Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 296.71 | 297.29 | 293.96 | 294.02 | 152,302 | -5.56(-1.86%) |
Apr 29, 2024 | 301.17 | 303.68 | 296.47 | 299.58 | 159,539 | -0.77(-0.26%) |
Apr 26, 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 178,226 | -0.11(-0.04%) |
Apr 25, 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 274,600 | +0.75(+0.25%) |
Apr 24, 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 406,260 | +20.21(+7.23%) |
Apr 23, 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 344,082 | +11.08(+4.13%) |
Apr 22, 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 211,194 | +2.89(+1.09%) |
Apr 19, 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 95,856 | +2.37(+0.90%) |
Apr 18, 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 123,853 | -2.58(-0.97%) |
Apr 17, 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 158,996 | -3.90(-1.45%) |
Apr 16, 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 135,948 | +1.73(+0.65%) |
Apr 15, 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 145,613 | -1.53(-0.57%) |
Apr 12, 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 134,876 | -1.13(-0.42%) |
Apr 11, 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 142,408 | -1.29(-0.47%) |
Apr 10, 2024 | 273.93 | 275.89 | 270.06 | 271.86 | 144,647 | -9.88(-3.51%) |
Apr 09, 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 73,486 | +3.10(+1.11%) |
Apr 08, 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 60,498 | +1.85(+0.67%) |
Apr 05, 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 70,971 | +0.79(+0.29%) |
Apr 04, 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 141,576 | -3.21(-1.15%) |
Apr 03, 2024 | 278.64 | 281.77 | 277.45 | 279.21 | 94,969 | -0.89(-0.32%) |
Apr 02, 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 157,810 | -9.38(-3.24%) |
Apr 01, 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 105,710 | -2.75(-0.94%) |
Mar 28, 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 151,077 | +1.62(+0.56%) |
Mar 27, 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 92,417 | +6.21(+2.18%) |
Mar 26, 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 113,604 | +2.64(+0.94%) |
Mar 25, 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 72,879 | -1.85(-0.65%) |
Mar 22, 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 139,884 | -2.70(-0.94%) |
Mar 21, 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 145,944 | +8.21(+2.95%) |
Mar 20, 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 161,886 | +11.87(+4.46%) |
