 | 152.88 | 752,949 | -2.09(-1.35%) |
Nov 08, 2023 | 160.87 | 160.96 | 153.95 | 154.97 | 1,174,216 | -6.90(-4.26%) |
Nov 07, 2023 | 159.18 | 163.86 | 158.61 | 161.87 | 986,127 | +2.95(+1.86%) |
Nov 06, 2023 | 163.36 | 169.53 | 157.05 | 158.92 | 1,446,522 | -3.66(-2.25%) |
Nov 03, 2023 | 156.00 | 169.00 | 155.90 | 162.58 | 2,593,272 | +22.14(+15.76%) |
Nov 02, 2023 | 137.74 | 141.74 | 137.69 | 140.44 | 1,497,185 | +2.72(+1.98%) |
Nov 01, 2023 | 132.31 | 138.04 | 128.68 | 137.72 | 1,342,425 | +5.15(+3.88%) |
Oct 31, 2023 | 131.77 | 134.02 | 131.35 | 132.57 | 867,717 | +1.81(+1.38%) |
Oct 30, 2023 | 134.61 | 135.43 | 129.07 | 130.76 | 1,095,923 | -2.67(-2.00%) |
Oct 27, 2023 | 145.00 | 145.98 | 131.28 | 133.43 | 1,591,567 | -1.71(-1.27%) |
Oct 26, 2023 | 139.61 | 140.14 | 134.85 | 135.14 | 1,139,789 | -4.50(-3.22%) |
Oct 25, 2023 | 139.50 | 140.90 | 135.88 | 139.64 | 1,047,457 | -1.36(-0.96%) |
Oct 24, 2023 | 145.53 | 147.50 | 139.88 | 141.00 | 1,126,047 | -6.00(-4.08%) |
Oct 23, 2023 | 143.03 | 148.07 | 143.03 | 147.00 | 947,450 | +2.27(+1.57%) |
Oct 20, 2023 | 145.30 | 147.79 | 144.22 | 144.73 | 1,521,463 | -0.51(-0.35%) |
Oct 19, 2023 | 144.42 | 147.56 | 140.66 | 145.24 | 1,717,687 | +0.37(+0.26%) |
Oct 18, 2023 | 141.69 | 148.22 | 141.59 | 144.87 | 1,615,886 | +3.49(+2.47%) |
Oct 17, 2023 | 134.59 | 143.25 | 134.03 | 141.38 | 1,337,513 | +5.47(+4.02%) |
Oct 16, 2023 | 134.52 | 136.56 | 130.91 | 135.91 | 1,573,184 | +3.53(+2.67%) |
Oct 13, 2023 | 128.33 | 133.72 | 126.63 | 132.38 | 2,014,574 | +4.61(+3.61%) |
Oct 12, 2023 | 134.38 | 134.53 | 125.82 | 127.77 | 2,402,471 | -5.68(-4.26%) |
Oct 11, 2023 | 145.50 | 145.50 | 132.54 | 133.45 | 1,709,015 | -12.68(-8.68%) |
Oct 10, 2023 | 143.80 | 147.73 | 141.28 | 146.13 | 1,431,159 | +1.51(+1.04%) |
Oct 09, 2023 | 144.96 | 146.49 | 141.57 | 144.62 | 827,937 | -0.92(-0.64%) |
Oct 06, 2023 | 143.45 | 146.90 | 142.73 | 145.54 | 2,682,257 | -0.54(-0.37%) |
Oct 05, 2023 | 153.89 | 154.00 | 143.86 | 146.08 | 1,863,927 | -5.99(-3.94%) |
Oct 04, 2023 | 154.00 | 154.00 | 147.92 | 152.07 | 1,377,153 | -4.73(-3.02%) |
Oct 03, 2023 | 162.01 | 165.51 | 156.11 | 156.80 | 1,085,487 | -8.24(-4.99%) |
Oct 02, 2023 | 163.88 | 169.26 | 160.05 | 165.04 | 1,422,008 | +5.55(+3.48%) |
Sep 29, 2023 | 164.03 | 164.15 | 158.84 | 159.49 | 938,956 | -4.37(-2.67%) |
Sep 28, 2023 | 162.22 | 167.00 | 161.70 | 163.86 | 1,113,610 | +2.16(+1.34%) |
Sep 27, 2023 | 162.50 | 165.56 | 159.44 | 161.70 | 1,414,418 | +2.41(+1.51%) |
Sep 26, 2023 | 153.15 | 159.48 | 152.43 | 159.29 | 1,194,245 | +4.62(+2.99%) |
Sep 25, 2023 | 155.01 | 155.83 | 154.26 | 154.67 | 757,847 | -1.03(-0.66%) |
Sep 22, 2023 | 161.65 | 162.32 | 155.47 | 155.70 | 1,083,531 | -4.23(-2.64%) |
Sep 21, 2023 | 162.49 | 164.09 | 157.27 | 159.93 | 1,214,601 | -4.81(-2.92%) |
Sep 20, 2023 | 168.35 | 169.04 | 164.54 | 164.74 | 741,615 | -2.64(-1.58%) |
