Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 256.73 | 258.65 | 253.14 | 253.86 | 366,054 | -6.94(-2.66%) |
Apr 29, 2024 | 263.99 | 266.62 | 259.97 | 260.80 | 256,387 | -1.39(-0.53%) |
Apr 26, 2024 | 257.47 | 264.66 | 257.47 | 262.18 | 400,039 | +4.98(+1.94%) |
Apr 25, 2024 | 243.60 | 259.39 | 242.50 | 257.20 | 785,328 | +9.37(+3.78%) |
Apr 24, 2024 | 249.49 | 260.95 | 247.34 | 247.83 | 712,008 | -16.12(-6.11%) |
Apr 23, 2024 | 261.98 | 266.70 | 261.98 | 263.95 | 330,786 | +3.61(+1.39%) |
Apr 22, 2024 | 262.00 | 263.08 | 257.49 | 260.34 | 297,409 | -0.13(-0.05%) |
Apr 19, 2024 | 259.47 | 263.94 | 257.82 | 260.47 | 226,540 | +0.65(+0.25%) |
Apr 18, 2024 | 263.04 | 267.08 | 259.58 | 259.82 | 450,074 | -0.59(-0.23%) |
Apr 17, 2024 | 262.21 | 262.56 | 257.61 | 260.41 | 347,389 | +0.62(+0.24%) |
Apr 16, 2024 | 257.50 | 261.02 | 256.17 | 259.79 | 218,616 | +2.28(+0.89%) |
Apr 15, 2024 | 266.45 | 267.32 | 257.47 | 257.50 | 181,713 | -6.48(-2.45%) |
Apr 12, 2024 | 264.17 | 266.13 | 261.63 | 263.98 | 139,290 | -1.91(-0.72%) |
Apr 11, 2024 | 268.10 | 268.12 | 260.10 | 265.89 | 410,996 | -3.81(-1.41%) |
Apr 10, 2024 | 272.59 | 277.28 | 267.95 | 269.70 | 282,274 | -8.84(-3.17%) |
Apr 09, 2024 | 278.56 | 281.48 | 278.12 | 278.54 | 225,851 | -0.02(-0.01%) |
Apr 08, 2024 | 279.43 | 283.42 | 277.53 | 278.56 | 212,501 | +2.13(+0.77%) |
Apr 05, 2024 | 274.97 | 276.92 | 273.94 | 276.44 | 194,354 | +0.66(+0.24%) |
Apr 04, 2024 | 287.25 | 287.25 | 275.18 | 275.78 | 243,406 | -8.52(-3.00%) |
Apr 03, 2024 | 280.78 | 285.98 | 280.27 | 284.30 | 206,215 | +0.29(+0.10%) |
Apr 02, 2024 | 291.40 | 291.40 | 282.62 | 284.01 | 257,402 | -11.16(-3.78%) |
Apr 01, 2024 | 298.81 | 303.51 | 294.32 | 295.17 | 215,599 | -5.08(-1.69%) |
Mar 28, 2024 | 303.99 | 307.88 | 300.03 | 300.25 | 286,396 | -2.52(-0.83%) |
Mar 27, 2024 | 300.87 | 306.81 | 300.12 | 302.77 | 233,240 | +4.50(+1.51%) |
Mar 26, 2024 | 299.39 | 301.99 | 294.53 | 298.27 | 157,532 | +1.70(+0.57%) |
Mar 25, 2024 | 298.37 | 302.32 | 296.12 | 296.57 | 167,602 | -1.54(-0.52%) |
Mar 22, 2024 | 303.16 | 306.27 | 297.02 | 298.11 | 186,943 | -5.97(-1.96%) |
Mar 21, 2024 | 295.91 | 306.42 | 295.90 | 304.08 | 211,367 | +10.21(+3.47%) |
Mar 20, 2024 | 284.87 | 294.34 | 284.15 | 293.87 | 173,642 | +9.60(+3.38%) |
Mar 19, 2024 | 282.13 | 284.64 | 281.38 | 284.27 | 184,558 | +1.19(+0.42%) |
Mar 18, 2024 | 283.17 | 286.46 | 279.39 | 283.08 | 184,051 | +1.70(+0.60%) |