Mar 19, 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 92,145 | +1.84(+0.70%) |
Mar 18, 2024 | 266.51 | 268.75 | 263.55 | 264.39 | 164,005 | -2.15(-0.81%) |
Mar 15, 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 317,684 | +3.56(+1.35%) |
Mar 14, 2024 | 263.54 | 265.03 | 261.19 | 262.98 | 119,920 | -3.29(-1.24%) |
Mar 13, 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 85,077 | +1.31(+0.49%) |
Mar 12, 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 107,147 | +0.65(+0.25%) |
Mar 11, 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 82,345 | +2.06(+0.79%) |
Mar 08, 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 160,517 | -3.09(-1.16%) |
Mar 07, 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 128,003 | +3.73(+1.43%) |
Mar 06, 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 130,275 | -0.42(-0.16%) |
Mar 05, 2024 | 259.57 | 265.44 | 258.77 | 262.03 | 164,952 | -0.71(-0.27%) |
Mar 04, 2024 | 274.30 | 274.30 | 262.15 | 262.74 | 137,417 | -9.49(-3.49%) |
Mar 01, 2024 | 268.88 | 272.44 | 266.48 | 272.23 | 151,728 | +1.58(+0.58%) |
Feb 29, 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 121,104 | +9.42(+3.61%) |
Feb 28, 2024 | 262.54 | 266.22 | 261.17 | 261.23 | 100,599 | -4.13(-1.56%) |
Feb 27, 2024 | 266.93 | 270.03 | 264.91 | 265.36 | 96,911 | +1.84(+0.70%) |
Feb 26, 2024 | 262.13 | 265.36 | 261.44 | 263.53 | 112,302 | -1.12(-0.42%) |
Feb 23, 2024 | 262.93 | 266.63 | 262.14 | 264.64 | 56,420 | +0.60(+0.23%) |
Feb 22, 2024 | 262.65 | 265.82 | 262.04 | 264.05 | 214,142 | +2.22(+0.85%) |
Feb 21, 2024 | 258.98 | 265.21 | 258.98 | 261.83 | 250,579 | +0.84(+0.32%) |
Feb 20, 2024 | 265.97 | 265.97 | 260.48 | 260.99 | 252,953 | -7.53(-2.80%) |
Feb 16, 2024 | 272.35 | 275.27 | 268.17 | 268.52 | 136,677 | -6.19(-2.25%) |
Feb 15, 2024 | 276.79 | 279.58 | 274.37 | 274.71 | 119,200 | -1.30(-0.47%) |
Feb 14, 2024 | 276.04 | 277.74 | 269.52 | 276.00 | 111,681 | +1.85(+0.67%) |
Feb 13, 2024 | 271.02 | 278.45 | 271.02 | 274.16 | 152,357 | -5.26(-1.88%) |
Feb 12, 2024 | 277.73 | 282.46 | 277.68 | 279.42 | 125,257 | +3.99(+1.45%) |
Feb 09, 2024 | 269.57 | 278.87 | 267.99 | 275.42 | 141,516 | +6.82(+2.54%) |
Feb 08, 2024 | 269.44 | 270.50 | 262.54 | 268.61 | 272,331 | +0.99(+0.37%) |
Feb 07, 2024 | 266.48 | 270.27 | 262.87 | 267.62 | 144,487 | +2.98(+1.13%) |
Feb 06, 2024 | 265.90 | 269.51 | 264.40 | 264.63 | 155,017 | -3.04(-1.14%) |
Feb 05, 2024 | 261.93 | 271.00 | 261.93 | 267.68 | 190,584 | +0.50(+0.19%) |
