Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 282.25 | 282.03 | 281.96 | 281.95 | 3,538,129 | -0.07(-0.02%) |
Mar 27, 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 2,604,792 | +3.40(+1.22%) |
Mar 26, 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 2,571,875 | +0.00(+0.00%) |
Mar 25, 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 2,985,385 | -4.01(-1.42%) |
Mar 22, 2024 | 283.88 | 284.38 | 282.12 | 282.63 | 2,556,322 | -0.90(-0.32%) |
Mar 21, 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 3,658,942 | -0.92(-0.32%) |
Mar 20, 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 2,866,955 | +1.58(+0.56%) |
Mar 19, 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 4,055,255 | +4.29(+1.54%) |
Mar 18, 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 3,319,136 | -0.56(-0.20%) |
Mar 15, 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 5,071,680 | -2.59(-0.92%) |
Mar 14, 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 4,659,292 | -1.13(-0.40%) |
Mar 13, 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 5,440,979 | -11.45(-3.89%) |
Mar 12, 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 2,232,862 | -0.51(-0.17%) |
Mar 11, 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 2,893,264 | +2.27(+0.78%) |
Mar 08, 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 2,482,338 | +1.44(+0.49%) |
Mar 07, 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 2,237,382 | -1.82(-0.62%) |
Mar 06, 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 2,347,739 | +0.39(+0.13%) |
Mar 05, 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 2,969,118 | +1.60(+0.55%) |
Mar 04, 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 2,831,609 | +0.21(+0.07%) |
Mar 01, 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 3,028,870 | -1.55(-0.53%) |
Feb 29, 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 3,601,679 | -1.24(-0.42%) |
Feb 28, 2024 | 292.37 | 294.43 | 291.06 | 293.52 | 2,521,518 | +1.42(+0.49%) |
Feb 27, 2024 | 295.12 | 295.12 | 291.66 | 292.10 | 2,826,771 | -3.34(-1.13%) |
Feb 26, 2024 | 296.52 | 296.99 | 294.72 | 295.44 | 2,609,698 | -0.63(-0.21%) |
Feb 23, 2024 | 294.32 | 297.05 | 293.40 | 296.07 | 2,211,652 | +1.82(+0.62%) |
Feb 22, 2024 | 292.34 | 294.99 | 291.59 | 294.25 | 3,163,835 | +2.00(+0.68%) |
Feb 21, 2024 | 291.43 | 293.53 | 290.60 | 292.25 | 2,088,246 | +1.25(+0.43%) |
Feb 20, 2024 | 290.35 | 293.83 | 290.19 | 290.99 | 2,276,362 | +0.63(+0.22%) |
Feb 16, 2024 | 289.14 | 292.04 | 287.62 | 290.37 | 2,854,264 | +0.16(+0.05%) |
Feb 15, 2024 | 286.27 | 290.45 | 285.65 | 290.21 | 2,415,027 | +3.67(+1.28%) |
Feb 14, 2024 | 285.69 | 286.69 | 284.97 | 286.54 | 2,156,998 | +1.05(+0.37%) |
