Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 246.76 | 247.97 | 244.97 | 247.53 | 1,946,032 | +1.08(+0.44%) |
Feb 28, 2024 | 246.09 | 246.59 | 244.13 | 246.46 | 952,342 | +0.35(+0.14%) |
Feb 27, 2024 | 245.28 | 247.20 | 243.87 | 246.11 | 1,177,431 | +0.27(+0.11%) |
Feb 26, 2024 | 246.04 | 247.34 | 244.67 | 245.84 | 1,112,755 | -0.41(-0.17%) |
Feb 23, 2024 | 244.49 | 247.61 | 243.64 | 246.25 | 914,544 | +1.52(+0.62%) |
Feb 22, 2024 | 244.60 | 246.32 | 243.08 | 244.72 | 1,159,213 | +0.09(+0.04%) |
Feb 21, 2024 | 244.77 | 246.49 | 243.51 | 244.63 | 606,238 | +0.35(+0.14%) |
Feb 20, 2024 | 243.07 | 247.58 | 243.07 | 244.28 | 747,049 | +1.41(+0.58%) |
Feb 16, 2024 | 242.99 | 245.11 | 241.16 | 242.87 | 837,976 | -1.06(-0.43%) |
Feb 15, 2024 | 243.75 | 245.17 | 242.01 | 243.93 | 706,403 | +1.29(+0.53%) |
Feb 14, 2024 | 243.59 | 243.92 | 241.44 | 242.63 | 670,087 | -0.98(-0.40%) |
Feb 13, 2024 | 244.07 | 246.05 | 241.94 | 243.61 | 937,261 | -2.49(-1.01%) |
Feb 12, 2024 | 242.20 | 247.13 | 241.92 | 246.10 | 1,370,908 | +4.51(+1.87%) |
Feb 09, 2024 | 241.49 | 243.55 | 240.63 | 241.59 | 1,224,165 | -0.50(-0.21%) |
Feb 08, 2024 | 243.03 | 243.25 | 240.84 | 242.08 | 1,143,220 | -1.37(-0.56%) |
Feb 07, 2024 | 244.92 | 245.79 | 240.21 | 243.45 | 998,224 | -3.33(-1.35%) |
Feb 06, 2024 | 245.10 | 247.78 | 244.16 | 246.78 | 1,107,518 | +1.58(+0.64%) |
Feb 05, 2024 | 246.96 | 248.07 | 244.70 | 245.20 | 1,332,312 | -3.50(-1.41%) |
Feb 02, 2024 | 250.23 | 250.25 | 246.69 | 248.70 | 1,177,162 | -2.07(-0.83%) |
Feb 01, 2024 | 243.65 | 250.77 | 242.63 | 250.77 | 1,043,792 | +7.54(+3.10%) |
Jan 31, 2024 | 246.38 | 246.71 | 242.01 | 243.23 | 1,124,749 | -3.32(-1.35%) |
Jan 30, 2024 | 248.58 | 249.10 | 244.85 | 246.56 | 957,688 | -2.35(-0.94%) |
Jan 29, 2024 | 247.12 | 249.07 | 245.30 | 248.91 | 1,484,963 | +1.29(+0.52%) |
Jan 26, 2024 | 249.52 | 250.03 | 247.18 | 247.62 | 1,086,656 | -0.71(-0.28%) |
Jan 25, 2024 | 246.82 | 248.38 | 246.38 | 248.32 | 803,558 | +2.78(+1.13%) |
Jan 24, 2024 | 250.14 | 250.94 | 245.43 | 245.54 | 1,162,161 | -5.54(-2.21%) |
Jan 23, 2024 | 249.29 | 251.34 | 249.01 | 251.08 | 809,945 | +1.35(+0.54%) |
Jan 22, 2024 | 252.46 | 253.44 | 249.63 | 249.73 | 834,815 | -2.30(-0.91%) |
Jan 19, 2024 | 252.58 | 254.01 | 249.43 | 252.03 | 955,278 | +0.30(+0.12%) |
Jan 18, 2024 | 249.66 | 252.53 | 249.48 | 251.74 | 705,093 | +0.98(+0.39%) |
Jan 17, 2024 | 252.51 | 253.72 | 250.54 | 250.75 | 1,076,741 | -2.70(-1.07%) |
