Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 883,678 | -5.21(-2.70%) |
Apr 29, 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 757,834 | +4.30(+2.28%) |
Apr 26, 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674,972 | +2.31(+1.24%) |
Apr 25, 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 843,464 | -1.33(-0.71%) |
Apr 24, 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 549,262 | -0.18(-0.10%) |
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 607,195 | +1.38(+0.74%) |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 522,055 | +3.46(+1.89%) |
Apr 19, 2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572,598 | -1.62(-0.88%) |
Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614,044 | -1.99(-1.06%) |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821,836 | -3.29(-1.73%) |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795,466 | -2.58(-1.34%) |
Apr 15, 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 601,172 | -5.27(-2.66%) |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758,391 | -6.52(-3.19%) |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521,903 | +1.21(+0.60%) |
Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1,152,747 | -4.51(-2.17%) |
Apr 09, 2024 | 203.20 | 207.99 | 202.75 | 207.82 | 647,836 | +5.96(+2.95%) |
Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707,185 | +3.57(+1.80%) |
Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622,269 | +0.54(+0.27%) |
Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749,679 | -1.06(-0.53%) |
Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980,758 | +1.14(+0.58%) |
Apr 02, 2024 | 192.00 | 198.19 | 189.69 | 197.67 | 1,156,128 | -0.61(-0.31%) |
Apr 01, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 785,215 | -0.73(-0.37%) |
Mar 28, 2024 | 198.37 | 199.85 | 199.85 | 199.01 | 750,658 | +1.79(+0.91%) |
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 766,626 | +6.62(+3.47%) |
Mar 26, 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 1,098,539 | -0.66(-0.35%) |
Mar 25, 2024 | 191.74 | 192.72 | 189.35 | 191.26 | 397,260 | -1.21(-0.63%) |
Mar 22, 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 459,051 | -1.06(-0.55%) |
Mar 21, 2024 | 192.78 | 194.81 | 191.98 | 193.53 | 565,700 | +2.19(+1.14%) |
Mar 20, 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 493,286 | +1.76(+0.93%) |
Mar 19, 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 691,798 | -2.03(-1.06%) |