Feb 13, 2024 | 287.00 | 288.26 | 284.05 | 285.49 | 2,771,771 | -2.32(-0.81%) |
Feb 12, 2024 | 287.37 | 289.54 | 287.13 | 287.80 | 2,405,325 | -0.03(-0.01%) |
Feb 09, 2024 | 290.50 | 290.86 | 287.29 | 287.83 | 3,341,916 | -2.45(-0.84%) |
Feb 08, 2024 | 284.58 | 291.49 | 282.59 | 290.28 | 4,631,159 | +4.57(+1.60%) |
Feb 07, 2024 | 283.44 | 288.89 | 282.50 | 285.70 | 3,972,275 | +2.66(+0.94%) |
Feb 06, 2024 | 281.37 | 283.07 | 279.95 | 283.04 | 5,960,947 | -1.31(-0.46%) |
Feb 05, 2024 | 285.39 | 289.79 | 281.73 | 284.35 | 7,617,224 | -11.02(-3.73%) |
Feb 02, 2024 | 294.39 | 296.48 | 291.69 | 295.37 | 3,994,218 | -1.02(-0.35%) |
Feb 01, 2024 | 290.05 | 296.44 | 288.64 | 296.39 | 3,398,892 | +5.33(+1.83%) |
Jan 31, 2024 | 294.23 | 295.76 | 290.00 | 291.06 | 3,495,933 | -1.92(-0.65%) |
Jan 30, 2024 | 290.49 | 293.25 | 288.56 | 292.98 | 2,538,094 | +2.33(+0.80%) |
Jan 29, 2024 | 289.99 | 291.10 | 286.68 | 290.66 | 3,921,607 | +0.05(+0.02%) |
Jan 26, 2024 | 293.66 | 294.31 | 290.05 | 290.61 | 4,234,480 | -4.92(-1.67%) |
Jan 25, 2024 | 299.04 | 299.61 | 294.42 | 295.53 | 3,236,051 | -3.21(-1.07%) |
Jan 24, 2024 | 298.30 | 300.33 | 297.62 | 298.74 | 3,227,591 | +0.39(+0.13%) |
Jan 23, 2024 | 295.76 | 298.51 | 295.44 | 298.35 | 1,888,044 | +1.63(+0.55%) |
Jan 22, 2024 | 299.25 | 300.68 | 296.05 | 296.72 | 3,268,661 | -2.11(-0.71%) |
Jan 19, 2024 | 296.31 | 299.38 | 294.85 | 298.83 | 4,275,073 | +6.13(+2.10%) |
Jan 18, 2024 | 290.44 | 292.81 | 289.66 | 292.69 | 2,233,520 | +3.18(+1.10%) |
Jan 17, 2024 | 288.50 | 290.69 | 288.48 | 289.51 | 2,019,579 | +0.07(+0.02%) |
Jan 16, 2024 | 291.81 | 292.58 | 288.34 | 289.44 | 2,874,937 | -2.37(-0.81%) |
Jan 12, 2024 | 293.79 | 294.08 | 291.18 | 291.81 | 1,724,576 | -0.68(-0.23%) |
Jan 11, 2024 | 292.78 | 293.28 | 289.01 | 292.49 | 2,058,260 | +0.06(+0.02%) |
Jan 10, 2024 | 289.35 | 292.73 | 289.22 | 292.43 | 2,211,188 | +3.20(+1.11%) |
Jan 09, 2024 | 287.99 | 289.22 | 285.89 | 289.22 | 2,188,762 | -1.03(-0.35%) |
Jan 08, 2024 | 286.88 | 290.35 | 285.89 | 290.25 | 3,114,587 | +2.89(+1.01%) |
Jan 05, 2024 | 287.57 | 288.69 | 285.57 | 287.36 | 3,426,698 | -2.73(-0.94%) |
Jan 04, 2024 | 293.65 | 295.59 | 289.27 | 290.09 | 4,698,288 | -2.64(-0.90%) |
Jan 03, 2024 | 295.32 | 296.30 | 292.58 | 292.73 | 3,132,201 | -2.63(-0.89%) |
Jan 02, 2024 | 293.38 | 295.60 | 293.38 | 295.36 | 4,483,741 | +0.53(+0.18%) |
Dec 29, 2023 | 294.16 | 295.17 | 293.64 | 294.83 | 2,240,597 | +0.67(+0.23%) |
Dec 28, 2023 | 292.80 | 294.79 | 292.34 | 294.17 | 1,917,973 | +1.28(+0.44%) |
Dec 27, 2023 | 290.85 | 292.96 | 290.81 | 292.88 | 1,903,561 | +1.68(+0.58%) |
Dec 26, 2023 | 289.57 | 291.39 | 289.24 | 291.20 | 1,389,336 | +1.15(+0.40%) |
Dec 22, 2023 | 289.06 | 290.81 | 288.86 | 290.05 | 1,709,996 | +0.31(+0.11%) |