Sep 19, 2023 | 169.96 | 171.22 | 166.88 | 167.38 | 1,520,834 | -3.60(-2.11%) |
Sep 18, 2023 | 168.73 | 172.68 | 168.14 | 170.98 | 1,046,090 | +1.30(+0.77%) |
Sep 15, 2023 | 175.43 | 175.55 | 166.03 | 169.68 | 2,421,276 | -5.02(-2.87%) |
Sep 14, 2023 | 177.65 | 179.15 | 172.88 | 174.70 | 1,105,231 | -2.28(-1.29%) |
Sep 13, 2023 | 175.64 | 182.31 | 175.62 | 176.98 | 1,018,016 | +1.52(+0.87%) |
Sep 12, 2023 | 174.17 | 177.98 | 170.19 | 175.46 | 1,201,613 | +0.20(+0.11%) |
Sep 11, 2023 | 174.87 | 177.52 | 172.88 | 175.26 | 995,544 | +3.34(+1.94%) |
Sep 08, 2023 | 179.41 | 180.93 | 171.10 | 171.92 | 1,974,875 | -6.61(-3.70%) |
Sep 07, 2023 | 189.00 | 189.66 | 170.87 | 178.53 | 3,238,350 | -14.87(-7.69%) |
Sep 06, 2023 | 186.97 | 198.19 | 186.27 | 193.40 | 1,283,906 | +6.43(+3.44%) |
Sep 05, 2023 | 190.80 | 191.60 | 186.11 | 186.97 | 866,382 | -5.21(-2.71%) |
Sep 01, 2023 | 192.40 | 193.50 | 189.81 | 192.18 | 732,238 | +0.42(+0.22%) |
Aug 31, 2023 | 201.50 | 202.38 | 191.28 | 191.76 | 1,322,115 | -9.86(-4.89%) |
Aug 30, 2023 | 198.46 | 210.31 | 197.11 | 201.62 | 3,021,302 | +12.14(+6.41%) |
Aug 29, 2023 | 181.21 | 192.04 | 178.55 | 189.48 | 2,019,819 | +8.27(+4.56%) |
Aug 28, 2023 | 185.86 | 186.47 | 179.37 | 181.21 | 1,024,012 | -1.79(-0.98%) |
Aug 25, 2023 | 188.06 | 189.75 | 180.75 | 183.00 | 1,999,460 | -4.84(-2.58%) |
Aug 24, 2023 | 189.44 | 191.13 | 185.48 | 187.84 | 1,389,708 | -0.68(-0.36%) |
Aug 23, 2023 | 199.50 | 199.93 | 188.09 | 188.52 | 1,373,264 | -9.22(-4.66%) |
Aug 22, 2023 | 196.60 | 199.81 | 193.25 | 197.74 | 1,797,289 | +1.22(+0.62%) |
Aug 21, 2023 | 204.26 | 205.41 | 195.31 | 196.52 | 1,684,505 | -8.58(-4.19%) |
Aug 18, 2023 | 206.86 | 209.09 | 204.65 | 205.10 | 821,538 | -3.19(-1.53%) |
Aug 17, 2023 | 211.69 | 211.69 | 204.26 | 208.29 | 1,450,109 | -2.31(-1.10%) |
Aug 16, 2023 | 218.42 | 218.64 | 210.18 | 210.60 | 1,244,248 | -8.48(-3.87%) |
Aug 15, 2023 | 222.86 | 227.55 | 218.81 | 219.08 | 1,036,745 | -4.81(-2.15%) |
Aug 14, 2023 | 226.00 | 226.87 | 221.89 | 223.89 | 845,515 | -1.39(-0.62%) |
Aug 11, 2023 | 231.72 | 231.72 | 223.50 | 225.28 | 1,611,953 | -8.38(-3.59%) |
Aug 10, 2023 | 230.33 | 239.70 | 229.98 | 233.66 | 1,771,717 | +3.97(+1.73%) |
Aug 09, 2023 | 235.00 | 239.13 | 225.39 | 229.69 | 2,758,421 | -8.65(-3.63%) |
Aug 08, 2023 | 255.00 | 256.81 | 236.74 | 238.34 | 2,576,595 | -22.51(-8.63%) |
Aug 07, 2023 | 263.08 | 265.69 | 259.84 | 260.85 | 521,193 | -2.29(-0.87%) |
Aug 04, 2023 | 264.48 | 266.48 | 260.47 | 263.14 | 626,758 | -2.14(-0.81%) |
Aug 03, 2023 | 268.12 | 269.33 | 263.70 | 265.28 | 576,569 | -3.46(-1.29%) |
Aug 02, 2023 | 269.00 | 270.08 | 266.17 | 268.74 | 408,160 | -2.20(-0.81%) |
Aug 01, 2023 | 275.19 | 277.65 | 269.55 | 270.94 | 536,412 | -5.81(-2.10%) |
Jul 31, 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 325,204 | -3.78(-1.35%) |