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 756,118 | +1.91(+1.01%) |
Mar 15, 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 1,680,277 | -0.10(-0.05%) |
Mar 14, 2024 | 188.74 | 190.94 | 187.47 | 189.80 | 820,024 | +1.55(+0.82%) |
Mar 13, 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 791,244 | +1.41(+0.75%) |
Mar 12, 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 635,117 | +2.34(+1.27%) |
Mar 11, 2024 | 181.16 | 185.25 | 180.78 | 184.50 | 895,627 | +3.28(+1.81%) |
Mar 08, 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 721,147 | -0.46(-0.25%) |
Mar 07, 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 799,753 | +5.80(+3.30%) |
Mar 06, 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 715,118 | +1.99(+1.14%) |
Mar 05, 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 929,646 | -4.16(-2.34%) |
Mar 04, 2024 | 183.40 | 183.87 | 176.78 | 178.05 | 913,587 | -6.70(-3.63%) |
Mar 01, 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 659,825 | +2.74(+1.50%) |
Feb 29, 2024 | 183.47 | 185.90 | 180.90 | 182.01 | 913,711 | -1.21(-0.66%) |
Feb 28, 2024 | 181.31 | 184.22 | 181.17 | 183.22 | 756,763 | +0.50(+0.27%) |
Feb 27, 2024 | 180.25 | 185.90 | 180.25 | 182.72 | 749,573 | +3.01(+1.68%) |
Feb 26, 2024 | 183.67 | 183.67 | 179.24 | 179.71 | 731,051 | -4.58(-2.49%) |
Feb 23, 2024 | 181.13 | 184.87 | 179.64 | 184.29 | 1,338,305 | +2.95(+1.63%) |
Feb 22, 2024 | 183.79 | 185.44 | 180.35 | 181.34 | 1,240,999 | -0.31(-0.17%) |
Feb 21, 2024 | 187.19 | 187.48 | 180.15 | 181.65 | 699,071 | -8.01(-4.22%) |
Feb 20, 2024 | 188.11 | 190.81 | 187.76 | 189.66 | 747,420 | -0.77(-0.40%) |
Feb 16, 2024 | 193.11 | 195.77 | 190.38 | 190.43 | 906,695 | -3.55(-1.83%) |
Feb 15, 2024 | 190.60 | 196.01 | 189.21 | 193.98 | 1,615,142 | +5.12(+2.71%) |
Feb 14, 2024 | 188.61 | 191.94 | 187.49 | 188.86 | 1,017,892 | +2.27(+1.22%) |
Feb 13, 2024 | 186.37 | 188.27 | 183.62 | 186.59 | 1,099,857 | -4.72(-2.47%) |
Feb 12, 2024 | 189.98 | 194.95 | 189.98 | 191.31 | 1,131,812 | +1.70(+0.89%) |
Feb 09, 2024 | 195.68 | 197.12 | 187.07 | 189.61 | 1,787,824 | -5.74(-2.94%) |
Feb 08, 2024 | 188.54 | 198.96 | 185.72 | 195.35 | 1,780,851 | -3.27(-1.65%) |
Feb 07, 2024 | 197.64 | 199.72 | 191.56 | 198.62 | 1,260,378 | +1.37(+0.69%) |
Feb 06, 2024 | 195.20 | 198.81 | 194.96 | 197.25 | 1,380,119 | +3.42(+1.77%) |
Feb 05, 2024 | 193.60 | 194.20 | 189.58 | 193.83 | 800,378 | -0.76(-0.39%) |