Mar 15, 2024 | 280.95 | 286.48 | 280.82 | 281.38 | 341,483 | -0.57(-0.20%) |
Mar 14, 2024 | 287.20 | 290.73 | 277.26 | 281.95 | 250,970 | -6.77(-2.34%) |
Mar 13, 2024 | 285.48 | 291.85 | 285.48 | 288.72 | 270,507 | +3.28(+1.15%) |
Mar 12, 2024 | 284.15 | 286.78 | 281.05 | 285.44 | 264,035 | +2.79(+0.99%) |
Mar 11, 2024 | 286.88 | 289.87 | 281.31 | 282.64 | 306,765 | -5.23(-1.82%) |
Mar 08, 2024 | 293.26 | 298.21 | 286.89 | 287.87 | 206,262 | -2.76(-0.95%) |
Mar 07, 2024 | 295.25 | 298.22 | 289.65 | 290.64 | 198,733 | -2.54(-0.87%) |
Mar 06, 2024 | 296.03 | 297.78 | 290.46 | 293.18 | 133,937 | -1.29(-0.44%) |
Mar 05, 2024 | 294.18 | 298.73 | 293.05 | 294.47 | 130,706 | -1.55(-0.52%) |
Mar 04, 2024 | 298.54 | 301.92 | 295.83 | 296.02 | 185,395 | -2.56(-0.86%) |
Mar 01, 2024 | 297.69 | 300.68 | 293.12 | 298.58 | 143,084 | +0.64(+0.21%) |
Feb 29, 2024 | 293.23 | 298.69 | 293.23 | 297.94 | 159,003 | +8.54(+2.95%) |
Feb 28, 2024 | 289.17 | 292.30 | 288.01 | 289.40 | 113,842 | -2.85(-0.98%) |
Feb 27, 2024 | 290.58 | 295.90 | 289.88 | 292.25 | 136,304 | +5.89(+2.06%) |
Feb 26, 2024 | 284.70 | 288.71 | 284.25 | 286.37 | 139,121 | -1.07(-0.37%) |
Feb 23, 2024 | 286.40 | 291.26 | 283.70 | 287.43 | 121,209 | +2.91(+1.02%) |
Feb 22, 2024 | 282.79 | 286.68 | 281.23 | 284.52 | 196,903 | +4.14(+1.48%) |
Feb 21, 2024 | 278.99 | 284.70 | 278.10 | 280.38 | 273,021 | -1.78(-0.63%) |
Feb 20, 2024 | 286.22 | 287.19 | 280.65 | 282.16 | 224,502 | -8.56(-2.94%) |
Feb 16, 2024 | 297.50 | 301.74 | 290.66 | 290.72 | 200,026 | -12.42(-4.10%) |
Feb 15, 2024 | 302.42 | 308.27 | 297.56 | 303.14 | 263,623 | +0.74(+0.24%) |
Feb 14, 2024 | 288.59 | 307.46 | 278.95 | 302.41 | 397,780 | +5.19(+1.75%) |
Feb 13, 2024 | 296.79 | 302.83 | 294.37 | 297.22 | 270,767 | -11.53(-3.73%) |
Feb 12, 2024 | 303.92 | 313.04 | 303.92 | 308.74 | 195,434 | +6.78(+2.25%) |
Feb 09, 2024 | 292.01 | 302.90 | 292.01 | 301.96 | 185,550 | +10.13(+3.47%) |
Feb 08, 2024 | 287.47 | 294.54 | 287.47 | 291.83 | 212,812 | +2.58(+0.89%) |
Feb 07, 2024 | 290.02 | 296.20 | 288.48 | 289.25 | 165,591 | -1.91(-0.66%) |
Feb 06, 2024 | 288.34 | 293.13 | 288.34 | 291.16 | 167,748 | +0.40(+0.14%) |
Feb 05, 2024 | 290.31 | 295.68 | 288.74 | 290.76 | 285,274 | -5.81(-1.96%) |
Feb 02, 2024 | 298.51 | 303.03 | 293.54 | 296.57 | 281,338 | -6.75(-2.23%) |
Feb 01, 2024 | 300.23 | 304.54 | 291.94 | 303.32 | 245,959 | +9.57(+3.26%) |
