Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 232.81 | 234.83 | 232.06 | 234.60 | 1,685,938 | +1.16(+0.50%) |
Apr 29, 2024 | 231.84 | 234.50 | 231.84 | 233.44 | 918,582 | +1.89(+0.82%) |
Apr 26, 2024 | 230.00 | 233.16 | 230.00 | 231.55 | 738,155 | +1.07(+0.46%) |
Apr 25, 2024 | 233.91 | 234.69 | 230.40 | 230.48 | 885,118 | -3.35(-1.43%) |
Apr 24, 2024 | 232.33 | 234.57 | 230.03 | 233.83 | 779,855 | -0.53(-0.23%) |
Apr 23, 2024 | 234.58 | 236.18 | 233.40 | 234.36 | 800,506 | +0.48(+0.21%) |
Apr 22, 2024 | 234.72 | 236.07 | 233.33 | 233.88 | 768,416 | -0.24(-0.10%) |
Apr 19, 2024 | 234.70 | 235.63 | 233.07 | 234.12 | 1,265,166 | +0.97(+0.42%) |
Apr 18, 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 891,669 | +0.94(+0.40%) |
Apr 17, 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 1,510,567 | +1.20(+0.52%) |
Apr 16, 2024 | 234.82 | 235.09 | 230.71 | 231.01 | 1,064,148 | -3.71(-1.58%) |
Apr 15, 2024 | 237.11 | 238.06 | 234.63 | 234.72 | 872,266 | -0.45(-0.19%) |
Apr 12, 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 1,028,447 | -5.44(-2.26%) |
Apr 11, 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 1,010,452 | -0.38(-0.16%) |
Apr 10, 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 831,375 | -4.82(-1.96%) |
Apr 09, 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 945,000 | +4.09(+1.69%) |
Apr 08, 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 2,085,999 | -4.45(-1.81%) |
Apr 05, 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 1,234,621 | +3.12(+1.28%) |
Apr 04, 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 952,551 | -0.54(-0.22%) |
Apr 03, 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 1,215,778 | +2.57(+1.07%) |
Apr 02, 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 1,227,647 | -3.03(-1.24%) |
Apr 01, 2024 | 247.12 | 247.81 | 242.72 | 244.05 | 667,374 | -3.40(-1.37%) |
Mar 28, 2024 | 246.73 | 248.22 | 248.22 | 247.45 | 1,093,920 | +0.92(+0.37%) |
Mar 27, 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 839,551 | +4.65(+1.92%) |
Mar 26, 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 879,020 | +0.21(+0.09%) |
Mar 25, 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 1,776,515 | -4.58(-1.86%) |
Mar 22, 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 2,230,135 | +4.63(+1.92%) |
Mar 21, 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 1,357,005 | +3.75(+1.58%) |
Mar 20, 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 784,009 | -2.37(-0.99%) |