Dec 21, 2023 | 288.93 | 289.88 | 287.65 | 289.74 | 2,326,470 | +2.39(+0.83%) |
Dec 20, 2023 | 289.08 | 290.02 | 287.09 | 287.36 | 2,412,100 | -1.73(-0.60%) |
Dec 19, 2023 | 289.03 | 290.07 | 287.95 | 289.08 | 2,065,868 | +0.50(+0.17%) |
Dec 18, 2023 | 287.02 | 288.95 | 285.93 | 288.59 | 2,503,980 | +2.94(+1.03%) |
Dec 15, 2023 | 288.77 | 290.10 | 284.10 | 285.64 | 6,370,262 | -2.73(-0.95%) |
Dec 14, 2023 | 292.93 | 293.60 | 286.38 | 288.38 | 4,652,632 | -5.88(-2.00%) |
Dec 13, 2023 | 290.04 | 294.30 | 289.90 | 294.26 | 3,308,475 | +4.48(+1.55%) |
Dec 12, 2023 | 287.48 | 290.05 | 286.88 | 289.77 | 2,274,295 | +2.26(+0.79%) |
Dec 11, 2023 | 283.94 | 287.67 | 283.94 | 287.51 | 3,370,888 | +3.60(+1.27%) |
Dec 08, 2023 | 285.70 | 286.27 | 283.44 | 283.92 | 3,644,463 | -1.25(-0.44%) |
Dec 07, 2023 | 285.86 | 286.52 | 284.02 | 285.17 | 3,149,453 | -0.07(-0.02%) |
Dec 06, 2023 | 285.11 | 285.74 | 281.80 | 285.24 | 2,780,378 | +0.32(+0.11%) |
Dec 05, 2023 | 284.93 | 287.13 | 283.59 | 284.92 | 3,022,072 | +0.41(+0.14%) |
Dec 04, 2023 | 283.38 | 285.77 | 283.38 | 284.51 | 3,542,571 | +0.17(+0.06%) |
Dec 01, 2023 | 281.65 | 285.24 | 281.40 | 284.34 | 4,995,792 | +4.10(+1.46%) |
Nov 30, 2023 | 278.83 | 280.68 | 276.49 | 280.25 | 5,059,044 | +3.11(+1.12%) |
Nov 29, 2023 | 278.94 | 279.20 | 276.26 | 277.13 | 2,461,866 | -1.69(-0.61%) |
Nov 28, 2023 | 278.24 | 280.26 | 278.09 | 278.82 | 2,225,342 | +0.25(+0.09%) |
Nov 27, 2023 | 279.39 | 280.61 | 277.83 | 278.58 | 3,746,940 | -0.69(-0.25%) |
Nov 24, 2023 | 278.73 | 279.32 | 277.78 | 279.27 | 1,232,222 | +0.60(+0.22%) |
Nov 22, 2023 | 277.99 | 279.14 | 277.94 | 278.67 | 2,312,744 | +1.44(+0.52%) |
Nov 21, 2023 | 276.63 | 277.42 | 275.21 | 277.22 | 2,975,297 | +1.42(+0.52%) |
Nov 20, 2023 | 272.16 | 276.56 | 271.83 | 275.80 | 3,540,380 | +3.24(+1.19%) |
Nov 17, 2023 | 273.35 | 273.91 | 271.96 | 272.56 | 2,647,565 | -0.37(-0.13%) |
Nov 16, 2023 | 267.93 | 272.96 | 267.89 | 272.92 | 3,635,308 | +5.66(+2.12%) |
Nov 15, 2023 | 269.27 | 269.94 | 265.91 | 267.26 | 2,606,055 | -1.09(-0.41%) |
Nov 14, 2023 | 266.87 | 268.51 | 266.23 | 268.35 | 2,678,509 | +2.26(+0.85%) |
Nov 13, 2023 | 264.30 | 266.60 | 264.16 | 266.08 | 2,621,894 | +1.39(+0.53%) |
Nov 10, 2023 | 264.23 | 265.02 | 262.14 | 264.69 | 2,696,272 | +0.87(+0.33%) |
Nov 09, 2023 | 265.13 | 265.23 | 262.86 | 263.82 | 2,530,018 | -0.57(-0.22%) |
Nov 08, 2023 | 265.72 | 266.93 | 264.19 | 264.39 | 2,249,348 | -1.17(-0.44%) |
Nov 07, 2023 | 265.69 | 266.67 | 265.00 | 265.56 | 2,388,120 | -0.24(-0.09%) |
Nov 06, 2023 | 264.91 | 265.99 | 264.20 | 265.80 | 3,126,815 | +1.03(+0.39%) |
Nov 03, 2023 | 264.46 | 265.50 | 262.41 | 264.77 | 3,163,097 | +1.01(+0.38%) |