Jan 31, 2024 | 298.95 | 305.91 | 292.06 | 293.75 | 343,164 | -12.05(-3.94%) |
Jan 30, 2024 | 304.36 | 312.62 | 304.36 | 305.80 | 176,866 | -3.04(-0.98%) |
Jan 29, 2024 | 296.89 | 309.14 | 296.56 | 308.84 | 216,944 | +11.52(+3.87%) |
Jan 26, 2024 | 299.34 | 303.20 | 296.57 | 297.33 | 153,417 | +0.42(+0.14%) |
Jan 25, 2024 | 299.86 | 300.26 | 293.70 | 296.91 | 254,897 | +2.95(+1.00%) |
Jan 24, 2024 | 306.20 | 306.20 | 292.35 | 293.96 | 117,720 | -7.36(-2.44%) |
Jan 23, 2024 | 306.35 | 306.35 | 298.76 | 301.32 | 103,767 | -1.07(-0.35%) |
Jan 22, 2024 | 298.54 | 303.15 | 297.63 | 302.39 | 79,683 | +6.75(+2.28%) |
Jan 19, 2024 | 290.99 | 297.64 | 288.04 | 295.63 | 145,706 | +4.42(+1.52%) |
Jan 18, 2024 | 290.98 | 294.27 | 289.34 | 291.21 | 135,036 | +4.04(+1.41%) |
Jan 17, 2024 | 283.94 | 288.92 | 282.97 | 287.16 | 117,979 | +0.67(+0.23%) |
Jan 16, 2024 | 281.34 | 287.31 | 280.64 | 286.50 | 137,104 | +1.80(+0.63%) |
Jan 12, 2024 | 297.30 | 298.87 | 282.94 | 284.69 | 148,170 | -9.60(-3.26%) |
Jan 11, 2024 | 300.74 | 301.19 | 289.43 | 294.30 | 194,893 | -7.20(-2.39%) |
Jan 10, 2024 | 299.99 | 302.43 | 296.98 | 301.50 | 100,248 | +0.96(+0.32%) |
Jan 09, 2024 | 299.55 | 304.65 | 299.23 | 300.54 | 117,546 | -2.75(-0.91%) |
Jan 08, 2024 | 295.76 | 303.60 | 294.45 | 303.29 | 124,083 | +7.33(+2.48%) |
Jan 05, 2024 | 294.35 | 301.65 | 294.35 | 295.96 | 136,845 | +0.48(+0.16%) |
Jan 04, 2024 | 300.55 | 300.70 | 294.03 | 295.48 | 217,508 | -6.49(-2.15%) |
Jan 03, 2024 | 316.59 | 318.40 | 301.23 | 301.97 | 208,148 | -21.60(-6.68%) |
Jan 02, 2024 | 325.34 | 328.63 | 320.50 | 323.57 | 221,637 | -4.48(-1.37%) |
Dec 29, 2023 | 324.87 | 330.72 | 324.87 | 328.05 | 233,619 | +0.14(+0.04%) |
Dec 28, 2023 | 325.08 | 328.74 | 323.85 | 327.91 | 107,168 | +0.58(+0.18%) |
Dec 27, 2023 | 325.87 | 329.74 | 322.45 | 327.33 | 111,876 | +2.15(+0.66%) |
Dec 26, 2023 | 322.01 | 325.82 | 320.22 | 325.18 | 97,258 | +4.89(+1.53%) |
Dec 22, 2023 | 319.18 | 323.50 | 317.38 | 320.29 | 141,232 | +0.37(+0.12%) |
Dec 21, 2023 | 316.18 | 320.12 | 314.63 | 319.92 | 281,721 | +12.00(+3.90%) |
Dec 20, 2023 | 309.08 | 317.37 | 307.06 | 307.93 | 244,421 | -4.46(-1.43%) |
Dec 19, 2023 | 308.85 | 315.36 | 307.03 | 312.39 | 334,353 | +8.04(+2.64%) |
Dec 18, 2023 | 307.01 | 312.04 | 300.75 | 304.35 | 334,138 | -2.91(-0.95%) |
Dec 15, 2023 | 303.77 | 309.36 | 294.54 | 307.26 | 617,703 | +5.00(+1.65%) |
Dec 14, 2023 | 286.16 | 302.87 | 286.16 | 302.26 | 557,107 | +22.80(+8.16%) |