Feb 02, 2024 | 263.73 | 271.52 | 261.94 | 267.18 | 200,925 | -1.50(-0.56%) |
Feb 01, 2024 | 260.22 | 269.52 | 260.22 | 268.68 | 148,199 | +9.08(+3.50%) |
Jan 31, 2024 | 259.63 | 271.13 | 255.27 | 259.59 | 450,573 | -22.19(-7.87%) |
Jan 30, 2024 | 275.68 | 285.37 | 275.68 | 281.78 | 222,609 | +5.53(+2.00%) |
Jan 29, 2024 | 272.80 | 278.00 | 270.70 | 276.25 | 126,873 | +2.25(+0.82%) |
Jan 26, 2024 | 275.26 | 276.52 | 271.72 | 274.01 | 68,644 | +0.99(+0.36%) |
Jan 25, 2024 | 274.51 | 274.51 | 269.75 | 273.02 | 83,433 | +2.81(+1.04%) |
Jan 24, 2024 | 280.04 | 280.04 | 268.66 | 270.21 | 106,928 | -5.82(-2.11%) |
Jan 23, 2024 | 282.33 | 282.33 | 274.51 | 276.03 | 99,230 | -1.95(-0.70%) |
Jan 22, 2024 | 275.61 | 280.14 | 275.51 | 277.98 | 86,874 | +4.55(+1.66%) |
Jan 19, 2024 | 272.40 | 275.18 | 269.31 | 273.43 | 65,975 | +0.38(+0.14%) |
Jan 18, 2024 | 274.72 | 274.72 | 271.11 | 273.05 | 78,568 | +1.20(+0.44%) |
Jan 17, 2024 | 268.62 | 272.94 | 268.62 | 271.85 | 81,021 | -0.49(-0.18%) |
Jan 16, 2024 | 269.52 | 274.01 | 269.52 | 272.34 | 80,660 | -1.05(-0.38%) |
Jan 12, 2024 | 284.57 | 285.73 | 271.54 | 273.39 | 90,763 | -8.49(-3.01%) |
Jan 11, 2024 | 280.88 | 282.48 | 274.77 | 281.87 | 94,007 | -1.09(-0.38%) |
Jan 10, 2024 | 281.59 | 283.45 | 276.92 | 282.96 | 75,817 | +0.50(+0.18%) |
Jan 09, 2024 | 279.48 | 282.89 | 279.48 | 282.46 | 77,768 | -0.96(-0.34%) |
Jan 08, 2024 | 281.49 | 285.99 | 281.35 | 283.42 | 115,031 | +1.18(+0.42%) |
Jan 05, 2024 | 281.63 | 287.21 | 279.28 | 282.24 | 160,647 | -1.33(-0.47%) |
Jan 04, 2024 | 287.63 | 287.63 | 281.14 | 283.57 | 142,382 | -3.36(-1.17%) |
Jan 03, 2024 | 298.86 | 303.38 | 284.44 | 286.93 | 167,327 | -17.52(-5.75%) |
Jan 02, 2024 | 300.25 | 307.23 | 300.25 | 304.45 | 120,236 | +0.26(+0.09%) |
Dec 29, 2023 | 307.50 | 308.25 | 302.51 | 304.19 | 61,300 | -4.56(-1.48%) |
Dec 28, 2023 | 304.09 | 309.02 | 303.84 | 308.75 | 81,230 | +2.69(+0.88%) |
Dec 27, 2023 | 304.21 | 309.52 | 303.23 | 306.07 | 73,838 | +0.99(+0.32%) |
Dec 26, 2023 | 301.41 | 306.25 | 299.28 | 305.08 | 62,799 | +5.96(+1.99%) |
Dec 22, 2023 | 299.16 | 302.22 | 296.97 | 299.12 | 70,016 | -0.40(-0.13%) |
Dec 21, 2023 | 300.78 | 303.36 | 296.94 | 299.52 | 69,533 | +4.96(+1.68%) |
Dec 20, 2023 | 297.68 | 301.85 | 294.45 | 294.56 | 96,078 | -4.30(-1.44%) |
Dec 19, 2023 | 294.71 | 300.33 | 294.45 | 298.86 | 132,227 | +6.26(+2.14%) |
Dec 18, 2023 | 296.96 | 298.70 | 290.37 | 292.60 | 129,060 | -2.42(-0.82%) |
Dec 15, 2023 | 297.14 | 297.14 | 290.04 | 295.02 | 617,239 | -1.94(-0.65%) |