Feb 02, 2024 | 192.26 | 195.52 | 190.61 | 194.59 | 913,600 | +2.26(+1.18%) |
Feb 01, 2024 | 190.96 | 192.41 | 187.84 | 192.32 | 994,663 | +2.48(+1.30%) |
Jan 31, 2024 | 194.77 | 195.10 | 189.70 | 189.85 | 564,503 | -5.27(-2.70%) |
Jan 30, 2024 | 194.10 | 197.13 | 193.31 | 195.12 | 491,765 | -0.40(-0.20%) |
Jan 29, 2024 | 192.38 | 195.66 | 191.59 | 195.52 | 627,940 | +2.10(+1.09%) |
Jan 26, 2024 | 193.54 | 195.75 | 192.73 | 193.41 | 802,746 | +1.03(+0.53%) |
Jan 25, 2024 | 194.21 | 196.25 | 191.49 | 192.38 | 810,076 | -0.64(-0.33%) |
Jan 24, 2024 | 198.75 | 198.91 | 192.67 | 193.02 | 682,136 | -3.82(-1.94%) |
Jan 23, 2024 | 197.74 | 202.25 | 196.17 | 196.84 | 800,464 | +2.03(+1.04%) |
Jan 22, 2024 | 195.29 | 197.64 | 190.61 | 194.81 | 1,508,104 | +1.62(+0.84%) |
Jan 19, 2024 | 195.24 | 195.67 | 191.15 | 193.19 | 1,043,653 | -2.05(-1.05%) |
Jan 18, 2024 | 193.92 | 195.37 | 188.08 | 195.24 | 713,820 | +3.44(+1.80%) |
Jan 17, 2024 | 192.76 | 193.60 | 189.37 | 191.79 | 991,201 | -2.55(-1.31%) |
Jan 16, 2024 | 195.62 | 196.60 | 190.84 | 194.34 | 881,633 | -2.82(-1.43%) |
Jan 12, 2024 | 199.49 | 200.40 | 197.07 | 197.16 | 574,218 | -2.71(-1.36%) |
Jan 11, 2024 | 202.55 | 202.55 | 195.69 | 199.88 | 834,607 | -1.71(-0.85%) |
Jan 10, 2024 | 203.99 | 204.07 | 200.00 | 201.59 | 642,978 | -1.02(-0.50%) |
Jan 09, 2024 | 201.57 | 205.75 | 201.57 | 202.60 | 430,328 | -1.12(-0.55%) |
Jan 08, 2024 | 196.96 | 205.03 | 196.75 | 203.72 | 601,777 | +6.97(+3.55%) |
Jan 05, 2024 | 192.63 | 199.82 | 192.43 | 196.75 | 625,805 | +0.65(+0.33%) |
Jan 04, 2024 | 195.15 | 198.14 | 193.57 | 196.10 | 572,867 | +2.05(+1.05%) |
Jan 03, 2024 | 201.16 | 202.01 | 193.34 | 194.05 | 833,123 | -10.13(-4.96%) |
Jan 02, 2024 | 204.55 | 207.45 | 203.20 | 204.18 | 992,168 | -2.12(-1.03%) |
Dec 29, 2023 | 206.57 | 207.94 | 205.12 | 206.29 | 524,033 | -0.84(-0.40%) |
Dec 28, 2023 | 205.01 | 207.33 | 204.65 | 207.13 | 584,843 | +1.87(+0.91%) |
Dec 27, 2023 | 205.77 | 206.92 | 204.35 | 205.27 | 433,752 | -0.63(-0.31%) |
Dec 26, 2023 | 205.58 | 206.31 | 203.62 | 205.90 | 488,944 | +0.72(+0.35%) |
Dec 22, 2023 | 207.66 | 208.50 | 204.05 | 205.18 | 496,120 | -1.00(-0.48%) |
Dec 21, 2023 | 205.17 | 207.06 | 201.93 | 206.18 | 745,891 | +2.56(+1.26%) |
Dec 20, 2023 | 206.34 | 209.19 | 202.77 | 203.61 | 751,836 | -3.94(-1.90%) |
Dec 19, 2023 | 204.58 | 208.21 | 204.33 | 207.55 | 712,523 | +4.35(+2.14%) |
Dec 18, 2023 | 203.17 | 204.38 | 199.60 | 203.20 | 670,241 | +0.85(+0.42%) |