Dec 13, 2023 | 260.02 | 280.60 | 257.83 | 279.45 | 307,519 | +19.32(+7.43%) |
Dec 12, 2023 | 265.55 | 266.17 | 256.71 | 260.13 | 236,511 | -6.11(-2.29%) |
Dec 11, 2023 | 269.32 | 271.53 | 265.80 | 266.24 | 196,444 | -3.22(-1.19%) |
Dec 08, 2023 | 269.92 | 274.30 | 267.12 | 269.46 | 87,669 | -0.08(-0.03%) |
Dec 07, 2023 | 266.51 | 270.98 | 264.43 | 269.54 | 168,298 | +2.67(+1.00%) |
Dec 06, 2023 | 269.00 | 274.42 | 265.09 | 266.87 | 122,350 | +1.59(+0.60%) |
Dec 05, 2023 | 277.93 | 278.44 | 263.89 | 265.28 | 263,382 | -16.76(-5.94%) |
Dec 04, 2023 | 275.77 | 284.93 | 275.77 | 282.03 | 168,341 | +5.48(+1.98%) |
Dec 01, 2023 | 265.44 | 277.06 | 264.81 | 276.55 | 149,118 | +10.56(+3.97%) |
Nov 30, 2023 | 268.70 | 268.89 | 264.42 | 265.99 | 148,965 | -1.27(-0.48%) |
Nov 29, 2023 | 271.45 | 274.32 | 267.25 | 267.27 | 141,476 | +0.08(+0.03%) |
Nov 28, 2023 | 265.43 | 270.32 | 262.83 | 267.19 | 153,898 | +2.73(+1.03%) |
Nov 27, 2023 | 267.28 | 267.57 | 264.12 | 264.46 | 187,995 | -4.79(-1.78%) |
Nov 24, 2023 | 268.06 | 269.79 | 264.86 | 269.25 | 42,029 | +2.14(+0.80%) |
Nov 22, 2023 | 270.17 | 271.98 | 265.35 | 267.11 | 85,831 | -0.32(-0.12%) |
Nov 21, 2023 | 266.92 | 268.47 | 263.78 | 267.43 | 179,385 | -4.04(-1.49%) |
Nov 20, 2023 | 268.54 | 274.55 | 268.19 | 271.46 | 102,238 | +1.10(+0.41%) |
Nov 17, 2023 | 271.95 | 274.07 | 266.93 | 270.37 | 148,810 | +3.71(+1.39%) |
Nov 16, 2023 | 277.85 | 278.68 | 252.75 | 266.66 | 372,593 | -14.38(-5.12%) |
Nov 15, 2023 | 274.27 | 283.49 | 274.27 | 281.04 | 233,026 | +6.93(+2.53%) |
Nov 14, 2023 | 264.01 | 280.54 | 264.01 | 274.10 | 266,415 | +16.46(+6.39%) |
Nov 13, 2023 | 254.01 | 258.41 | 251.06 | 257.64 | 217,143 | +1.81(+0.71%) |
Nov 10, 2023 | 253.09 | 256.32 | 250.99 | 255.83 | 81,573 | +2.51(+0.99%) |
Nov 09, 2023 | 263.06 | 263.06 | 251.92 | 253.32 | 120,085 | -7.65(-2.93%) |
Nov 08, 2023 | 259.64 | 263.09 | 260.97 | 131,761 | -0.02(-0.01%) | |
Nov 07, 2023 | 260.42 | 262.39 | 258.31 | 260.99 | 111,665 | +0.94(+0.36%) |
Nov 06, 2023 | 263.45 | 263.45 | 257.72 | 260.06 | 177,973 | -4.63(-1.75%) |
Nov 03, 2023 | 258.13 | 267.70 | 258.13 | 264.69 | 187,896 | +11.49(+4.54%) |
Nov 02, 2023 | 249.99 | 254.75 | 247.60 | 253.20 | 210,315 | +8.23(+3.36%) |
Nov 01, 2023 | 240.04 | 245.08 | 234.83 | 244.96 | 195,463 | +4.12(+1.71%) |
Oct 31, 2023 | 238.41 | 241.80 | 236.69 | 240.85 | 176,167 | -0.28(-0.12%) |