Dec 14, 2023 | 289.60 | 297.11 | 286.30 | 296.96 | 254,626 | +11.24(+3.93%) |
Dec 13, 2023 | 274.08 | 287.43 | 270.76 | 285.72 | 218,321 | +11.57(+4.22%) |
Dec 12, 2023 | 281.67 | 281.67 | 274.06 | 274.15 | 133,693 | -8.49(-3.01%) |
Dec 11, 2023 | 283.25 | 285.28 | 280.08 | 282.64 | 186,419 | +0.15(+0.05%) |
Dec 08, 2023 | 284.02 | 286.49 | 278.60 | 282.49 | 154,161 | -1.51(-0.53%) |
Dec 07, 2023 | 281.07 | 284.07 | 280.50 | 284.00 | 108,623 | +3.48(+1.24%) |
Dec 06, 2023 | 284.38 | 289.52 | 279.96 | 280.51 | 146,575 | -0.22(-0.08%) |
Dec 05, 2023 | 283.38 | 285.45 | 279.76 | 280.74 | 142,574 | -6.33(-2.20%) |
Dec 04, 2023 | 288.07 | 293.01 | 283.65 | 287.06 | 158,998 | -3.59(-1.24%) |
Dec 01, 2023 | 280.96 | 291.04 | 280.96 | 290.66 | 98,737 | +9.06(+3.22%) |
Nov 30, 2023 | 281.17 | 285.11 | 278.05 | 281.59 | 139,440 | +2.00(+0.71%) |
Nov 29, 2023 | 283.27 | 285.88 | 279.05 | 279.60 | 98,001 | +0.28(+0.10%) |
Nov 28, 2023 | 280.64 | 284.83 | 277.76 | 279.32 | 84,454 | +0.60(+0.21%) |
Nov 27, 2023 | 280.05 | 281.52 | 278.66 | 278.72 | 192,334 | -4.03(-1.42%) |
Nov 24, 2023 | 279.25 | 282.75 | 279.05 | 282.75 | 119,180 | +3.70(+1.32%) |
Nov 22, 2023 | 281.24 | 282.68 | 277.01 | 279.05 | 81,002 | -0.96(-0.34%) |
Nov 21, 2023 | 279.50 | 281.61 | 274.17 | 280.01 | 125,549 | -2.83(-1.00%) |
Nov 20, 2023 | 280.51 | 282.95 | 279.71 | 282.84 | 94,334 | +0.70(+0.25%) |
Nov 17, 2023 | 280.71 | 284.72 | 279.56 | 282.14 | 93,682 | +6.52(+2.36%) |
Nov 16, 2023 | 287.28 | 287.41 | 269.08 | 275.62 | 116,228 | -14.06(-4.85%) |
Nov 15, 2023 | 287.12 | 292.77 | 286.41 | 289.68 | 117,622 | +3.26(+1.14%) |
Nov 14, 2023 | 277.55 | 289.84 | 277.55 | 286.42 | 127,074 | +19.58(+7.34%) |
Nov 13, 2023 | 265.38 | 267.74 | 261.40 | 266.84 | 77,023 | +2.35(+0.89%) |
Nov 10, 2023 | 264.06 | 267.13 | 263.26 | 264.49 | 124,456 | +1.68(+0.64%) |
Nov 09, 2023 | 269.72 | 269.72 | 262.50 | 262.80 | 85,580 | -4.11(-1.54%) |
Nov 08, 2023 | 269.08 | 271.28 | 265.95 | 266.91 | 82,735 | -4.38(-1.61%) |
Nov 07, 2023 | 273.00 | 273.46 | 269.60 | 271.29 | 67,531 | -2.12(-0.78%) |
Nov 06, 2023 | 271.59 | 273.50 | 266.93 | 273.41 | 115,701 | -0.61(-0.22%) |
Nov 03, 2023 | 271.08 | 277.54 | 271.08 | 274.02 | 112,571 | +7.51(+2.82%) |
Nov 02, 2023 | 265.58 | 267.44 | 261.76 | 266.50 | 110,124 | +5.98(+2.30%) |
Nov 01, 2023 | 249.11 | 261.51 | 245.18 | 260.52 | 149,881 | +9.05(+3.60%) |
Oct 31, 2023 | 248.04 | 252.57 | 247.46 | 251.47 | 119,577 | +5.23(+2.12%) |
Oct 30, 2023 | 251.48 | 252.47 | 245.50 | 246.24 | 155,817 | -2.29(-0.92%) |