Jan 16, 2024 | 257.71 | 258.00 | 253.29 | 253.45 | 1,254,253 | -2.90(-1.13%) |
Jan 12, 2024 | 256.37 | 258.34 | 255.51 | 256.35 | 1,526,944 | +0.87(+0.34%) |
Jan 11, 2024 | 253.08 | 255.82 | 252.41 | 255.48 | 1,713,886 | +2.63(+1.04%) |
Jan 10, 2024 | 251.27 | 253.86 | 250.60 | 252.85 | 1,860,562 | +1.22(+0.48%) |
Jan 09, 2024 | 247.39 | 251.69 | 245.17 | 251.63 | 1,460,779 | +3.51(+1.42%) |
Jan 08, 2024 | 246.28 | 249.79 | 246.28 | 248.11 | 2,099,522 | +2.45(+1.00%) |
Jan 05, 2024 | 242.66 | 251.18 | 241.47 | 245.66 | 2,654,742 | +5.16(+2.15%) |
Jan 04, 2024 | 240.41 | 241.72 | 240.04 | 240.50 | 1,339,260 | +0.90(+0.38%) |
Jan 03, 2024 | 241.81 | 242.50 | 239.37 | 239.60 | 1,621,359 | -2.45(-1.01%) |
Jan 02, 2024 | 238.82 | 243.20 | 238.68 | 242.05 | 1,259,995 | +2.12(+0.89%) |
Dec 29, 2023 | 240.39 | 240.99 | 239.56 | 239.93 | 746,932 | -0.41(-0.17%) |
Dec 28, 2023 | 238.30 | 240.62 | 238.30 | 240.33 | 830,297 | +2.03(+0.85%) |
Dec 27, 2023 | 236.88 | 238.40 | 236.46 | 238.31 | 607,521 | +1.12(+0.47%) |
Dec 26, 2023 | 235.68 | 238.63 | 235.39 | 237.19 | 572,291 | +1.10(+0.47%) |
Dec 22, 2023 | 235.18 | 237.47 | 234.33 | 236.09 | 882,050 | +2.00(+0.85%) |
Dec 21, 2023 | 234.72 | 235.83 | 233.39 | 234.09 | 1,136,588 | +0.79(+0.34%) |
Dec 20, 2023 | 237.87 | 238.57 | 232.97 | 233.30 | 1,331,961 | -5.97(-2.50%) |
Dec 19, 2023 | 237.63 | 239.76 | 237.33 | 239.27 | 1,123,956 | +2.18(+0.92%) |
Dec 18, 2023 | 235.84 | 237.44 | 234.18 | 237.09 | 1,238,847 | +2.41(+1.03%) |
Dec 15, 2023 | 238.18 | 238.42 | 233.70 | 234.68 | 1,736,239 | -4.53(-1.90%) |
Dec 14, 2023 | 241.49 | 242.57 | 239.11 | 239.21 | 1,292,261 | -1.55(-0.64%) |
Dec 13, 2023 | 234.22 | 242.23 | 232.98 | 240.76 | 1,251,262 | +6.71(+2.87%) |
Dec 12, 2023 | 234.94 | 234.99 | 232.94 | 234.05 | 1,283,391 | +0.13(+0.06%) |
Dec 11, 2023 | 233.45 | 234.59 | 232.25 | 233.92 | 810,193 | +1.25(+0.54%) |
Dec 08, 2023 | 233.78 | 234.84 | 232.41 | 232.67 | 908,399 | -1.41(-0.60%) |
Dec 07, 2023 | 233.50 | 234.76 | 232.00 | 234.08 | 1,055,222 | +0.75(+0.32%) |
Dec 06, 2023 | 234.18 | 235.32 | 230.86 | 233.33 | 1,241,056 | -1.55(-0.66%) |
Dec 05, 2023 | 238.09 | 238.68 | 231.74 | 234.88 | 1,256,837 | -3.62(-1.52%) |
Dec 04, 2023 | 238.73 | 241.53 | 237.98 | 238.50 | 1,332,351 | -1.63(-0.68%) |
Dec 01, 2023 | 240.19 | 241.17 | 237.79 | 240.12 | 978,244 | +1.45(+0.61%) |
Nov 30, 2023 | 236.42 | 238.78 | 236.09 | 238.68 | 970,881 | +2.52(+1.07%) |