Oct 30, 2023 | 238.20 | 242.56 | 232.56 | 241.12 | 224,880 | +5.51(+2.34%) |
Oct 27, 2023 | 241.40 | 244.22 | 234.60 | 235.62 | 292,833 | -6.22(-2.57%) |
Oct 26, 2023 | 233.81 | 244.09 | 233.47 | 241.84 | 227,708 | +8.78(+3.77%) |
Oct 25, 2023 | 238.65 | 243.24 | 230.06 | 233.06 | 523,755 | -15.03(-6.06%) |
Oct 24, 2023 | 247.84 | 254.73 | 247.09 | 248.09 | 362,270 | -2.99(-1.19%) |
Oct 23, 2023 | 256.99 | 258.60 | 250.14 | 251.08 | 197,078 | -6.21(-2.41%) |
Oct 20, 2023 | 260.56 | 262.24 | 255.75 | 257.28 | 166,178 | -3.09(-1.19%) |
Oct 19, 2023 | 264.71 | 265.80 | 258.44 | 260.38 | 230,017 | -5.60(-2.11%) |
Oct 18, 2023 | 267.40 | 269.54 | 265.75 | 265.97 | 119,828 | -5.61(-2.06%) |
Oct 17, 2023 | 270.89 | 280.01 | 270.84 | 271.58 | 240,753 | -0.10(-0.04%) |
Oct 16, 2023 | 268.00 | 272.65 | 265.80 | 271.68 | 145,988 | +7.17(+2.71%) |
Oct 13, 2023 | 269.57 | 270.78 | 264.01 | 264.51 | 168,298 | -4.38(-1.63%) |
Oct 12, 2023 | 276.01 | 277.77 | 264.54 | 268.90 | 196,872 | -5.36(-1.95%) |
Oct 11, 2023 | 277.78 | 280.01 | 269.84 | 274.26 | 162,440 | -3.17(-1.14%) |
Oct 10, 2023 | 269.19 | 278.30 | 267.33 | 277.43 | 280,931 | +9.42(+3.51%) |
Oct 09, 2023 | 258.56 | 269.05 | 257.04 | 268.01 | 292,307 | +4.33(+1.64%) |
Oct 06, 2023 | 265.45 | 271.63 | 259.23 | 263.69 | 372,096 | -2.35(-0.88%) |
Oct 05, 2023 | 279.15 | 282.14 | 264.60 | 266.03 | 361,408 | -13.00(-4.66%) |
Oct 04, 2023 | 277.71 | 284.17 | 275.02 | 279.03 | 236,836 | +1.85(+0.67%) |
Oct 03, 2023 | 284.45 | 286.71 | 276.12 | 277.18 | 148,200 | -9.97(-3.47%) |
Oct 02, 2023 | 293.52 | 295.21 | 285.35 | 287.15 | 154,941 | -6.51(-2.22%) |
Sep 29, 2023 | 299.74 | 303.27 | 291.73 | 293.67 | 137,703 | -3.58(-1.20%) |
Sep 28, 2023 | 286.96 | 298.25 | 286.39 | 297.25 | 203,827 | +0.43(+0.14%) |
Sep 27, 2023 | 287.15 | 297.64 | 287.15 | 296.82 | 198,315 | +12.17(+4.28%) |
Sep 26, 2023 | 287.38 | 289.35 | 284.28 | 284.65 | 123,349 | -4.02(-1.39%) |
Sep 25, 2023 | 290.60 | 291.87 | 288.58 | 288.67 | 136,670 | -3.11(-1.07%) |
Sep 22, 2023 | 302.61 | 302.61 | 286.38 | 291.78 | 184,271 | -8.04(-2.68%) |
Sep 21, 2023 | 296.83 | 301.51 | 288.01 | 299.81 | 200,769 | -0.81(-0.27%) |
Sep 20, 2023 | 302.38 | 305.17 | 299.52 | 300.62 | 132,658 | +0.95(+0.32%) |
Sep 19, 2023 | 300.89 | 305.26 | 295.99 | 299.66 | 144,720 | +0.35(+0.12%) |
Sep 18, 2023 | 296.92 | 303.64 | 296.19 | 299.31 | 214,034 | +6.95(+2.38%) |
Sep 15, 2023 | 300.67 | 301.24 | 287.99 | 292.36 | 482,895 | -11.23(-3.70%) |