Mar 19, 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 1,070,418 | +2.52(+1.06%) |
Mar 18, 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 1,141,814 | +1.01(+0.43%) |
Mar 15, 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 2,686,012 | -0.46(-0.19%) |
Mar 14, 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 1,121,635 | -1.63(-0.68%) |
Mar 13, 2024 | 238.13 | 241.45 | 237.32 | 238.80 | 961,420 | +0.98(+0.41%) |
Mar 12, 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 1,219,859 | -1.68(-0.70%) |
Mar 11, 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 964,208 | -0.40(-0.17%) |
Mar 08, 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 1,692,698 | +2.28(+0.96%) |
Mar 07, 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 1,854,812 | +2.97(+1.27%) |
Mar 06, 2024 | 232.42 | 235.72 | 232.12 | 234.65 | 1,340,723 | +2.14(+0.92%) |
Mar 05, 2024 | 236.31 | 237.65 | 232.18 | 232.51 | 1,341,118 | -2.19(-0.93%) |
Mar 04, 2024 | 233.43 | 235.58 | 232.61 | 234.70 | 1,938,488 | +0.34(+0.14%) |
Mar 01, 2024 | 234.46 | 235.38 | 232.47 | 234.36 | 1,828,646 | -0.24(-0.10%) |
Feb 29, 2024 | 238.61 | 238.61 | 234.11 | 234.60 | 1,820,245 | -3.59(-1.51%) |
Feb 28, 2024 | 239.96 | 241.36 | 237.88 | 238.19 | 832,536 | -2.08(-0.87%) |
Feb 27, 2024 | 239.84 | 242.45 | 239.54 | 240.27 | 922,721 | -0.48(-0.20%) |
Feb 26, 2024 | 244.88 | 245.25 | 240.58 | 240.75 | 943,182 | -4.46(-1.82%) |
Feb 23, 2024 | 242.97 | 245.61 | 241.92 | 245.21 | 996,680 | +2.57(+1.06%) |
Feb 22, 2024 | 244.21 | 244.53 | 239.78 | 242.64 | 1,311,072 | -1.69(-0.69%) |
Feb 21, 2024 | 239.76 | 244.52 | 239.13 | 244.33 | 1,630,386 | +4.64(+1.94%) |
Feb 20, 2024 | 239.79 | 242.42 | 238.53 | 239.69 | 1,198,769 | -0.10(-0.04%) |
Feb 16, 2024 | 238.84 | 243.00 | 237.31 | 239.79 | 1,588,807 | +0.80(+0.33%) |
Feb 15, 2024 | 237.92 | 241.32 | 237.52 | 238.99 | 1,231,324 | +1.34(+0.57%) |
Feb 14, 2024 | 238.05 | 238.58 | 235.97 | 237.65 | 1,606,364 | -0.46(-0.19%) |
Feb 13, 2024 | 242.49 | 244.23 | 236.41 | 238.11 | 1,916,290 | -4.28(-1.77%) |
Feb 12, 2024 | 242.38 | 245.01 | 240.34 | 242.39 | 1,459,281 | -0.38(-0.16%) |
Feb 09, 2024 | 239.99 | 243.07 | 239.35 | 242.77 | 2,104,017 | +3.03(+1.26%) |
Feb 08, 2024 | 237.51 | 242.71 | 237.51 | 239.74 | 1,657,193 | +1.22(+0.51%) |
Feb 07, 2024 | 238.08 | 241.36 | 237.84 | 238.51 | 1,619,075 | +0.80(+0.33%) |
Feb 06, 2024 | 234.51 | 239.72 | 234.18 | 237.72 | 1,677,928 | +3.60(+1.54%) |
Feb 05, 2024 | 236.02 | 237.63 | 233.79 | 234.12 | 1,694,937 | -2.11(-0.89%) |