Nov 02, 2023 | 260.54 | 264.32 | 260.46 | 263.76 | 4,157,747 | +4.82(+1.86%) |
Nov 01, 2023 | 259.95 | 260.33 | 256.83 | 258.94 | 3,583,629 | -0.20(-0.08%) |
Oct 31, 2023 | 260.41 | 260.64 | 256.74 | 259.13 | 4,037,083 | +2.00(+0.78%) |
Oct 30, 2023 | 257.09 | 259.02 | 251.65 | 257.14 | 6,378,326 | +4.34(+1.72%) |
Oct 27, 2023 | 253.58 | 256.38 | 251.92 | 252.80 | 3,246,623 | -0.07(-0.03%) |
Oct 26, 2023 | 255.37 | 256.54 | 252.72 | 252.87 | 2,734,226 | -2.17(-0.85%) |
Oct 25, 2023 | 255.13 | 256.43 | 253.97 | 255.04 | 2,790,772 | +0.75(+0.30%) |
Oct 24, 2023 | 251.73 | 254.78 | 251.73 | 254.29 | 2,496,620 | +2.49(+0.99%) |
Oct 23, 2023 | 253.64 | 254.26 | 251.59 | 251.80 | 3,449,340 | -3.32(-1.30%) |
Oct 20, 2023 | 255.96 | 257.32 | 254.59 | 255.12 | 3,823,471 | -0.27(-0.10%) |
Oct 19, 2023 | 253.29 | 259.52 | 253.29 | 255.39 | 5,712,005 | +2.32(+0.92%) |
Oct 18, 2023 | 249.92 | 254.11 | 249.42 | 253.06 | 4,612,160 | +4.83(+1.95%) |
Oct 17, 2023 | 247.19 | 248.49 | 246.49 | 248.23 | 2,658,096 | +1.19(+0.48%) |
Oct 16, 2023 | 246.33 | 247.59 | 245.20 | 247.05 | 2,807,031 | +1.61(+0.66%) |
Oct 13, 2023 | 243.96 | 245.93 | 243.15 | 245.44 | 2,678,137 | +2.10(+0.86%) |
Oct 12, 2023 | 248.78 | 249.23 | 243.03 | 243.34 | 3,569,138 | -4.68(-1.88%) |
Oct 11, 2023 | 249.66 | 249.77 | 246.50 | 248.01 | 2,952,964 | -0.59(-0.24%) |
Oct 10, 2023 | 248.81 | 250.50 | 247.60 | 248.61 | 3,166,069 | +1.58(+0.64%) |
Oct 09, 2023 | 244.85 | 247.09 | 244.40 | 247.03 | 2,814,290 | +1.68(+0.68%) |
Oct 06, 2023 | 247.10 | 247.92 | 242.88 | 245.35 | 5,190,794 | -3.96(-1.59%) |
Oct 05, 2023 | 253.04 | 254.86 | 248.67 | 249.31 | 3,843,423 | -3.54(-1.40%) |
Oct 04, 2023 | 252.37 | 253.28 | 251.07 | 252.85 | 2,852,880 | +1.31(+0.52%) |
Oct 03, 2023 | 254.23 | 255.31 | 250.93 | 251.54 | 3,447,906 | -3.22(-1.26%) |
Oct 02, 2023 | 258.97 | 259.03 | 254.47 | 254.76 | 4,476,482 | -5.62(-2.16%) |
Sep 29, 2023 | 264.06 | 264.27 | 258.72 | 260.39 | 3,414,651 | -2.12(-0.81%) |
Sep 28, 2023 | 261.17 | 263.22 | 260.08 | 262.51 | 2,208,058 | +1.93(+0.74%) |
Sep 27, 2023 | 264.62 | 264.84 | 259.25 | 260.59 | 2,767,404 | -4.03(-1.52%) |
Sep 26, 2023 | 265.71 | 266.18 | 263.49 | 264.62 | 2,277,813 | -2.04(-0.76%) |
Sep 25, 2023 | 267.32 | 267.00 | 265.80 | 266.66 | 1,917,443 | -2.41(-0.90%) |
Sep 22, 2023 | 268.26 | 270.47 | 267.69 | 269.07 | 1,981,432 | +0.99(+0.37%) |
Sep 21, 2023 | 273.73 | 273.98 | 267.88 | 268.08 | 2,397,971 | -5.91(-2.16%) |
Sep 20, 2023 | 275.51 | 277.02 | 273.93 | 273.99 | 2,002,711 | -0.92(-0.33%) |
Sep 19, 2023 | 273.24 | 275.03 | 273.24 | 274.91 | 2,153,197 | +0.40(+0.15%) |
Sep 18, 2023 | 275.49 | 277.02 | 273.72 | 274.50 | 2,918,702 | -0.50(-0.18%) |
Sep 15, 2023 | 280.57 | 280.57 | 274.51 | 275.01 | 5,797,808 | -6.46(-2.29%) |