Nov 29, 2023 | 240.41 | 241.44 | 235.06 | 236.16 | 1,215,896 | -3.79(-1.58%) |
Nov 28, 2023 | 236.36 | 240.97 | 236.21 | 239.95 | 1,407,599 | +3.75(+1.59%) |
Nov 27, 2023 | 236.34 | 236.66 | 234.72 | 236.19 | 842,707 | -0.38(-0.16%) |
Nov 24, 2023 | 236.12 | 236.81 | 235.44 | 236.57 | 360,224 | -0.66(-0.28%) |
Nov 22, 2023 | 234.15 | 237.77 | 233.79 | 237.24 | 932,166 | +4.73(+2.04%) |
Nov 21, 2023 | 235.53 | 235.53 | 231.53 | 232.50 | 1,229,032 | -2.66(-1.13%) |
Nov 20, 2023 | 233.18 | 236.04 | 232.02 | 235.16 | 912,345 | +1.31(+0.56%) |
Nov 17, 2023 | 235.15 | 235.15 | 232.40 | 233.85 | 1,164,942 | -0.95(-0.41%) |
Nov 16, 2023 | 237.64 | 237.92 | 234.00 | 234.81 | 1,278,694 | -2.93(-1.23%) |
Nov 15, 2023 | 239.88 | 239.88 | 236.58 | 237.73 | 1,275,796 | -2.33(-0.97%) |
Nov 14, 2023 | 240.98 | 241.06 | 238.86 | 240.07 | 867,627 | +1.03(+0.43%) |
Nov 13, 2023 | 238.08 | 239.51 | 237.45 | 239.03 | 868,482 | +1.52(+0.64%) |
Nov 10, 2023 | 234.91 | 238.68 | 233.98 | 237.51 | 1,398,126 | +0.37(+0.15%) |
Nov 09, 2023 | 239.87 | 239.87 | 236.73 | 237.15 | 1,218,774 | -2.53(-1.06%) |
Nov 08, 2023 | 241.44 | 241.87 | 239.06 | 239.68 | 1,049,802 | -1.01(-0.42%) |
Nov 07, 2023 | 239.17 | 241.82 | 238.52 | 240.69 | 1,401,956 | +0.95(+0.40%) |
Nov 06, 2023 | 240.55 | 242.72 | 239.34 | 239.74 | 1,437,298 | -0.12(-0.05%) |
Nov 03, 2023 | 238.47 | 242.13 | 238.39 | 239.86 | 1,296,539 | +3.65(+1.55%) |
Nov 02, 2023 | 232.97 | 237.50 | 231.64 | 236.21 | 1,164,320 | +4.65(+2.01%) |
Nov 01, 2023 | 232.23 | 235.25 | 231.42 | 231.56 | 1,028,678 | +0.06(+0.03%) |
Oct 31, 2023 | 232.55 | 233.43 | 230.69 | 231.50 | 859,910 | +0.05(+0.02%) |
Oct 30, 2023 | 228.86 | 232.50 | 228.10 | 231.45 | 904,269 | +4.43(+1.95%) |
Oct 27, 2023 | 228.09 | 228.40 | 225.06 | 227.02 | 912,767 | -1.74(-0.76%) |
Oct 26, 2023 | 232.43 | 233.19 | 228.43 | 228.76 | 894,188 | -2.61(-1.13%) |
Oct 25, 2023 | 231.89 | 235.01 | 230.55 | 231.37 | 932,882 | -0.64(-0.28%) |
Oct 24, 2023 | 230.14 | 234.58 | 229.90 | 232.01 | 1,036,225 | +2.78(+1.21%) |
Oct 23, 2023 | 227.27 | 231.25 | 225.67 | 229.24 | 1,230,446 | +1.45(+0.64%) |
Oct 20, 2023 | 231.82 | 232.22 | 227.28 | 227.78 | 884,603 | -2.78(-1.21%) |
Oct 19, 2023 | 231.16 | 234.13 | 230.05 | 230.56 | 1,059,660 | -0.23(-0.10%) |
Oct 18, 2023 | 234.71 | 236.11 | 230.54 | 230.79 | 1,199,765 | -4.32(-1.84%) |
Oct 17, 2023 | 230.65 | 235.46 | 230.13 | 235.11 | 1,337,520 | +2.98(+1.28%) |
Oct 16, 2023 | 230.31 | 233.40 | 229.87 | 232.13 | 1,101,399 | +3.06(+1.34%) |