Feb 02, 2024 | 243.68 | 245.31 | 235.76 | 236.23 | 1,731,327 | -5.14(-2.13%) |
Feb 01, 2024 | 236.54 | 241.37 | 232.20 | 241.37 | 3,159,057 | +3.53(+1.48%) |
Jan 31, 2024 | 237.00 | 240.18 | 235.84 | 237.85 | 2,365,261 | +2.59(+1.10%) |
Jan 30, 2024 | 237.54 | 237.97 | 235.16 | 235.26 | 1,491,725 | -1.63(-0.69%) |
Jan 29, 2024 | 235.37 | 237.02 | 234.86 | 236.89 | 1,088,426 | +1.19(+0.51%) |
Jan 26, 2024 | 236.84 | 237.80 | 234.52 | 235.70 | 895,848 | +0.08(+0.03%) |
Jan 25, 2024 | 234.75 | 235.79 | 232.92 | 235.62 | 844,450 | +1.99(+0.85%) |
Jan 24, 2024 | 237.01 | 238.25 | 233.56 | 233.62 | 1,323,253 | -3.72(-1.57%) |
Jan 23, 2024 | 235.23 | 237.37 | 234.95 | 237.34 | 1,225,609 | +2.40(+1.02%) |
Jan 22, 2024 | 236.04 | 238.16 | 234.51 | 234.94 | 913,396 | +0.00(+0.00%) |
Jan 19, 2024 | 234.27 | 235.17 | 232.44 | 234.94 | 1,260,597 | +0.89(+0.38%) |
Jan 18, 2024 | 233.24 | 235.38 | 232.34 | 234.05 | 1,215,695 | +0.70(+0.30%) |
Jan 17, 2024 | 232.93 | 235.82 | 232.06 | 233.35 | 1,022,124 | -0.70(-0.30%) |
Jan 16, 2024 | 234.11 | 236.62 | 231.80 | 234.05 | 1,592,326 | -1.27(-0.54%) |
Jan 12, 2024 | 235.59 | 237.10 | 234.02 | 235.32 | 1,368,861 | +1.25(+0.54%) |
Jan 11, 2024 | 237.26 | 237.94 | 233.34 | 234.06 | 1,895,266 | -3.39(-1.43%) |
Jan 10, 2024 | 237.02 | 238.75 | 231.76 | 237.45 | 2,213,172 | +0.57(+0.24%) |
Jan 09, 2024 | 246.18 | 248.88 | 236.57 | 236.88 | 2,704,672 | -9.85(-3.99%) |
Jan 08, 2024 | 241.71 | 247.65 | 241.26 | 246.73 | 1,617,223 | +5.62(+2.33%) |
Jan 05, 2024 | 240.84 | 242.89 | 240.06 | 241.11 | 993,815 | -0.82(-0.34%) |
Jan 04, 2024 | 239.78 | 242.46 | 239.54 | 241.93 | 1,307,581 | +2.43(+1.02%) |
Jan 03, 2024 | 244.83 | 245.27 | 239.13 | 239.50 | 1,849,595 | -4.93(-2.02%) |
Jan 02, 2024 | 242.24 | 247.85 | 239.08 | 244.43 | 1,972,338 | +1.58(+0.65%) |
Dec 29, 2023 | 241.73 | 243.15 | 241.39 | 242.85 | 855,318 | +0.80(+0.33%) |
Dec 28, 2023 | 241.99 | 243.10 | 241.66 | 242.05 | 1,124,408 | +0.53(+0.22%) |
Dec 27, 2023 | 241.58 | 242.29 | 240.60 | 241.52 | 1,502,259 | -0.80(-0.33%) |
Dec 26, 2023 | 242.02 | 243.50 | 241.54 | 242.32 | 2,102,166 | +0.30(+0.12%) |
Dec 22, 2023 | 243.14 | 244.38 | 241.58 | 242.02 | 1,982,935 | -0.13(-0.05%) |
Dec 21, 2023 | 239.71 | 242.91 | 239.20 | 242.15 | 1,450,922 | +3.30(+1.38%) |
Dec 20, 2023 | 239.28 | 241.55 | 237.05 | 238.85 | 1,525,141 | -0.80(-0.33%) |
Dec 19, 2023 | 236.65 | 239.99 | 236.65 | 239.65 | 1,708,300 | +2.89(+1.22%) |