Dec 15, 2023 | 202.58 | 203.94 | 199.50 | 202.35 | 1,419,068 | -0.94(-0.46%) |
Dec 14, 2023 | 201.44 | 206.93 | 198.87 | 203.29 | 1,083,283 | +5.55(+2.81%) |
Dec 13, 2023 | 189.16 | 197.92 | 186.96 | 197.74 | 1,020,019 | +8.69(+4.60%) |
Dec 12, 2023 | 189.17 | 194.18 | 185.94 | 189.05 | 813,176 | +0.21(+0.11%) |
Dec 11, 2023 | 185.73 | 191.36 | 185.73 | 188.84 | 814,178 | +2.66(+1.43%) |
Dec 08, 2023 | 183.60 | 190.37 | 183.24 | 186.19 | 1,064,453 | +1.31(+0.71%) |
Dec 07, 2023 | 184.62 | 187.91 | 182.13 | 184.88 | 1,000,706 | -0.25(-0.14%) |
Dec 06, 2023 | 183.14 | 186.47 | 181.26 | 185.13 | 892,290 | +3.38(+1.86%) |
Dec 05, 2023 | 184.76 | 185.12 | 180.05 | 181.75 | 746,259 | -4.07(-2.19%) |
Dec 04, 2023 | 183.87 | 186.39 | 182.28 | 185.82 | 729,199 | +0.45(+0.24%) |
Dec 01, 2023 | 181.45 | 185.48 | 180.66 | 185.37 | 1,292,958 | +4.08(+2.25%) |
Nov 30, 2023 | 182.92 | 182.92 | 177.53 | 181.29 | 1,374,278 | +0.37(+0.20%) |
Nov 29, 2023 | 180.14 | 184.24 | 180.03 | 180.92 | 801,622 | +3.02(+1.70%) |
Nov 28, 2023 | 175.26 | 178.26 | 174.39 | 177.89 | 599,799 | +2.15(+1.22%) |
Nov 27, 2023 | 177.06 | 178.68 | 175.42 | 175.75 | 752,330 | -2.38(-1.33%) |
Nov 24, 2023 | 176.79 | 178.67 | 175.99 | 178.12 | 502,843 | +1.36(+0.77%) |
Nov 22, 2023 | 179.16 | 179.65 | 176.72 | 176.76 | 776,648 | -0.62(-0.35%) |
Nov 21, 2023 | 179.91 | 181.39 | 177.04 | 177.38 | 681,789 | -4.30(-2.37%) |
Nov 20, 2023 | 177.16 | 183.76 | 175.61 | 181.68 | 1,041,047 | +4.92(+2.78%) |
Nov 17, 2023 | 174.30 | 177.16 | 172.54 | 176.76 | 1,361,784 | +3.83(+2.22%) |
Nov 16, 2023 | 176.74 | 178.24 | 172.03 | 172.93 | 957,663 | -3.45(-1.95%) |
Nov 15, 2023 | 177.21 | 182.23 | 176.18 | 176.37 | 1,132,664 | +0.83(+0.47%) |
Nov 14, 2023 | 174.11 | 179.60 | 173.38 | 175.55 | 1,216,144 | +4.26(+2.49%) |
Nov 13, 2023 | 169.13 | 171.72 | 168.54 | 171.28 | 912,674 | +0.84(+0.49%) |
Nov 10, 2023 | 165.39 | 170.90 | 164.51 | 170.45 | 1,020,627 | +3.39(+2.03%) |
Nov 09, 2023 | 168.59 | 170.19 | 165.93 | 167.06 | 1,017,918 | +0.24(+0.14%) |
Nov 08, 2023 | 166.90 | 169.92 | 164.77 | 166.82 | 946,913 | -0.32(-0.19%) |
Nov 07, 2023 | 161.94 | 168.75 | 161.32 | 167.14 | 1,482,086 | +6.92(+4.32%) |
Nov 06, 2023 | 160.69 | 163.36 | 153.91 | 160.22 | 2,977,770 | +1.86(+1.18%) |
Nov 03, 2023 | 162.38 | 164.76 | 155.40 | 158.36 | 3,422,958 | -3.62(-2.24%) |
Nov 02, 2023 | 151.58 | 162.24 | 145.54 | 161.98 | 5,233,644 | +11.92(+7.94%) |
Nov 01, 2023 | 151.91 | 158.34 | 146.27 | 150.06 | 11,110,045 | -93.89(-38.49%) |