Oct 13, 2023 | 225.17 | 229.35 | 224.93 | 229.07 | 1,124,401 | +3.26(+1.45%) |
Oct 12, 2023 | 236.43 | 236.43 | 225.30 | 225.81 | 1,944,871 | -10.49(-4.44%) |
Oct 11, 2023 | 235.85 | 238.04 | 235.36 | 236.30 | 1,060,263 | +1.09(+0.46%) |
Oct 10, 2023 | 234.71 | 235.70 | 233.71 | 235.21 | 1,906,218 | +2.78(+1.20%) |
Oct 09, 2023 | 233.00 | 233.34 | 231.37 | 232.43 | 1,392,289 | -1.50(-0.64%) |
Oct 06, 2023 | 237.09 | 237.41 | 230.36 | 233.93 | 2,616,908 | -4.67(-1.96%) |
Oct 05, 2023 | 240.50 | 243.45 | 237.24 | 238.60 | 2,488,674 | -7.94(-3.22%) |
Oct 04, 2023 | 246.16 | 247.60 | 244.71 | 246.54 | 1,278,604 | +1.02(+0.42%) |
Oct 03, 2023 | 245.83 | 247.80 | 244.04 | 245.52 | 1,139,554 | -0.31(-0.12%) |
Oct 02, 2023 | 247.63 | 248.42 | 243.92 | 245.83 | 854,901 | -2.66(-1.07%) |
Sep 29, 2023 | 250.10 | 250.76 | 247.64 | 248.49 | 714,718 | -0.28(-0.11%) |
Sep 28, 2023 | 248.05 | 250.73 | 247.32 | 248.76 | 587,119 | +1.01(+0.41%) |
Sep 27, 2023 | 250.48 | 251.12 | 247.19 | 247.75 | 656,429 | -2.78(-1.11%) |
Sep 26, 2023 | 252.75 | 253.29 | 250.44 | 250.53 | 599,936 | -3.02(-1.19%) |
Sep 25, 2023 | 252.50 | 253.80 | 252.36 | 253.55 | 595,488 | +0.42(+0.16%) |
Sep 22, 2023 | 257.06 | 258.92 | 253.01 | 253.13 | 805,950 | -0.44(-0.17%) |
Sep 21, 2023 | 257.87 | 258.49 | 253.51 | 253.57 | 729,262 | -5.37(-2.07%) |
Sep 20, 2023 | 258.83 | 260.68 | 257.80 | 258.94 | 671,242 | +1.88(+0.73%) |
Sep 19, 2023 | 257.48 | 258.69 | 256.31 | 257.06 | 1,040,972 | -0.68(-0.26%) |
Sep 18, 2023 | 258.72 | 258.90 | 256.41 | 257.74 | 658,036 | +0.35(+0.13%) |
Sep 15, 2023 | 258.59 | 259.31 | 256.63 | 257.39 | 2,057,848 | -2.48(-0.95%) |
Sep 14, 2023 | 258.29 | 260.16 | 257.32 | 259.88 | 623,486 | +2.64(+1.03%) |
Sep 13, 2023 | 258.37 | 258.82 | 255.75 | 257.24 | 655,496 | -0.49(-0.19%) |
Sep 12, 2023 | 256.42 | 258.12 | 255.59 | 257.72 | 563,298 | +1.16(+0.45%) |
Sep 11, 2023 | 256.39 | 257.66 | 255.80 | 256.56 | 762,214 | +0.30(+0.12%) |
Sep 08, 2023 | 257.17 | 257.31 | 255.92 | 256.27 | 700,839 | -0.36(-0.14%) |
Sep 07, 2023 | 256.53 | 257.81 | 255.59 | 256.62 | 827,305 | +0.74(+0.29%) |
Sep 06, 2023 | 257.55 | 257.55 | 255.04 | 255.88 | 833,371 | +1.30(+0.51%) |
Sep 05, 2023 | 256.64 | 257.15 | 253.84 | 254.59 | 795,215 | -1.96(-0.76%) |
Sep 01, 2023 | 258.60 | 259.03 | 255.34 | 256.54 | 674,937 | -1.07(-0.41%) |
Aug 31, 2023 | 257.50 | 258.83 | 256.75 | 257.61 | 811,693 | -0.30(-0.12%) |