Sep 14, 2023 | 294.05 | 303.84 | 294.05 | 303.59 | 153,711 | +12.13(+4.16%) |
Sep 13, 2023 | 297.46 | 297.46 | 289.90 | 291.46 | 96,467 | -5.10(-1.72%) |
Sep 12, 2023 | 293.34 | 300.32 | 293.34 | 296.56 | 118,328 | +2.19(+0.74%) |
Sep 11, 2023 | 297.85 | 298.92 | 293.62 | 294.37 | 112,780 | -1.51(-0.51%) |
Sep 08, 2023 | 295.69 | 300.94 | 293.10 | 295.88 | 114,998 | -0.25(-0.08%) |
Sep 07, 2023 | 300.05 | 300.82 | 295.86 | 296.13 | 301,062 | -5.84(-1.93%) |
Sep 06, 2023 | 306.03 | 311.51 | 298.45 | 301.97 | 138,741 | -4.91(-1.60%) |
Sep 05, 2023 | 307.50 | 311.33 | 300.44 | 306.88 | 152,397 | -7.48(-2.38%) |
Sep 01, 2023 | 309.67 | 315.21 | 307.99 | 314.36 | 153,047 | +8.07(+2.64%) |
Aug 31, 2023 | 309.10 | 310.14 | 305.09 | 306.29 | 139,316 | -3.24(-1.05%) |
Aug 30, 2023 | 304.90 | 309.97 | 304.90 | 309.53 | 195,528 | +3.78(+1.24%) |
Aug 29, 2023 | 301.05 | 308.25 | 299.69 | 305.75 | 216,563 | +3.77(+1.25%) |
Aug 28, 2023 | 302.04 | 307.25 | 301.67 | 301.98 | 101,617 | +2.58(+0.86%) |
Aug 25, 2023 | 302.75 | 304.63 | 293.56 | 299.40 | 212,976 | -1.48(-0.49%) |
Aug 24, 2023 | 304.12 | 305.70 | 298.30 | 300.89 | 190,005 | -2.65(-0.87%) |
Aug 23, 2023 | 294.69 | 304.58 | 293.22 | 303.54 | 154,299 | +6.34(+2.13%) |
Aug 22, 2023 | 297.20 | 298.87 | 294.62 | 297.20 | 258,068 | -1.77(-0.59%) |
Aug 21, 2023 | 300.49 | 303.26 | 295.63 | 298.97 | 172,067 | -1.40(-0.47%) |
Aug 18, 2023 | 293.67 | 302.22 | 293.67 | 300.37 | 160,504 | +4.49(+1.52%) |
Aug 17, 2023 | 305.01 | 306.10 | 294.80 | 295.88 | 117,528 | -7.57(-2.49%) |
Aug 16, 2023 | 308.40 | 311.53 | 301.80 | 303.45 | 132,412 | -5.22(-1.69%) |
Aug 15, 2023 | 314.47 | 316.18 | 308.10 | 308.67 | 143,356 | -6.67(-2.12%) |
Aug 14, 2023 | 311.68 | 315.77 | 307.81 | 315.34 | 199,088 | +0.79(+0.25%) |
Aug 11, 2023 | 304.07 | 317.60 | 302.88 | 314.56 | 311,192 | +9.12(+2.99%) |
Aug 10, 2023 | 304.38 | 308.73 | 300.99 | 305.44 | 238,816 | +2.54(+0.84%) |
Aug 09, 2023 | 297.87 | 304.42 | 291.51 | 302.90 | 223,723 | +5.81(+1.95%) |
Aug 08, 2023 | 292.10 | 298.21 | 288.20 | 297.10 | 169,452 | -1.63(-0.54%) |
Aug 07, 2023 | 298.33 | 300.44 | 293.58 | 298.73 | 198,708 | +0.63(+0.21%) |
Aug 04, 2023 | 300.27 | 301.79 | 295.65 | 298.10 | 147,847 | -1.86(-0.62%) |
Aug 03, 2023 | 299.87 | 304.43 | 298.45 | 299.96 | 157,162 | -1.59(-0.53%) |
Aug 02, 2023 | 301.84 | 306.43 | 300.00 | 301.54 | 199,693 | -2.38(-0.78%) |