Oct 31, 2023 | 240.61 | 246.39 | 238.01 | 243.95 | 1,788,679 | +4.89(+2.05%) |
Oct 30, 2023 | 240.00 | 241.27 | 235.88 | 239.06 | 850,383 | -0.28(-0.12%) |
Oct 27, 2023 | 244.78 | 244.98 | 237.18 | 239.34 | 572,651 | -4.58(-1.88%) |
Oct 26, 2023 | 249.63 | 252.28 | 241.64 | 243.92 | 473,089 | -3.13(-1.27%) |
Oct 25, 2023 | 257.06 | 257.11 | 246.97 | 247.05 | 447,050 | -13.31(-5.11%) |
Oct 24, 2023 | 258.49 | 263.60 | 255.83 | 260.36 | 284,008 | +3.78(+1.47%) |
Oct 23, 2023 | 256.39 | 261.11 | 253.76 | 256.58 | 369,348 | -1.43(-0.56%) |
Oct 20, 2023 | 263.76 | 265.14 | 255.41 | 258.01 | 422,110 | -6.38(-2.41%) |
Oct 19, 2023 | 268.96 | 271.19 | 263.07 | 264.39 | 366,618 | -2.72(-1.02%) |
Oct 18, 2023 | 271.54 | 272.95 | 265.86 | 267.11 | 391,291 | -6.97(-2.54%) |
Oct 17, 2023 | 267.97 | 274.52 | 266.90 | 274.08 | 486,003 | +5.08(+1.89%) |
Oct 16, 2023 | 264.48 | 270.59 | 260.44 | 269.00 | 337,701 | +5.14(+1.95%) |
Oct 13, 2023 | 267.56 | 270.36 | 261.42 | 263.87 | 325,955 | -3.56(-1.33%) |
Oct 12, 2023 | 277.07 | 277.07 | 267.09 | 267.42 | 519,835 | -9.51(-3.43%) |
Oct 11, 2023 | 274.63 | 277.11 | 272.84 | 276.93 | 282,638 | +3.08(+1.12%) |
Oct 10, 2023 | 274.85 | 278.79 | 273.67 | 273.86 | 388,585 | -0.69(-0.25%) |
Oct 09, 2023 | 266.12 | 274.99 | 266.12 | 274.54 | 332,109 | +5.39(+2.00%) |
Oct 06, 2023 | 259.66 | 271.24 | 259.66 | 269.15 | 520,076 | +7.65(+2.92%) |
Oct 05, 2023 | 260.50 | 262.23 | 257.37 | 261.51 | 360,739 | +1.42(+0.55%) |
Oct 04, 2023 | 261.65 | 264.38 | 256.09 | 260.08 | 499,556 | -0.37(-0.14%) |
Oct 03, 2023 | 257.70 | 261.50 | 256.74 | 260.45 | 596,062 | +1.49(+0.58%) |
Oct 02, 2023 | 257.53 | 260.91 | 255.81 | 258.96 | 503,773 | +0.77(+0.30%) |
Sep 29, 2023 | 259.56 | 263.54 | 257.75 | 258.19 | 486,007 | +1.80(+0.70%) |
Sep 28, 2023 | 255.88 | 260.11 | 253.64 | 256.39 | 495,624 | +0.38(+0.15%) |
Sep 27, 2023 | 254.34 | 257.02 | 253.64 | 256.01 | 639,124 | +3.47(+1.37%) |
Sep 26, 2023 | 254.89 | 256.26 | 251.07 | 252.54 | 588,007 | -4.70(-1.83%) |
Sep 25, 2023 | 254.93 | 258.34 | 256.21 | 257.24 | 487,805 | +1.16(+0.45%) |
Sep 22, 2023 | 261.69 | 262.44 | 255.84 | 256.09 | 624,969 | -4.51(-1.73%) |
Sep 21, 2023 | 263.90 | 265.79 | 260.51 | 260.60 | 610,250 | -6.76(-2.53%) |
Sep 20, 2023 | 276.99 | 278.02 | 267.16 | 267.36 | 525,239 | -8.39(-3.04%) |
Sep 19, 2023 | 272.99 | 275.95 | 269.99 | 275.76 | 374,227 | +0.81(+0.29%) |
Sep 18, 2023 | 275.18 | 277.00 | 273.27 | 274.95 | 327,177 | -1.81(-0.66%) |