Aug 30, 2023 | 258.20 | 258.76 | 255.85 | 257.91 | 889,581 | -0.41(-0.16%) |
Aug 29, 2023 | 258.57 | 259.26 | 256.81 | 258.31 | 732,063 | -0.62(-0.24%) |
Aug 28, 2023 | 256.54 | 259.18 | 256.54 | 258.94 | 513,609 | +2.38(+0.93%) |
Aug 25, 2023 | 256.62 | 257.18 | 255.01 | 256.55 | 413,853 | +1.21(+0.47%) |
Aug 24, 2023 | 259.66 | 259.70 | 255.11 | 255.35 | 774,350 | -3.74(-1.44%) |
Aug 23, 2023 | 255.41 | 259.47 | 255.41 | 259.08 | 968,422 | +4.68(+1.84%) |
Aug 22, 2023 | 255.76 | 256.52 | 253.72 | 254.41 | 642,299 | -1.65(-0.64%) |
Aug 21, 2023 | 254.22 | 256.32 | 252.83 | 256.06 | 834,813 | +1.90(+0.75%) |
Aug 18, 2023 | 254.09 | 255.68 | 253.75 | 254.16 | 1,398,639 | -0.29(-0.11%) |
Aug 17, 2023 | 259.94 | 260.32 | 254.05 | 254.45 | 1,025,393 | -5.40(-2.08%) |
Aug 16, 2023 | 262.79 | 262.94 | 259.72 | 259.85 | 651,192 | -2.85(-1.08%) |
Aug 15, 2023 | 263.80 | 264.17 | 262.51 | 262.69 | 535,644 | -1.93(-0.73%) |
Aug 14, 2023 | 265.72 | 265.72 | 263.88 | 264.62 | 758,151 | -0.03(-0.01%) |
Aug 11, 2023 | 265.64 | 266.12 | 264.41 | 264.65 | 677,975 | -0.92(-0.35%) |
Aug 10, 2023 | 267.93 | 268.62 | 265.36 | 265.57 | 719,110 | -1.92(-0.72%) |
Aug 09, 2023 | 268.17 | 269.08 | 267.25 | 267.49 | 741,677 | +0.44(+0.17%) |
Aug 08, 2023 | 266.69 | 269.67 | 266.07 | 267.04 | 1,075,265 | +0.35(+0.13%) |
Aug 07, 2023 | 264.75 | 267.46 | 264.06 | 266.69 | 938,744 | +2.57(+0.97%) |
Aug 04, 2023 | 265.00 | 266.06 | 263.50 | 264.12 | 1,201,528 | -0.70(-0.26%) |
Aug 03, 2023 | 265.22 | 265.82 | 263.24 | 264.82 | 970,185 | -0.79(-0.30%) |
Aug 02, 2023 | 265.41 | 267.91 | 264.82 | 265.61 | 950,746 | -0.49(-0.19%) |
Aug 01, 2023 | 268.27 | 268.96 | 265.75 | 266.10 | 725,188 | -2.73(-1.02%) |
Jul 31, 2023 | 268.22 | 268.98 | 267.14 | 268.83 | 964,475 | +0.30(+0.11%) |
Jul 28, 2023 | 268.21 | 268.91 | 266.91 | 268.53 | 934,802 | +1.90(+0.71%) |
Jul 27, 2023 | 268.57 | 269.46 | 266.18 | 266.63 | 1,302,971 | -1.61(-0.60%) |
Jul 26, 2023 | 267.04 | 268.89 | 266.89 | 268.24 | 804,315 | +0.81(+0.30%) |
Jul 25, 2023 | 266.29 | 267.59 | 265.57 | 267.43 | 741,509 | +0.12(+0.04%) |
Jul 24, 2023 | 266.29 | 267.35 | 265.38 | 267.31 | 813,731 | +1.73(+0.65%) |
Jul 21, 2023 | 266.05 | 266.43 | 264.11 | 265.58 | 1,255,484 | +0.30(+0.11%) |
Jul 20, 2023 | 263.54 | 265.41 | 262.18 | 265.28 | 1,552,727 | +1.25(+0.47%) |
Jul 19, 2023 | 257.69 | 265.46 | 257.04 | 264.03 | 3,282,584 | +13.40(+5.35%) |
Jul 18, 2023 | 250.55 | 253.60 | 250.13 | 250.63 | 817,250 | -0.23(-0.09%) |