Dec 18, 2023 | 237.36 | 239.38 | 236.12 | 236.76 | 1,716,734 | +0.71(+0.30%) |
Dec 15, 2023 | 233.28 | 236.68 | 232.99 | 236.05 | 2,955,676 | -1.49(-0.63%) |
Dec 14, 2023 | 241.20 | 242.37 | 237.23 | 237.55 | 2,249,885 | -1.95(-0.82%) |
Dec 13, 2023 | 235.50 | 239.55 | 234.61 | 239.50 | 1,628,631 | +3.78(+1.61%) |
Dec 12, 2023 | 231.97 | 235.96 | 230.64 | 235.72 | 1,782,146 | +3.27(+1.41%) |
Dec 11, 2023 | 231.52 | 233.64 | 231.40 | 232.45 | 1,687,875 | +1.09(+0.47%) |
Dec 08, 2023 | 233.65 | 233.65 | 231.20 | 231.36 | 1,654,967 | -1.24(-0.53%) |
Dec 07, 2023 | 232.30 | 232.92 | 231.06 | 232.60 | 2,239,107 | +1.04(+0.45%) |
Dec 06, 2023 | 231.85 | 233.00 | 230.38 | 231.56 | 1,744,911 | -0.15(-0.06%) |
Dec 05, 2023 | 235.27 | 235.27 | 231.59 | 231.71 | 2,451,052 | -3.94(-1.67%) |
Dec 04, 2023 | 235.40 | 236.63 | 235.18 | 235.65 | 1,587,269 | -0.68(-0.29%) |
Dec 01, 2023 | 234.16 | 236.57 | 233.44 | 236.32 | 1,524,746 | +2.05(+0.88%) |
Nov 30, 2023 | 234.37 | 235.08 | 232.90 | 234.27 | 3,302,530 | +0.49(+0.21%) |
Nov 29, 2023 | 235.18 | 236.90 | 233.72 | 233.78 | 2,744,936 | -1.58(-0.67%) |
Nov 28, 2023 | 236.79 | 238.01 | 235.27 | 235.36 | 1,487,285 | -1.57(-0.66%) |
Nov 27, 2023 | 236.73 | 238.46 | 235.49 | 236.93 | 1,760,546 | -0.03(-0.01%) |
Nov 24, 2023 | 234.74 | 236.97 | 234.50 | 236.96 | 787,156 | +2.07(+0.88%) |
Nov 22, 2023 | 235.45 | 236.12 | 233.83 | 234.88 | 1,945,444 | +0.63(+0.27%) |
Nov 21, 2023 | 233.62 | 235.26 | 232.86 | 234.25 | 1,612,256 | +2.47(+1.07%) |
Nov 20, 2023 | 230.62 | 232.71 | 228.96 | 231.78 | 2,387,119 | +0.40(+0.17%) |
Nov 17, 2023 | 234.28 | 234.28 | 230.76 | 231.38 | 1,827,175 | -1.79(-0.77%) |
Nov 16, 2023 | 232.75 | 234.70 | 232.07 | 233.17 | 1,576,144 | +1.30(+0.56%) |
Nov 15, 2023 | 231.14 | 233.37 | 230.00 | 231.87 | 2,531,310 | +0.42(+0.18%) |
Nov 14, 2023 | 234.52 | 235.81 | 230.74 | 231.45 | 2,585,899 | -2.50(-1.07%) |
Nov 13, 2023 | 234.09 | 236.00 | 230.19 | 233.95 | 2,227,630 | +1.20(+0.52%) |
Nov 10, 2023 | 231.94 | 233.79 | 229.19 | 232.75 | 2,245,651 | +2.39(+1.04%) |
Nov 09, 2023 | 235.24 | 237.30 | 228.00 | 230.36 | 5,043,572 | -23.49(-9.25%) |
Nov 08, 2023 | 255.50 | 255.50 | 251.93 | 253.85 | 1,196,722 | -0.19(-0.07%) |
Nov 07, 2023 | 257.23 | 257.23 | 253.65 | 254.04 | 935,076 | -2.97(-1.15%) |
Nov 06, 2023 | 256.96 | 257.82 | 254.85 | 257.00 | 960,154 | +0.19(+0.07%) |
Nov 03, 2023 | 256.64 | 257.49 | 254.10 | 256.82 | 986,585 | +2.97(+1.17%) |
Nov 02, 2023 | 251.74 | 255.38 | 250.90 | 253.85 | 1,143,120 | +2.12(+0.84%) |