Sep 15, 2023 | 278.09 | 279.67 | 276.07 | 276.76 | 856,481 | -2.41(-0.86%) |
Sep 14, 2023 | 279.50 | 281.82 | 277.93 | 279.17 | 423,685 | +0.94(+0.34%) |
Sep 13, 2023 | 281.58 | 282.48 | 275.98 | 278.24 | 556,483 | -4.72(-1.67%) |
Sep 12, 2023 | 282.11 | 285.17 | 281.82 | 282.96 | 243,320 | -1.80(-0.63%) |
Sep 11, 2023 | 285.03 | 286.40 | 282.23 | 284.76 | 389,571 | +1.63(+0.58%) |
Sep 08, 2023 | 287.48 | 289.23 | 282.57 | 283.13 | 391,401 | -4.27(-1.49%) |
Sep 07, 2023 | 288.93 | 289.33 | 282.67 | 287.40 | 590,816 | -4.52(-1.55%) |
Sep 06, 2023 | 291.78 | 293.29 | 289.03 | 291.92 | 340,148 | -0.98(-0.33%) |
Sep 05, 2023 | 293.51 | 294.19 | 289.60 | 292.89 | 331,440 | -1.66(-0.56%) |
Sep 01, 2023 | 295.84 | 297.75 | 292.75 | 294.56 | 368,003 | +0.95(+0.32%) |
Aug 31, 2023 | 293.94 | 296.79 | 292.07 | 293.61 | 486,246 | +1.18(+0.40%) |
Aug 30, 2023 | 291.68 | 295.08 | 290.80 | 292.44 | 308,334 | +0.62(+0.21%) |
Aug 29, 2023 | 285.68 | 292.72 | 284.54 | 291.82 | 396,783 | +5.37(+1.87%) |
Aug 28, 2023 | 285.41 | 289.38 | 284.52 | 286.45 | 275,124 | +1.25(+0.44%) |
Aug 25, 2023 | 284.36 | 287.19 | 282.33 | 285.20 | 312,784 | +2.18(+0.77%) |
Aug 24, 2023 | 290.25 | 290.35 | 282.45 | 283.02 | 345,675 | -5.26(-1.83%) |
Aug 23, 2023 | 286.71 | 289.13 | 283.71 | 288.28 | 292,159 | +2.99(+1.05%) |
Aug 22, 2023 | 283.48 | 286.73 | 283.16 | 285.29 | 475,739 | +3.19(+1.13%) |
Aug 21, 2023 | 280.36 | 284.98 | 280.36 | 282.10 | 484,994 | +2.32(+0.83%) |
Aug 18, 2023 | 276.52 | 282.05 | 275.12 | 279.78 | 538,676 | +0.92(+0.33%) |
Aug 17, 2023 | 288.40 | 289.21 | 278.63 | 278.86 | 675,581 | -10.35(-3.58%) |
Aug 16, 2023 | 288.83 | 290.40 | 286.88 | 289.22 | 476,656 | -1.14(-0.39%) |
Aug 15, 2023 | 290.14 | 291.83 | 288.88 | 290.36 | 554,102 | -2.28(-0.78%) |
Aug 14, 2023 | 287.37 | 293.46 | 286.62 | 292.64 | 720,597 | +2.24(+0.77%) |
Aug 11, 2023 | 286.66 | 293.64 | 286.66 | 290.40 | 556,426 | +0.49(+0.17%) |
Aug 10, 2023 | 286.58 | 292.39 | 285.66 | 289.91 | 613,652 | +4.60(+1.61%) |
Aug 09, 2023 | 288.41 | 291.51 | 284.82 | 285.31 | 447,364 | -4.65(-1.61%) |
Aug 08, 2023 | 288.61 | 290.40 | 281.96 | 289.96 | 658,855 | -1.54(-0.53%) |
Aug 07, 2023 | 288.55 | 293.94 | 286.88 | 291.50 | 675,503 | +2.68(+0.93%) |
Aug 04, 2023 | 295.20 | 295.70 | 286.90 | 288.83 | 1,280,061 | -6.50(-2.20%) |
Aug 03, 2023 | 298.12 | 301.47 | 286.42 | 295.32 | 1,846,079 | -2.65(-0.89%) |