Aug 01, 2023 | 302.27 | 306.94 | 298.57 | 303.93 | 163,977 | -4.35(-1.41%) |
Jul 31, 2023 | 305.76 | 309.17 | 301.50 | 308.27 | 295,519 | +3.87(+1.27%) |
Jul 28, 2023 | 309.92 | 311.79 | 302.32 | 304.40 | 262,182 | -1.40(-0.46%) |
Jul 27, 2023 | 319.66 | 319.66 | 304.81 | 305.80 | 344,168 | -12.46(-3.91%) |
Jul 26, 2023 | 312.96 | 323.29 | 310.29 | 318.26 | 499,238 | +28.01(+9.65%) |
Jul 25, 2023 | 291.75 | 296.69 | 287.50 | 290.25 | 380,201 | -2.82(-0.96%) |
Jul 24, 2023 | 294.56 | 298.34 | 287.60 | 293.07 | 347,028 | -3.51(-1.18%) |
Jul 21, 2023 | 304.72 | 305.50 | 293.25 | 296.57 | 619,618 | -10.24(-3.34%) |
Jul 20, 2023 | 315.28 | 315.28 | 305.70 | 306.82 | 356,331 | -8.05(-2.56%) |
Jul 19, 2023 | 316.79 | 317.73 | 311.72 | 314.87 | 229,102 | +1.18(+0.38%) |
Jul 18, 2023 | 310.10 | 316.63 | 308.38 | 313.69 | 171,730 | +3.58(+1.16%) |
Jul 17, 2023 | 310.09 | 312.85 | 306.84 | 310.10 | 208,923 | -1.22(-0.39%) |
Jul 14, 2023 | 316.85 | 318.70 | 308.79 | 311.32 | 241,479 | -6.56(-2.06%) |
Jul 13, 2023 | 319.27 | 321.88 | 317.37 | 317.88 | 271,971 | -2.27(-0.71%) |
Jul 12, 2023 | 325.83 | 326.61 | 318.25 | 320.16 | 364,097 | -2.74(-0.85%) |
Jul 11, 2023 | 317.68 | 326.18 | 315.56 | 322.90 | 351,663 | +9.64(+3.08%) |
Jul 10, 2023 | 309.56 | 317.68 | 309.56 | 313.26 | 228,282 | +2.13(+0.69%) |
Jul 07, 2023 | 302.79 | 313.35 | 302.53 | 311.12 | 342,875 | +9.72(+3.22%) |
Jul 06, 2023 | 300.34 | 305.58 | 298.51 | 301.40 | 331,437 | +0.61(+0.20%) |
Jul 05, 2023 | 301.17 | 305.44 | 300.31 | 300.79 | 429,273 | -1.64(-0.54%) |
Jul 03, 2023 | 302.59 | 308.54 | 299.95 | 302.43 | 142,308 | +0.53(+0.17%) |
Jun 30, 2023 | 301.58 | 304.84 | 299.18 | 301.90 | 212,764 | +1.30(+0.43%) |
Jun 29, 2023 | 302.12 | 305.20 | 297.72 | 300.60 | 258,349 | -0.01(-0.00%) |
Jun 28, 2023 | 292.33 | 301.24 | 291.80 | 300.61 | 343,080 | +6.30(+2.14%) |
Jun 27, 2023 | 284.09 | 294.97 | 283.19 | 294.31 | 289,974 | +9.42(+3.31%) |
Jun 26, 2023 | 281.88 | 289.00 | 281.30 | 284.89 | 615,430 | +3.51(+1.25%) |
Jun 23, 2023 | 279.71 | 283.42 | 277.83 | 281.37 | 476,911 | +1.62(+0.58%) |
Jun 22, 2023 | 275.11 | 280.63 | 273.98 | 279.75 | 219,540 | +1.94(+0.70%) |
Jun 21, 2023 | 274.33 | 279.81 | 272.15 | 277.82 | 270,581 | +3.32(+1.21%) |
Jun 20, 2023 | 268.58 | 275.51 | 268.21 | 274.50 | 304,460 | +4.69(+1.74%) |
Jun 16, 2023 | 271.37 | 273.97 | 266.81 | 269.82 | 332,644 | -0.85(-0.32%) |
Jun 15, 2023 | 263.31 | 271.23 | 263.31 | 270.67 | 252,379 | +3.22(+1.20%) |