Oct 27, 2023 | 247.87 | 251.03 | 246.05 | 248.53 | 140,887 | -0.13(-0.05%) |
Oct 26, 2023 | 241.60 | 250.87 | 238.20 | 248.66 | 144,320 | +9.64(+4.03%) |
Oct 25, 2023 | 233.70 | 241.37 | 228.06 | 239.03 | 253,795 | +6.93(+2.98%) |
Oct 24, 2023 | 233.53 | 237.11 | 230.50 | 232.10 | 196,394 | -5.71(-2.40%) |
Oct 23, 2023 | 241.53 | 243.69 | 237.41 | 237.81 | 92,070 | -4.91(-2.02%) |
Oct 20, 2023 | 248.49 | 249.68 | 241.88 | 242.72 | 96,072 | -4.31(-1.75%) |
Oct 19, 2023 | 252.22 | 252.22 | 245.50 | 247.04 | 91,289 | -6.52(-2.57%) |
Oct 18, 2023 | 251.90 | 254.49 | 249.67 | 253.56 | 84,488 | -1.35(-0.53%) |
Oct 17, 2023 | 253.79 | 261.85 | 253.79 | 254.91 | 131,553 | +1.29(+0.51%) |
Oct 16, 2023 | 247.58 | 254.39 | 244.63 | 253.62 | 108,640 | +9.78(+4.01%) |
Oct 13, 2023 | 251.56 | 252.93 | 242.35 | 243.85 | 126,297 | -7.20(-2.87%) |
Oct 12, 2023 | 260.07 | 260.07 | 248.84 | 251.04 | 110,999 | -9.17(-3.52%) |
Oct 11, 2023 | 259.24 | 260.79 | 256.98 | 260.21 | 68,548 | +0.98(+0.38%) |
Oct 10, 2023 | 254.78 | 261.40 | 251.67 | 259.24 | 109,811 | +5.09(+2.00%) |
Oct 09, 2023 | 247.14 | 255.66 | 246.41 | 254.14 | 72,422 | +4.92(+1.98%) |
Oct 06, 2023 | 243.72 | 251.90 | 243.18 | 249.22 | 138,555 | +3.63(+1.48%) |
Oct 05, 2023 | 255.02 | 255.74 | 245.02 | 245.59 | 138,726 | -9.78(-3.83%) |
Oct 04, 2023 | 256.82 | 259.12 | 253.65 | 255.37 | 99,101 | -0.61(-0.24%) |
Oct 03, 2023 | 260.54 | 260.94 | 255.33 | 255.98 | 110,294 | -4.27(-1.64%) |
Oct 02, 2023 | 267.40 | 268.80 | 258.83 | 260.24 | 114,158 | -7.55(-2.82%) |
Sep 29, 2023 | 272.45 | 273.91 | 267.80 | 267.80 | 193,356 | -3.53(-1.30%) |
Sep 28, 2023 | 264.10 | 272.73 | 262.14 | 271.32 | 152,595 | +2.22(+0.83%) |
Sep 27, 2023 | 260.99 | 270.57 | 260.36 | 269.10 | 155,044 | +11.18(+4.34%) |
Sep 26, 2023 | 257.37 | 260.32 | 255.92 | 257.92 | 125,638 | -0.08(-0.03%) |
Sep 25, 2023 | 255.74 | 261.28 | 257.33 | 258.00 | 110,585 | +0.81(+0.31%) |
Sep 22, 2023 | 258.56 | 259.19 | 255.78 | 257.19 | 134,304 | +0.15(+0.06%) |
Sep 21, 2023 | 257.41 | 260.59 | 253.45 | 257.04 | 69,462 | -2.77(-1.07%) |
Sep 20, 2023 | 263.12 | 265.09 | 259.50 | 259.81 | 103,181 | -3.06(-1.16%) |
Sep 19, 2023 | 265.70 | 266.28 | 262.15 | 262.87 | 133,316 | -2.01(-0.76%) |
Sep 18, 2023 | 261.26 | 268.85 | 260.60 | 264.89 | 101,109 | +2.81(+1.07%) |
Sep 15, 2023 | 272.72 | 274.20 | 259.63 | 262.08 | 419,150 | -12.49(-4.55%) |
Sep 14, 2023 | 264.16 | 275.19 | 264.10 | 274.56 | 152,368 | +12.39(+4.73%) |
Sep 13, 2023 | 265.44 | 265.44 | 258.12 | 262.18 | 127,698 | -1.11(-0.42%) |