Jul 17, 2023 | 250.90 | 251.76 | 249.95 | 250.85 | 793,169 | -0.90(-0.36%) |
Jul 14, 2023 | 248.99 | 251.91 | 247.75 | 251.75 | 829,025 | +2.68(+1.08%) |
Jul 13, 2023 | 247.21 | 249.44 | 246.90 | 249.07 | 630,509 | +1.82(+0.74%) |
Jul 12, 2023 | 249.51 | 249.60 | 246.56 | 247.25 | 966,252 | -1.55(-0.62%) |
Jul 11, 2023 | 248.31 | 249.41 | 247.04 | 248.79 | 785,684 | +0.74(+0.30%) |
Jul 10, 2023 | 249.93 | 251.02 | 246.79 | 248.06 | 858,727 | -1.74(-0.70%) |
Jul 07, 2023 | 249.38 | 251.46 | 248.50 | 249.80 | 1,456,988 | +0.89(+0.36%) |
Jul 06, 2023 | 245.91 | 249.44 | 245.05 | 248.91 | 1,461,640 | +1.57(+0.63%) |
Jul 05, 2023 | 242.18 | 248.92 | 242.14 | 247.34 | 1,479,915 | +3.48(+1.43%) |
Jul 03, 2023 | 242.66 | 245.62 | 242.08 | 243.87 | 1,283,785 | +1.32(+0.54%) |
Jun 30, 2023 | 238.53 | 244.91 | 234.53 | 242.55 | 2,946,403 | -0.71(-0.29%) |
Jun 29, 2023 | 243.27 | 244.84 | 242.44 | 243.26 | 1,163,786 | +0.07(+0.03%) |
Jun 28, 2023 | 242.56 | 243.93 | 240.67 | 243.19 | 941,834 | -0.21(-0.09%) |
Jun 27, 2023 | 239.24 | 243.84 | 238.53 | 243.39 | 948,986 | +4.50(+1.89%) |
Jun 26, 2023 | 238.99 | 238.99 | 236.76 | 238.89 | 754,757 | +0.04(+0.02%) |
Jun 23, 2023 | 241.70 | 242.04 | 237.90 | 238.85 | 1,046,142 | -2.85(-1.18%) |
Jun 22, 2023 | 243.79 | 244.15 | 239.94 | 241.70 | 788,259 | -0.99(-0.41%) |
Jun 21, 2023 | 240.18 | 243.14 | 238.95 | 242.69 | 1,002,312 | +2.50(+1.04%) |
Jun 20, 2023 | 242.28 | 243.35 | 240.08 | 240.19 | 893,286 | -2.26(-0.93%) |
Jun 16, 2023 | 246.35 | 246.35 | 241.89 | 242.45 | 1,528,222 | -3.11(-1.27%) |
Jun 15, 2023 | 244.33 | 246.50 | 243.98 | 245.56 | 1,142,235 | +2.15(+0.88%) |
Jun 14, 2023 | 243.97 | 244.50 | 242.27 | 243.41 | 1,129,218 | -0.39(-0.16%) |
Jun 13, 2023 | 240.44 | 244.12 | 239.79 | 243.81 | 1,258,078 | +2.93(+1.22%) |
Jun 12, 2023 | 238.56 | 241.03 | 237.78 | 240.88 | 942,333 | +2.79(+1.17%) |
Jun 09, 2023 | 240.12 | 240.99 | 237.91 | 238.09 | 998,611 | -2.76(-1.15%) |
Jun 08, 2023 | 239.90 | 241.58 | 238.89 | 240.85 | 742,569 | +1.07(+0.45%) |
Jun 07, 2023 | 238.01 | 240.52 | 236.20 | 239.78 | 1,027,282 | +0.81(+0.34%) |
Jun 06, 2023 | 244.81 | 244.81 | 238.34 | 238.97 | 1,175,786 | -1.65(-0.68%) |
Jun 05, 2023 | 241.53 | 243.12 | 239.98 | 240.62 | 983,491 | -1.23(-0.51%) |
Jun 02, 2023 | 239.71 | 242.82 | 239.47 | 241.85 | 1,081,068 | +2.68(+1.12%) |
Jun 01, 2023 | 238.71 | 239.64 | 237.70 | 239.17 | 1,196,150 | -0.27(-0.11%) |