Nov 01, 2023 | 251.71 | 252.45 | 249.33 | 251.73 | 948,965 | +0.99(+0.40%) |
Oct 31, 2023 | 250.28 | 251.82 | 248.30 | 250.74 | 1,985,240 | +1.68(+0.67%) |
Oct 30, 2023 | 250.95 | 250.95 | 246.56 | 249.06 | 1,079,520 | -0.51(-0.20%) |
Oct 27, 2023 | 252.02 | 252.82 | 248.34 | 249.57 | 1,069,650 | -2.56(-1.01%) |
Oct 26, 2023 | 252.42 | 254.31 | 251.26 | 252.12 | 639,366 | -1.38(-0.54%) |
Oct 25, 2023 | 256.21 | 260.11 | 252.94 | 253.50 | 1,089,270 | -3.61(-1.40%) |
Oct 24, 2023 | 253.51 | 258.04 | 253.45 | 257.11 | 820,340 | +3.25(+1.28%) |
Oct 23, 2023 | 256.48 | 258.62 | 253.52 | 253.86 | 705,098 | -2.69(-1.05%) |
Oct 20, 2023 | 255.47 | 259.51 | 254.96 | 256.55 | 1,058,168 | +1.15(+0.45%) |
Oct 19, 2023 | 257.29 | 259.64 | 254.91 | 255.40 | 816,132 | -1.91(-0.74%) |
Oct 18, 2023 | 258.20 | 259.60 | 255.84 | 257.30 | 948,179 | +0.10(+0.04%) |
Oct 17, 2023 | 255.97 | 259.28 | 254.81 | 257.20 | 849,579 | -0.45(-0.17%) |
Oct 16, 2023 | 257.78 | 259.43 | 255.35 | 257.65 | 756,306 | +1.04(+0.41%) |
Oct 13, 2023 | 254.78 | 257.75 | 254.31 | 256.61 | 1,040,457 | +1.62(+0.63%) |
Oct 12, 2023 | 259.57 | 260.43 | 254.59 | 254.99 | 1,109,143 | -4.20(-1.62%) |
Oct 11, 2023 | 264.14 | 264.14 | 256.04 | 259.19 | 1,707,260 | -5.88(-2.22%) |
Oct 10, 2023 | 262.90 | 267.34 | 261.70 | 265.07 | 995,516 | +1.42(+0.54%) |
Oct 09, 2023 | 259.23 | 263.75 | 259.16 | 263.65 | 695,761 | +3.35(+1.29%) |
Oct 06, 2023 | 258.10 | 261.92 | 255.95 | 260.30 | 808,523 | +1.36(+0.52%) |
Oct 05, 2023 | 257.73 | 259.48 | 256.78 | 258.94 | 828,203 | +1.32(+0.51%) |
Oct 04, 2023 | 257.49 | 257.90 | 254.04 | 257.62 | 675,840 | +0.81(+0.32%) |
Oct 03, 2023 | 255.02 | 257.77 | 254.47 | 256.81 | 1,013,076 | +1.13(+0.44%) |
Oct 02, 2023 | 254.30 | 255.92 | 253.09 | 255.68 | 755,353 | -0.76(-0.30%) |
Sep 29, 2023 | 261.23 | 261.86 | 255.81 | 256.44 | 1,256,514 | -4.18(-1.60%) |
Sep 28, 2023 | 257.52 | 261.90 | 257.52 | 260.62 | 1,015,787 | +3.91(+1.52%) |
Sep 27, 2023 | 260.34 | 260.87 | 253.81 | 256.71 | 1,198,364 | -2.12(-0.82%) |
Sep 26, 2023 | 262.20 | 264.15 | 258.66 | 258.83 | 961,621 | -5.78(-2.19%) |
Sep 25, 2023 | 262.86 | 264.70 | 262.72 | 264.61 | 969,641 | +1.56(+0.59%) |
Sep 22, 2023 | 262.32 | 264.66 | 261.89 | 263.06 | 638,495 | +0.16(+0.06%) |
Sep 21, 2023 | 264.58 | 265.65 | 262.62 | 262.90 | 997,019 | -2.07(-0.78%) |
Sep 20, 2023 | 265.34 | 266.80 | 264.68 | 264.97 | 1,266,764 | +1.16(+0.44%) |
Sep 19, 2023 | 262.07 | 264.69 | 261.55 | 263.81 | 874,240 | +1.38(+0.53%) |