Sep 12, 2023 | 261.52 | 264.93 | 261.52 | 263.28 | 172,130 | +3.00(+1.15%) |
Sep 11, 2023 | 264.10 | 264.10 | 259.43 | 260.28 | 124,779 | -1.14(-0.43%) |
Sep 08, 2023 | 257.67 | 264.56 | 254.34 | 261.42 | 181,184 | +3.21(+1.24%) |
Sep 07, 2023 | 259.91 | 261.78 | 257.97 | 258.21 | 168,055 | -2.18(-0.84%) |
Sep 06, 2023 | 261.27 | 264.38 | 257.31 | 260.39 | 141,590 | -0.50(-0.19%) |
Sep 05, 2023 | 265.52 | 267.06 | 257.14 | 260.89 | 173,034 | -8.93(-3.31%) |
Sep 01, 2023 | 265.13 | 270.14 | 265.13 | 269.82 | 65,455 | +6.30(+2.39%) |
Aug 31, 2023 | 266.18 | 268.08 | 262.75 | 263.52 | 104,292 | -1.72(-0.65%) |
Aug 30, 2023 | 262.79 | 266.01 | 262.79 | 265.25 | 47,813 | +0.61(+0.23%) |
Aug 29, 2023 | 257.16 | 264.82 | 257.16 | 264.64 | 71,945 | +6.79(+2.63%) |
Aug 28, 2023 | 257.02 | 261.66 | 257.02 | 257.85 | 138,882 | +0.90(+0.35%) |
Aug 25, 2023 | 257.54 | 259.55 | 252.15 | 256.96 | 79,179 | +0.48(+0.19%) |
Aug 24, 2023 | 257.22 | 259.02 | 255.80 | 256.48 | 149,152 | -2.16(-0.83%) |
Aug 23, 2023 | 254.65 | 259.40 | 253.71 | 258.64 | 153,346 | +3.02(+1.18%) |
Aug 22, 2023 | 256.91 | 258.84 | 255.37 | 255.62 | 106,985 | -3.31(-1.28%) |
Aug 21, 2023 | 262.26 | 263.65 | 255.43 | 258.93 | 77,357 | -3.74(-1.42%) |
Aug 18, 2023 | 255.53 | 263.48 | 255.53 | 262.67 | 79,877 | +5.36(+2.08%) |
Aug 17, 2023 | 260.77 | 262.85 | 257.31 | 257.31 | 61,957 | -2.30(-0.89%) |
Aug 16, 2023 | 265.35 | 266.91 | 259.61 | 259.61 | 97,207 | -6.10(-2.30%) |
Aug 15, 2023 | 269.54 | 271.99 | 265.05 | 265.70 | 77,886 | -5.88(-2.17%) |
Aug 14, 2023 | 269.77 | 271.60 | 266.53 | 271.58 | 105,806 | -0.37(-0.14%) |
Aug 11, 2023 | 260.31 | 276.06 | 260.31 | 271.95 | 175,918 | +10.06(+3.84%) |
Aug 10, 2023 | 261.67 | 265.75 | 258.44 | 261.89 | 126,398 | +0.26(+0.10%) |
Aug 09, 2023 | 252.46 | 262.81 | 252.46 | 261.63 | 169,695 | +8.12(+3.20%) |
Aug 08, 2023 | 260.33 | 261.94 | 252.54 | 253.52 | 198,050 | -10.52(-3.98%) |
Aug 07, 2023 | 260.62 | 264.27 | 258.68 | 264.03 | 103,466 | +3.53(+1.36%) |
Aug 04, 2023 | 264.91 | 265.82 | 260.16 | 260.50 | 109,412 | -5.06(-1.91%) |
Aug 03, 2023 | 266.04 | 269.05 | 262.38 | 265.56 | 118,564 | +2.60(+0.99%) |
Aug 02, 2023 | 256.56 | 265.82 | 255.83 | 262.97 | 127,304 | +3.03(+1.17%) |
Aug 01, 2023 | 254.96 | 260.01 | 253.12 | 259.93 | 123,309 | +2.72(+1.06%) |
Jul 31, 2023 | 254.96 | 257.53 | 252.44 | 257.22 | 91,805 | +4.47(+1.77%) |
Jul 28, 2023 | 252.40 | 252.85 | 248.01 | 252.75 | 87,688 | +1.84(+0.73%) |
Jul 27, 2023 | 257.17 | 257.37 | 249.82 | 250.91 | 136,268 | -3.94(-1.55%) |