May 31, 2023 | 234.04 | 240.11 | 233.84 | 239.43 | 2,081,246 | +5.82(+2.49%) |
May 30, 2023 | 233.46 | 235.08 | 231.99 | 233.61 | 1,614,685 | +4.12(+1.79%) |
May 26, 2023 | 229.13 | 230.77 | 228.40 | 229.49 | 894,549 | +0.73(+0.32%) |
May 25, 2023 | 227.96 | 229.69 | 225.13 | 228.76 | 1,224,221 | -0.16(-0.07%) |
May 24, 2023 | 232.94 | 232.94 | 228.81 | 228.92 | 1,204,472 | -3.56(-1.53%) |
May 23, 2023 | 231.58 | 234.36 | 230.75 | 232.47 | 1,308,693 | +0.44(+0.19%) |
May 22, 2023 | 232.19 | 233.53 | 231.53 | 232.03 | 1,740,921 | +0.17(+0.07%) |
May 19, 2023 | 229.98 | 232.65 | 229.61 | 231.86 | 1,385,807 | +3.09(+1.35%) |
May 18, 2023 | 227.15 | 229.57 | 226.34 | 228.77 | 1,509,512 | +1.41(+0.62%) |
May 17, 2023 | 223.10 | 228.17 | 222.18 | 227.36 | 1,379,475 | +3.97(+1.78%) |
May 16, 2023 | 226.84 | 226.84 | 222.87 | 223.39 | 1,268,099 | -3.59(-1.58%) |
May 15, 2023 | 225.94 | 227.00 | 224.08 | 226.98 | 1,353,976 | +2.54(+1.13%) |
May 12, 2023 | 221.34 | 224.73 | 220.21 | 224.43 | 984,630 | +2.84(+1.28%) |
May 11, 2023 | 220.19 | 221.77 | 219.76 | 221.60 | 1,798,150 | -1.30(-0.58%) |
May 10, 2023 | 222.65 | 223.80 | 221.45 | 222.90 | 682,282 | +0.72(+0.32%) |
May 09, 2023 | 224.25 | 225.54 | 222.16 | 222.18 | 759,007 | -2.70(-1.20%) |
May 08, 2023 | 219.46 | 225.43 | 219.21 | 224.88 | 1,239,684 | +4.69(+2.13%) |
May 05, 2023 | 219.27 | 220.26 | 218.65 | 220.19 | 1,079,615 | +1.02(+0.46%) |
May 04, 2023 | 222.21 | 222.38 | 218.58 | 219.17 | 1,057,188 | -3.05(-1.37%) |
May 03, 2023 | 225.94 | 226.31 | 221.95 | 222.22 | 1,002,914 | -2.14(-0.95%) |
May 02, 2023 | 225.26 | 225.94 | 221.77 | 224.35 | 1,058,054 | -1.64(-0.73%) |
May 01, 2023 | 224.57 | 227.24 | 224.20 | 225.99 | 988,582 | +0.75(+0.33%) |
Apr 28, 2023 | 223.56 | 225.25 | 221.99 | 225.25 | 708,395 | +0.89(+0.40%) |
Apr 27, 2023 | 221.02 | 224.91 | 219.89 | 224.35 | 895,097 | +3.06(+1.38%) |
Apr 26, 2023 | 221.40 | 222.86 | 220.86 | 221.29 | 519,523 | -1.07(-0.48%) |
Apr 25, 2023 | 220.23 | 223.16 | 219.82 | 222.36 | 584,302 | +2.11(+0.96%) |
Apr 24, 2023 | 222.72 | 223.12 | 219.28 | 220.25 | 842,207 | -2.02(-0.91%) |
Apr 21, 2023 | 224.10 | 224.51 | 221.33 | 222.27 | 621,368 | -0.50(-0.22%) |
Apr 20, 2023 | 223.31 | 224.51 | 221.85 | 222.78 | 741,858 | -0.90(-0.40%) |
Apr 19, 2023 | 223.31 | 223.95 | 222.15 | 223.68 | 757,423 | +0.51(+0.23%) |
Apr 18, 2023 | 225.39 | 225.50 | 219.41 | 223.17 | 1,230,243 | -2.29(-1.01%) |
Apr 17, 2023 | 224.47 | 225.51 | 222.10 | 225.45 | 1,074,394 | +1.42(+0.64%) |