Jun 14, 2023 | 271.43 | 275.64 | 263.92 | 267.45 | 360,485 | -4.13(-1.52%) |
Jun 13, 2023 | 259.44 | 273.29 | 259.44 | 271.58 | 362,509 | +14.66(+5.71%) |
Jun 12, 2023 | 251.88 | 258.90 | 251.17 | 256.92 | 232,879 | +4.03(+1.59%) |
Jun 09, 2023 | 258.61 | 258.61 | 251.69 | 252.89 | 185,856 | -4.02(-1.57%) |
Jun 08, 2023 | 256.06 | 257.29 | 251.86 | 256.91 | 225,242 | +1.79(+0.70%) |
Jun 07, 2023 | 248.63 | 255.80 | 247.91 | 255.12 | 342,345 | +7.59(+3.06%) |
Jun 06, 2023 | 239.64 | 250.07 | 239.64 | 247.54 | 339,343 | +6.16(+2.55%) |
Jun 05, 2023 | 242.48 | 243.88 | 235.78 | 241.38 | 244,671 | -3.64(-1.49%) |
Jun 02, 2023 | 238.26 | 248.43 | 236.77 | 245.03 | 300,190 | +11.57(+4.95%) |
Jun 01, 2023 | 231.66 | 235.65 | 229.30 | 233.46 | 243,911 | +1.88(+0.81%) |
May 31, 2023 | 238.74 | 240.58 | 228.04 | 231.59 | 328,575 | -12.59(-5.16%) |
May 30, 2023 | 242.91 | 247.19 | 241.21 | 244.17 | 402,027 | +3.96(+1.65%) |
May 26, 2023 | 234.94 | 241.15 | 233.91 | 240.21 | 222,011 | +5.69(+2.43%) |
May 25, 2023 | 232.25 | 237.10 | 230.49 | 234.53 | 241,700 | +1.34(+0.58%) |
May 24, 2023 | 235.10 | 236.33 | 228.24 | 233.18 | 427,450 | -1.34(-0.57%) |
May 23, 2023 | 229.57 | 237.55 | 228.31 | 234.53 | 360,661 | +5.49(+2.40%) |
May 22, 2023 | 225.94 | 229.98 | 225.76 | 229.03 | 353,630 | +4.35(+1.94%) |
May 19, 2023 | 225.41 | 226.44 | 221.99 | 224.69 | 435,770 | -1.33(-0.59%) |
May 18, 2023 | 218.33 | 226.40 | 217.40 | 226.02 | 352,583 | +6.99(+3.19%) |
May 17, 2023 | 212.62 | 219.41 | 211.93 | 219.03 | 313,046 | +8.50(+4.04%) |
May 16, 2023 | 210.37 | 213.88 | 205.58 | 210.53 | 369,458 | -4.03(-1.88%) |
May 15, 2023 | 209.95 | 215.34 | 208.73 | 214.56 | 201,635 | +4.58(+2.18%) |
May 12, 2023 | 214.84 | 214.84 | 208.56 | 209.98 | 198,519 | -3.32(-1.55%) |
May 11, 2023 | 212.26 | 214.61 | 210.43 | 213.30 | 196,162 | -0.62(-0.29%) |
May 10, 2023 | 217.37 | 218.55 | 211.75 | 213.93 | 221,600 | -3.11(-1.43%) |
May 09, 2023 | 214.50 | 217.73 | 212.59 | 217.03 | 282,105 | +0.18(+0.08%) |
May 08, 2023 | 216.48 | 217.93 | 212.62 | 216.86 | 240,187 | +2.60(+1.22%) |
May 05, 2023 | 209.98 | 215.67 | 209.16 | 214.25 | 322,177 | +9.10(+4.44%) |
May 04, 2023 | 214.64 | 214.81 | 204.71 | 205.15 | 372,713 | -10.32(-4.79%) |
May 03, 2023 | 221.90 | 225.53 | 215.27 | 215.47 | 276,536 | -6.08(-2.75%) |
May 02, 2023 | 222.25 | 223.11 | 214.83 | 221.55 | 225,206 | -3.44(-1.53%) |