Jul 26, 2023 | 243.88 | 257.60 | 243.88 | 254.85 | 171,705 | +8.04(+3.26%) |
Jul 25, 2023 | 252.13 | 254.43 | 245.04 | 246.81 | 281,687 | -6.10(-2.41%) |
Jul 24, 2023 | 256.67 | 260.65 | 249.54 | 252.91 | 298,632 | -2.86(-1.12%) |
Jul 21, 2023 | 267.09 | 267.32 | 253.17 | 255.76 | 284,368 | -10.71(-4.02%) |
Jul 20, 2023 | 270.56 | 270.56 | 262.29 | 266.47 | 136,585 | -3.27(-1.21%) |
Jul 19, 2023 | 266.42 | 270.22 | 262.65 | 269.74 | 175,487 | +6.16(+2.34%) |
Jul 18, 2023 | 259.03 | 266.06 | 259.03 | 263.58 | 111,157 | +3.91(+1.51%) |
Jul 17, 2023 | 257.25 | 260.93 | 255.18 | 259.67 | 135,036 | +1.31(+0.51%) |
Jul 14, 2023 | 262.85 | 262.85 | 257.18 | 258.36 | 113,008 | -4.94(-1.88%) |
Jul 13, 2023 | 266.26 | 267.73 | 262.67 | 263.31 | 110,914 | -2.03(-0.76%) |
Jul 12, 2023 | 266.64 | 268.67 | 263.80 | 265.33 | 185,266 | +1.98(+0.75%) |
Jul 11, 2023 | 260.85 | 266.34 | 260.85 | 263.36 | 189,769 | +5.78(+2.24%) |
Jul 10, 2023 | 255.26 | 261.71 | 254.49 | 257.57 | 212,526 | +1.36(+0.53%) |
Jul 07, 2023 | 253.31 | 258.88 | 253.31 | 256.21 | 102,050 | +3.95(+1.57%) |
Jul 06, 2023 | 253.88 | 255.94 | 250.39 | 252.26 | 108,131 | -1.74(-0.69%) |
Jul 05, 2023 | 254.60 | 258.82 | 253.80 | 254.00 | 94,940 | -2.25(-0.88%) |
Jul 03, 2023 | 256.36 | 260.97 | 254.97 | 256.25 | 74,887 | -0.54(-0.21%) |
Jun 30, 2023 | 255.92 | 257.95 | 252.56 | 256.79 | 140,274 | +0.87(+0.34%) |
Jun 29, 2023 | 252.97 | 257.44 | 252.97 | 255.92 | 140,373 | +2.56(+1.01%) |
Jun 28, 2023 | 248.37 | 254.41 | 248.37 | 253.37 | 105,248 | +1.06(+0.42%) |
Jun 27, 2023 | 245.38 | 254.43 | 244.26 | 252.30 | 122,364 | +6.27(+2.55%) |
Jun 26, 2023 | 245.53 | 248.68 | 244.50 | 246.03 | 187,397 | +0.97(+0.40%) |
Jun 23, 2023 | 244.75 | 247.24 | 242.38 | 245.06 | 291,581 | -0.30(-0.12%) |
Jun 22, 2023 | 241.18 | 246.89 | 238.63 | 245.36 | 262,826 | +2.31(+0.95%) |
Jun 21, 2023 | 238.32 | 244.08 | 236.64 | 243.05 | 150,601 | +4.91(+2.06%) |
Jun 20, 2023 | 236.39 | 240.08 | 236.39 | 238.14 | 141,784 | +1.76(+0.74%) |
Jun 16, 2023 | 244.28 | 244.28 | 234.89 | 236.38 | 712,033 | -6.04(-2.49%) |
Jun 15, 2023 | 235.57 | 242.46 | 235.57 | 242.42 | 127,646 | +23.22(+10.59%) |
May 08, 2023 | 219.57 | 221.40 | 216.97 | 219.20 | 72,303 | +0.48(+0.22%) |
May 05, 2023 | 217.62 | 220.36 | 217.28 | 218.72 | 94,062 | +4.39(+2.05%) |
May 04, 2023 | 216.39 | 217.56 | 212.73 | 214.34 | 192,395 | -3.81(-1.75%) |
May 03, 2023 | 221.51 | 225.63 | 217.64 | 218.15 | 177,183 | -4.04(-1.82%) |
May 02, 2023 | 222.27 | 223.89 | 215.31 | 222.19 | 182,732 | -3.68(-1.63%) |