Aug 02, 2023 | 330.68 | 330.68 | 296.11 | 297.98 | 2,414,453 | -70.77(-19.19%) |
Aug 01, 2023 | 364.91 | 371.10 | 362.43 | 368.75 | 752,213 | +2.01(+0.55%) |
Jul 31, 2023 | 368.38 | 371.99 | 365.20 | 366.74 | 419,999 | +0.30(+0.08%) |
Jul 28, 2023 | 364.50 | 369.06 | 361.09 | 366.44 | 440,465 | +7.33(+2.04%) |
Jul 27, 2023 | 360.00 | 368.97 | 357.34 | 359.11 | 612,447 | +3.07(+0.86%) |
Jul 26, 2023 | 350.07 | 358.85 | 350.07 | 356.04 | 358,028 | +4.16(+1.18%) |
Jul 25, 2023 | 349.15 | 352.38 | 348.47 | 351.88 | 241,268 | +2.82(+0.81%) |
Jul 24, 2023 | 349.49 | 353.55 | 346.28 | 349.06 | 408,567 | +0.80(+0.23%) |
Jul 21, 2023 | 360.02 | 360.17 | 347.92 | 348.26 | 512,617 | -7.39(-2.08%) |
Jul 20, 2023 | 360.18 | 361.98 | 354.28 | 355.65 | 306,634 | -7.82(-2.15%) |
Jul 19, 2023 | 363.07 | 366.78 | 358.94 | 363.47 | 382,255 | +1.71(+0.47%) |
Jul 18, 2023 | 357.23 | 363.21 | 356.49 | 361.76 | 503,714 | +4.73(+1.33%) |
Jul 17, 2023 | 351.98 | 358.79 | 351.88 | 357.02 | 364,651 | +3.96(+1.12%) |
Jul 14, 2023 | 347.74 | 353.58 | 345.69 | 353.07 | 713,241 | +5.33(+1.53%) |
Jul 13, 2023 | 341.13 | 349.99 | 340.25 | 347.74 | 512,320 | +8.70(+2.57%) |
Jul 12, 2023 | 342.12 | 343.09 | 335.78 | 339.03 | 507,221 | +2.08(+0.62%) |
Jul 11, 2023 | 332.99 | 337.79 | 330.00 | 336.95 | 445,925 | +3.92(+1.18%) |
Jul 10, 2023 | 321.30 | 335.42 | 320.70 | 333.04 | 722,825 | +10.30(+3.19%) |
Jul 07, 2023 | 320.83 | 325.77 | 319.37 | 322.73 | 400,092 | +0.63(+0.19%) |
Jul 06, 2023 | 311.96 | 323.62 | 311.08 | 322.11 | 603,440 | +5.96(+1.88%) |
Jul 05, 2023 | 315.32 | 317.30 | 312.61 | 316.15 | 335,091 | -1.72(-0.54%) |
Jul 03, 2023 | 318.43 | 320.16 | 315.92 | 317.87 | 199,785 | -1.61(-0.50%) |
Jun 30, 2023 | 315.45 | 320.54 | 313.35 | 319.48 | 463,858 | +7.52(+2.41%) |
Jun 29, 2023 | 310.52 | 314.44 | 308.22 | 311.96 | 338,012 | +1.44(+0.46%) |
Jun 28, 2023 | 314.38 | 318.46 | 307.60 | 310.52 | 656,895 | -1.73(-0.55%) |
Jun 27, 2023 | 310.87 | 314.72 | 308.10 | 312.25 | 458,900 | +3.15(+1.02%) |
Jun 26, 2023 | 303.16 | 309.67 | 302.63 | 309.10 | 374,568 | +4.57(+1.50%) |
Jun 23, 2023 | 301.64 | 306.52 | 301.16 | 304.52 | 611,886 | -0.55(-0.18%) |
Jun 22, 2023 | 309.25 | 309.74 | 304.21 | 305.07 | 616,867 | -5.66(-1.82%) |
Jun 21, 2023 | 317.35 | 319.48 | 308.83 | 310.73 | 487,102 | -9.97(-3.11%) |
Jun 20, 2023 | 314.31 | 321.61 | 312.98 | 320.69 | 498,331 | +2.53(+0.79%) |
Jun 16, 2023 | 325.49 | 327.08 | 316.29 | 318.17 | 675,895 | -4.01(-1.24%) |