Sep 18, 2023 | 262.10 | 264.35 | 260.10 | 262.43 | 825,068 | +0.82(+0.31%) |
Sep 15, 2023 | 260.12 | 263.53 | 259.61 | 261.61 | 3,028,154 | -0.87(-0.33%) |
Sep 14, 2023 | 264.20 | 264.84 | 261.36 | 262.48 | 1,225,272 | -0.39(-0.15%) |
Sep 13, 2023 | 261.22 | 263.19 | 260.59 | 262.87 | 995,036 | +1.30(+0.50%) |
Sep 12, 2023 | 264.83 | 265.16 | 260.62 | 261.57 | 1,120,778 | -3.45(-1.30%) |
Sep 11, 2023 | 265.07 | 266.46 | 261.86 | 265.02 | 1,215,285 | +0.42(+0.16%) |
Sep 08, 2023 | 264.38 | 265.36 | 261.08 | 264.60 | 1,192,580 | -0.30(-0.11%) |
Sep 07, 2023 | 264.82 | 267.26 | 263.75 | 264.90 | 1,055,787 | +1.32(+0.50%) |
Sep 06, 2023 | 268.76 | 269.01 | 258.11 | 263.58 | 2,489,151 | -6.17(-2.29%) |
Sep 05, 2023 | 275.26 | 275.26 | 269.23 | 269.75 | 1,225,220 | -5.52(-2.00%) |
Sep 01, 2023 | 277.78 | 277.78 | 274.48 | 275.27 | 844,204 | -0.98(-0.35%) |
Aug 31, 2023 | 277.58 | 278.63 | 275.41 | 276.25 | 1,116,141 | -0.84(-0.30%) |
Aug 30, 2023 | 278.96 | 280.25 | 276.38 | 277.08 | 942,726 | -1.16(-0.42%) |
Aug 29, 2023 | 278.88 | 279.17 | 277.14 | 278.24 | 888,389 | -0.08(-0.03%) |
Aug 28, 2023 | 278.08 | 279.38 | 277.34 | 278.32 | 848,209 | +1.52(+0.55%) |
Aug 25, 2023 | 274.59 | 278.61 | 273.97 | 276.80 | 1,358,568 | +2.98(+1.09%) |
Aug 24, 2023 | 274.01 | 276.47 | 273.78 | 273.82 | 869,624 | -0.08(-0.03%) |
Aug 23, 2023 | 274.00 | 274.31 | 272.17 | 273.90 | 878,799 | +1.36(+0.50%) |
Aug 22, 2023 | 272.75 | 274.14 | 269.45 | 272.54 | 1,044,743 | +0.08(+0.03%) |
Aug 21, 2023 | 270.31 | 273.08 | 269.32 | 272.46 | 1,082,742 | +1.91(+0.70%) |
Aug 18, 2023 | 271.46 | 272.69 | 269.46 | 270.55 | 985,708 | -1.83(-0.67%) |
Aug 17, 2023 | 273.95 | 273.95 | 271.65 | 272.38 | 935,544 | -1.20(-0.44%) |
Aug 16, 2023 | 275.10 | 275.88 | 273.12 | 273.58 | 824,167 | -2.88(-1.04%) |
Aug 15, 2023 | 278.79 | 279.66 | 276.32 | 276.45 | 821,280 | -2.96(-1.06%) |
Aug 14, 2023 | 278.82 | 280.52 | 277.26 | 279.41 | 1,090,353 | +0.34(+0.12%) |
Aug 11, 2023 | 274.23 | 279.29 | 272.94 | 279.07 | 1,340,767 | +5.02(+1.83%) |
Aug 10, 2023 | 278.76 | 279.94 | 273.89 | 274.05 | 1,296,992 | -4.25(-1.53%) |
Aug 09, 2023 | 275.86 | 281.22 | 275.86 | 278.30 | 2,072,391 | +0.43(+0.15%) |
Aug 08, 2023 | 273.10 | 279.25 | 271.19 | 277.88 | 2,552,216 | +5.81(+2.14%) |
Aug 07, 2023 | 268.29 | 274.01 | 267.94 | 272.06 | 1,494,183 | +4.38(+1.64%) |
Aug 04, 2023 | 265.17 | 271.55 | 264.09 | 267.68 | 1,539,248 | +2.07(+0.78%) |
Aug 03, 2023 | 272.18 | 274.08 | 262.66 | 265.62 | 2,168,035 | -7.45(-2.73%) |