Jul 28, 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 284,508 | +2.96(+1.07%) |
Jul 27, 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 342,891 | -3.30(-1.17%) |
Jul 26, 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 305,829 | -0.87(-0.31%) |
Jul 25, 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 364,951 | +2.14(+0.77%) |
Jul 24, 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 485,162 | -4.68(-1.65%) |
Jul 21, 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 389,342 | +5.45(+1.95%) |
Jul 20, 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 731,872 | -8.99(-3.12%) |
Jul 19, 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 514,930 | +2.43(+0.85%) |
Jul 18, 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 525,530 | -2.57(-0.89%) |
Jul 17, 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 336,740 | -2.93(-1.01%) |
Jul 14, 2023 | 287.07 | 291.54 | 285.53 | 290.89 | 396,094 | +5.14(+1.80%) |
Jul 13, 2023 | 286.83 | 288.09 | 285.23 | 285.75 | 287,500 | +0.26(+0.09%) |
Jul 12, 2023 | 283.98 | 286.80 | 281.31 | 285.49 | 400,719 | +2.99(+1.06%) |
Jul 11, 2023 | 285.33 | 286.00 | 280.18 | 282.50 | 452,401 | -3.03(-1.06%) |
Jul 10, 2023 | 277.92 | 285.85 | 277.92 | 285.53 | 568,122 | +6.86(+2.46%) |
Jul 07, 2023 | 277.43 | 280.67 | 275.42 | 278.67 | 535,080 | +0.99(+0.36%) |
Jul 06, 2023 | 279.11 | 281.33 | 276.85 | 277.68 | 656,848 | -4.31(-1.53%) |
Jul 05, 2023 | 283.17 | 283.50 | 279.62 | 281.99 | 802,912 | -1.44(-0.51%) |
Jul 03, 2023 | 287.03 | 287.03 | 280.75 | 283.43 | 279,433 | -4.91(-1.70%) |
Jun 30, 2023 | 293.15 | 295.00 | 278.61 | 288.34 | 1,022,535 | -2.64(-0.91%) |
Jun 29, 2023 | 292.28 | 293.49 | 284.59 | 290.98 | 584,330 | -3.56(-1.21%) |
Jun 28, 2023 | 294.66 | 296.59 | 291.96 | 294.54 | 356,301 | +0.67(+0.23%) |
Jun 27, 2023 | 298.14 | 298.95 | 287.15 | 293.87 | 669,171 | -2.87(-0.97%) |
Jun 26, 2023 | 287.45 | 297.19 | 285.42 | 296.74 | 839,547 | +8.89(+3.09%) |
Jun 23, 2023 | 289.86 | 291.92 | 286.29 | 287.85 | 603,047 | -3.56(-1.22%) |
Jun 22, 2023 | 289.65 | 294.31 | 289.64 | 291.41 | 477,250 | +2.33(+0.81%) |
Jun 21, 2023 | 288.20 | 290.40 | 284.07 | 289.08 | 387,862 | +0.37(+0.13%) |
Jun 20, 2023 | 282.80 | 290.71 | 281.28 | 288.71 | 577,052 | +4.21(+1.48%) |
Jun 16, 2023 | 289.23 | 292.84 | 282.63 | 284.50 | 727,811 | -2.68(-0.93%) |
Jun 15, 2023 | 283.33 | 287.44 | 282.02 | 287.18 | 528,898 | -31.80(-9.97%) |
May 08, 2023 | 326.98 | 327.30 | 316.27 | 318.98 | 770,100 | -9.78(-2.97%) |
May 05, 2023 | 325.96 | 335.91 | 324.38 | 328.76 | 975,971 | +6.53(+2.03%) |
May 04, 2023 | 320.99 | 324.09 | 315.65 | 322.23 | 719,568 | +1.24(+0.39%) |
May 03, 2023 | 314.70 | 323.91 | 314.70 | 320.99 | 500,936 | +6.15(+1.95%) |
May 02, 2023 | 316.92 | 318.46 | 311.92 | 314.84 | 463,537 | -4.03(-1.26%) |