Apr 14, 2023 | 221.62 | 224.43 | 220.92 | 224.03 | 1,327,004 | +1.99(+0.90%) |
Apr 13, 2023 | 222.16 | 222.87 | 221.00 | 222.04 | 1,031,626 | -0.22(-0.10%) |
Apr 12, 2023 | 223.86 | 224.34 | 222.02 | 222.25 | 1,079,218 | -1.71(-0.76%) |
Apr 11, 2023 | 219.95 | 225.71 | 219.94 | 223.96 | 1,282,962 | +3.49(+1.58%) |
Apr 10, 2023 | 221.79 | 222.53 | 218.94 | 220.47 | 1,745,596 | -0.04(-0.02%) |
Apr 06, 2023 | 219.88 | 222.33 | 216.94 | 220.51 | 2,065,838 | +3.14(+1.45%) |
Apr 05, 2023 | 216.09 | 217.80 | 214.09 | 217.37 | 1,547,224 | +3.15(+1.47%) |
Apr 04, 2023 | 221.15 | 222.81 | 213.06 | 214.22 | 2,748,382 | -7.06(-3.19%) |
Apr 03, 2023 | 221.84 | 223.25 | 220.63 | 221.27 | 1,193,195 | -0.46(-0.21%) |
Mar 31, 2023 | 222.81 | 222.82 | 220.51 | 221.73 | 1,267,845 | +0.96(+0.44%) |
Mar 30, 2023 | 220.71 | 221.74 | 219.53 | 220.77 | 1,304,067 | +1.21(+0.55%) |
Mar 29, 2023 | 216.60 | 219.65 | 216.39 | 219.56 | 876,988 | +4.32(+2.01%) |
Mar 28, 2023 | 215.28 | 216.69 | 215.21 | 215.25 | 735,110 | -0.21(-0.10%) |
Mar 27, 2023 | 215.31 | 216.38 | 214.78 | 215.45 | 852,921 | +1.51(+0.71%) |
Mar 24, 2023 | 212.19 | 214.67 | 210.72 | 213.94 | 953,171 | +2.91(+1.38%) |
Mar 23, 2023 | 209.74 | 212.13 | 209.74 | 211.03 | 935,984 | +0.84(+0.40%) |
Mar 22, 2023 | 212.24 | 213.99 | 210.18 | 210.20 | 725,541 | -1.99(-0.94%) |
Mar 21, 2023 | 211.98 | 212.56 | 209.94 | 212.19 | 929,981 | +0.76(+0.36%) |
Mar 20, 2023 | 207.89 | 212.17 | 207.59 | 211.44 | 1,156,006 | +4.42(+2.13%) |
Mar 17, 2023 | 211.04 | 211.04 | 206.28 | 207.02 | 2,656,722 | -4.66(-2.20%) |
Mar 16, 2023 | 210.16 | 213.16 | 209.64 | 211.68 | 870,130 | -0.37(-0.18%) |
Mar 15, 2023 | 208.85 | 212.27 | 208.79 | 212.06 | 1,028,972 | +0.96(+0.46%) |
Mar 14, 2023 | 209.94 | 211.71 | 208.66 | 211.09 | 1,319,177 | +3.98(+1.92%) |
Mar 13, 2023 | 208.09 | 209.94 | 206.46 | 207.12 | 1,980,775 | -0.98(-0.47%) |
Mar 10, 2023 | 211.82 | 212.21 | 207.21 | 208.10 | 1,327,467 | -3.73(-1.76%) |
Mar 09, 2023 | 216.78 | 216.93 | 211.14 | 211.83 | 887,121 | -3.43(-1.60%) |
Mar 08, 2023 | 214.69 | 216.20 | 213.55 | 215.26 | 987,023 | +0.08(+0.04%) |
Mar 07, 2023 | 216.50 | 217.23 | 215.06 | 215.19 | 821,764 | -1.29(-0.60%) |
Mar 06, 2023 | 217.69 | 218.77 | 216.43 | 216.48 | 844,788 | -2.66(-1.21%) |
Mar 03, 2023 | 218.20 | 219.82 | 216.91 | 219.14 | 736,632 | +1.48(+0.68%) |
Mar 02, 2023 | 215.37 | 218.20 | 214.86 | 217.66 | 748,785 | +2.00(+0.93%) |