Aug 02, 2023 | 274.49 | 275.71 | 272.12 | 273.07 | 1,412,640 | -2.27(-0.83%) |
Aug 01, 2023 | 273.12 | 275.45 | 271.95 | 275.35 | 1,146,268 | -0.08(-0.03%) |
Jul 31, 2023 | 277.25 | 277.25 | 273.47 | 275.42 | 1,645,058 | -1.68(-0.61%) |
Jul 28, 2023 | 281.83 | 282.21 | 276.90 | 277.11 | 1,660,558 | -3.23(-1.15%) |
Jul 27, 2023 | 280.68 | 283.17 | 279.87 | 280.34 | 1,969,635 | +0.78(+0.28%) |
Jul 26, 2023 | 279.72 | 281.74 | 278.76 | 279.56 | 1,876,480 | -0.50(-0.18%) |
Jul 25, 2023 | 274.23 | 280.56 | 271.79 | 280.06 | 1,686,091 | +3.30(+1.19%) |
Jul 24, 2023 | 278.96 | 284.02 | 275.64 | 276.76 | 3,911,797 | +14.96(+5.71%) |
Jul 21, 2023 | 261.45 | 263.02 | 259.92 | 261.80 | 1,165,337 | +1.41(+0.54%) |
Jul 20, 2023 | 253.37 | 260.46 | 253.03 | 260.39 | 1,463,923 | +8.41(+3.34%) |
Jul 19, 2023 | 252.18 | 254.92 | 251.54 | 251.98 | 1,456,262 | -1.40(-0.55%) |
Jul 18, 2023 | 252.93 | 253.84 | 250.61 | 253.38 | 770,656 | -0.32(-0.12%) |
Jul 17, 2023 | 255.81 | 256.35 | 253.22 | 253.70 | 716,227 | -2.72(-1.06%) |
Jul 14, 2023 | 257.23 | 258.13 | 255.24 | 256.42 | 916,587 | -0.55(-0.22%) |
Jul 13, 2023 | 254.88 | 257.99 | 254.69 | 256.97 | 1,185,607 | +1.28(+0.50%) |
Jul 12, 2023 | 258.06 | 258.41 | 255.00 | 255.69 | 783,538 | -0.66(-0.26%) |
Jul 11, 2023 | 254.26 | 256.40 | 253.40 | 256.36 | 712,943 | +1.75(+0.69%) |
Jul 10, 2023 | 254.49 | 256.69 | 253.63 | 254.61 | 809,239 | +0.63(+0.25%) |
Jul 07, 2023 | 254.07 | 255.67 | 253.24 | 253.97 | 931,258 | -1.93(-0.75%) |
Jul 06, 2023 | 256.22 | 257.53 | 255.15 | 255.90 | 753,925 | -1.41(-0.55%) |
Jul 05, 2023 | 256.38 | 257.55 | 255.39 | 257.31 | 1,168,540 | -1.60(-0.62%) |
Jul 03, 2023 | 258.80 | 260.21 | 256.43 | 258.92 | 609,445 | -2.07(-0.79%) |
Jun 30, 2023 | 259.18 | 262.05 | 259.02 | 260.98 | 1,388,049 | +3.45(+1.34%) |
Jun 29, 2023 | 255.07 | 257.62 | 254.33 | 257.53 | 1,153,098 | +1.48(+0.58%) |
Jun 28, 2023 | 255.04 | 256.39 | 254.36 | 256.05 | 1,172,298 | +0.76(+0.30%) |
Jun 27, 2023 | 253.54 | 255.76 | 251.10 | 255.29 | 921,184 | +1.74(+0.69%) |
Jun 26, 2023 | 253.61 | 254.11 | 249.75 | 253.55 | 661,516 | -0.06(-0.02%) |
Jun 23, 2023 | 255.04 | 256.77 | 253.35 | 253.61 | 826,672 | -1.50(-0.59%) |
Jun 22, 2023 | 255.40 | 256.15 | 254.15 | 255.11 | 742,302 | +0.75(+0.30%) |
Jun 21, 2023 | 253.34 | 254.97 | 251.61 | 254.36 | 775,742 | +0.83(+0.33%) |
Jun 20, 2023 | 254.11 | 256.53 | 252.15 | 253.53 | 944,917 | -2.14(-0.84%) |
Jun 16, 2023 | 254.43 | 256.90 | 253.69 | 255.66 | 1,500,745 | +2.44(+0.96%) |