Jun 15, 2023 | 316.48 | 323.00 | 314.08 | 322.18 | 555,200 | +4.02(+1.26%) |
Jun 14, 2023 | 320.97 | 326.20 | 316.02 | 318.16 | 508,032 | -2.81(-0.88%) |
Jun 13, 2023 | 313.87 | 321.51 | 312.73 | 320.97 | 511,628 | +10.11(+3.25%) |
Jun 12, 2023 | 305.60 | 311.90 | 304.32 | 310.86 | 367,786 | +7.83(+2.58%) |
Jun 09, 2023 | 304.99 | 306.95 | 302.20 | 303.03 | 420,675 | -0.31(-0.10%) |
Jun 08, 2023 | 301.24 | 307.02 | 299.87 | 303.34 | 489,763 | +2.05(+0.68%) |
Jun 07, 2023 | 307.55 | 308.31 | 298.20 | 301.29 | 407,499 | -4.46(-1.46%) |
Jun 06, 2023 | 302.73 | 310.40 | 302.39 | 305.76 | 496,614 | +1.50(+0.49%) |
Jun 05, 2023 | 290.70 | 305.90 | 289.06 | 304.25 | 856,736 | +12.54(+4.30%) |
Jun 02, 2023 | 283.91 | 292.34 | 282.72 | 291.71 | 611,456 | +12.14(+4.34%) |
Jun 01, 2023 | 275.17 | 282.75 | 271.56 | 279.57 | 430,268 | +0.97(+0.35%) |
May 31, 2023 | 276.07 | 279.30 | 271.65 | 278.60 | 1,155,752 | +0.31(+0.11%) |
May 30, 2023 | 284.92 | 285.95 | 277.85 | 278.29 | 436,227 | -1.12(-0.40%) |
May 26, 2023 | 279.07 | 283.57 | 278.53 | 279.41 | 368,700 | +2.29(+0.83%) |
May 25, 2023 | 282.16 | 282.68 | 275.74 | 277.12 | 520,650 | -1.81(-0.65%) |
May 24, 2023 | 279.43 | 281.34 | 277.23 | 278.93 | 327,558 | -3.11(-1.10%) |
May 23, 2023 | 284.07 | 286.58 | 280.52 | 282.04 | 922,486 | -5.19(-1.81%) |
May 22, 2023 | 284.27 | 293.51 | 283.69 | 287.23 | 566,180 | +3.81(+1.35%) |
May 19, 2023 | 281.76 | 284.81 | 281.02 | 283.42 | 613,628 | +3.09(+1.10%) |
May 18, 2023 | 272.71 | 281.26 | 271.75 | 280.33 | 599,893 | +9.38(+3.46%) |
May 17, 2023 | 265.37 | 271.45 | 263.31 | 270.95 | 567,499 | +7.47(+2.83%) |
May 16, 2023 | 268.24 | 269.26 | 262.94 | 263.48 | 360,915 | -6.39(-2.37%) |
May 15, 2023 | 266.12 | 271.77 | 265.17 | 269.87 | 567,658 | +3.19(+1.20%) |
May 12, 2023 | 263.49 | 267.12 | 260.33 | 266.68 | 509,526 | +3.18(+1.21%) |
May 11, 2023 | 271.27 | 271.59 | 261.40 | 263.50 | 844,036 | -7.82(-2.88%) |
May 10, 2023 | 270.62 | 273.13 | 267.32 | 271.32 | 566,916 | +4.41(+1.65%) |
May 09, 2023 | 270.03 | 272.33 | 266.85 | 266.91 | 684,814 | -5.60(-2.06%) |
May 08, 2023 | 270.34 | 273.67 | 268.34 | 272.51 | 743,692 | +1.74(+0.64%) |
May 05, 2023 | 279.27 | 281.20 | 265.84 | 270.77 | 1,313,152 | -7.31(-2.63%) |
May 04, 2023 | 295.01 | 302.01 | 277.60 | 278.08 | 1,111,108 | -13.62(-4.67%) |
May 03, 2023 | 289.17 | 298.66 | 288.02 | 291.70 | 1,503,884 | +4.92(+1.71%) |
May 02, 2023 | 294.03 | 294.03 | 282.94 | 286.78 | 988,481 | -8.74(-2.96%) |