Jun 15, 2023 | 250.85 | 253.84 | 249.66 | 253.22 | 703,658 | +2.80(+1.12%) |
Jun 14, 2023 | 252.58 | 254.68 | 249.81 | 250.42 | 1,161,301 | +1.81(+0.73%) |
Jun 13, 2023 | 246.93 | 249.28 | 246.35 | 248.62 | 642,734 | +0.78(+0.32%) |
Jun 12, 2023 | 248.54 | 248.57 | 246.26 | 247.83 | 1,234,781 | -0.78(-0.31%) |
Jun 09, 2023 | 247.88 | 249.81 | 246.53 | 248.62 | 1,342,321 | +1.98(+0.80%) |
Jun 08, 2023 | 247.42 | 248.44 | 245.32 | 246.64 | 1,245,587 | -1.80(-0.72%) |
Jun 07, 2023 | 246.35 | 249.14 | 245.46 | 248.44 | 1,268,157 | +1.74(+0.71%) |
Jun 06, 2023 | 251.21 | 251.97 | 244.35 | 246.69 | 1,506,182 | -3.48(-1.39%) |
Jun 05, 2023 | 249.38 | 251.52 | 248.29 | 250.17 | 1,391,410 | +2.17(+0.87%) |
Jun 02, 2023 | 245.74 | 249.69 | 245.55 | 248.00 | 1,765,338 | +3.62(+1.48%) |
Jun 01, 2023 | 240.06 | 244.82 | 239.43 | 244.38 | 2,061,110 | +6.25(+2.63%) |
May 31, 2023 | 234.91 | 238.62 | 234.05 | 238.12 | 2,248,226 | +3.32(+1.41%) |
May 30, 2023 | 237.60 | 239.03 | 234.67 | 234.81 | 1,055,353 | -2.69(-1.13%) |
May 26, 2023 | 237.95 | 239.66 | 237.02 | 237.49 | 853,083 | -0.64(-0.27%) |
May 25, 2023 | 239.94 | 241.12 | 236.21 | 238.13 | 1,444,344 | -3.43(-1.42%) |
May 24, 2023 | 242.60 | 242.60 | 240.09 | 241.56 | 979,952 | -1.21(-0.50%) |
May 23, 2023 | 246.44 | 247.37 | 241.91 | 242.77 | 1,064,029 | -4.49(-1.82%) |
May 22, 2023 | 247.73 | 250.08 | 246.94 | 247.26 | 972,923 | -0.83(-0.33%) |
May 19, 2023 | 248.12 | 249.59 | 247.31 | 248.09 | 1,255,860 | +0.31(+0.12%) |
May 18, 2023 | 247.10 | 248.27 | 245.74 | 247.79 | 1,415,843 | +0.28(+0.12%) |
May 17, 2023 | 247.62 | 247.84 | 244.74 | 247.50 | 1,095,654 | +0.90(+0.36%) |
May 16, 2023 | 246.58 | 247.86 | 245.79 | 246.60 | 709,130 | -0.70(-0.28%) |
May 15, 2023 | 249.15 | 249.18 | 245.60 | 247.31 | 953,389 | -1.41(-0.57%) |
May 12, 2023 | 247.89 | 248.94 | 246.64 | 248.71 | 875,339 | +1.09(+0.44%) |
May 11, 2023 | 246.70 | 247.84 | 245.68 | 247.62 | 998,420 | +0.34(+0.14%) |
May 10, 2023 | 247.40 | 247.64 | 244.23 | 247.28 | 818,209 | +1.38(+0.56%) |
May 09, 2023 | 246.92 | 247.00 | 244.30 | 245.90 | 1,113,619 | -1.82(-0.74%) |
May 08, 2023 | 247.89 | 249.58 | 247.00 | 247.72 | 1,519,986 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.85 | 1,489,895 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,785 | -10.98(-4.23%) |
May 03, 2023 | 261.06 | 262.69 | 258.80 | 259.65 | 1,282,223 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,485 | -1.51(-0.58%) |