Sep 14, 2023 | 280.05 | 282.29 | 279.30 | 281.46 | 2,245,419 | +2.96(+1.06%) |
Sep 13, 2023 | 278.41 | 279.61 | 277.36 | 278.51 | 1,744,251 | +1.05(+0.38%) |
Sep 12, 2023 | 276.25 | 278.24 | 274.47 | 277.46 | 1,467,230 | +0.94(+0.34%) |
Sep 11, 2023 | 276.45 | 276.89 | 275.33 | 276.52 | 2,468,816 | +0.53(+0.19%) |
Sep 08, 2023 | 274.86 | 277.10 | 274.63 | 275.99 | 2,480,161 | +0.88(+0.32%) |
Sep 07, 2023 | 274.04 | 275.76 | 272.90 | 275.11 | 3,776,421 | +2.86(+1.05%) |
Sep 06, 2023 | 274.78 | 275.42 | 271.82 | 272.25 | 2,747,084 | -3.68(-1.33%) |
Sep 05, 2023 | 277.75 | 278.38 | 275.83 | 275.93 | 2,438,010 | -1.76(-0.63%) |
Sep 01, 2023 | 279.27 | 279.86 | 275.90 | 277.69 | 2,161,623 | -0.21(-0.07%) |
Aug 31, 2023 | 279.93 | 280.51 | 277.63 | 277.89 | 3,015,625 | -1.55(-0.56%) |
Aug 30, 2023 | 279.01 | 281.16 | 278.51 | 279.45 | 2,451,807 | +0.64(+0.23%) |
Aug 29, 2023 | 279.16 | 279.77 | 275.70 | 278.81 | 2,388,688 | -0.09(-0.03%) |
Aug 28, 2023 | 279.78 | 281.37 | 278.73 | 278.90 | 2,357,276 | -0.88(-0.32%) |
Aug 25, 2023 | 279.96 | 281.31 | 278.73 | 279.78 | 3,920,265 | +2.19(+0.79%) |
Aug 24, 2023 | 276.99 | 279.95 | 276.99 | 277.59 | 2,040,858 | +0.47(+0.17%) |
Aug 23, 2023 | 277.26 | 278.38 | 275.91 | 277.12 | 2,348,311 | +1.53(+0.56%) |
Aug 22, 2023 | 276.02 | 276.08 | 274.38 | 275.58 | 2,087,588 | +0.26(+0.10%) |
Aug 21, 2023 | 276.95 | 277.53 | 273.98 | 275.32 | 2,728,404 | -1.67(-0.60%) |
Aug 18, 2023 | 276.97 | 278.95 | 275.57 | 276.99 | 2,669,526 | -0.12(-0.04%) |
Aug 17, 2023 | 281.32 | 281.71 | 277.03 | 277.11 | 2,270,596 | -3.48(-1.24%) |
Aug 16, 2023 | 282.72 | 284.01 | 280.22 | 280.59 | 1,860,934 | -2.85(-1.01%) |
Aug 15, 2023 | 283.09 | 284.21 | 282.28 | 283.44 | 1,915,838 | -0.50(-0.18%) |
Aug 14, 2023 | 283.92 | 284.96 | 282.77 | 283.94 | 1,742,494 | +0.19(+0.07%) |
Aug 11, 2023 | 282.40 | 284.09 | 281.92 | 283.75 | 1,792,028 | +1.00(+0.35%) |
Aug 10, 2023 | 283.94 | 285.47 | 281.94 | 282.75 | 2,478,253 | -0.62(-0.22%) |
Aug 09, 2023 | 284.13 | 284.83 | 283.02 | 283.37 | 1,928,362 | -1.33(-0.47%) |
Aug 08, 2023 | 286.14 | 286.68 | 283.67 | 284.70 | 1,981,811 | -1.79(-0.62%) |
Aug 07, 2023 | 283.02 | 286.49 | 283.01 | 286.49 | 2,214,178 | +4.31(+1.53%) |
Aug 04, 2023 | 287.48 | 287.88 | 281.92 | 282.18 | 2,563,733 | -3.93(-1.37%) |
Aug 03, 2023 | 283.93 | 286.36 | 283.78 | 286.11 | 1,943,494 | +1.38(+0.48%) |
Aug 02, 2023 | 285.37 | 288.50 | 284.50 | 284.74 | 2,430,997 | -1.43(-0.50%) |
Aug 01, 2023 | 288.06 | 288.95 | 285.36 | 286.16 | 1,949,280 | -2.09(-0.73%) |
Jul 31, 2023 | 288.66 | 289.26 | 285.16 | 288.25 | 3,353,845 | -0.82(-0.28%) |
Jul 28, 2023 | 290.81 | 292.68 | 288.01 | 289.07 | 2,892,293 | -1.14(-0.39%) |
Jul 27, 2023 | 287.07 | 293.86 | 286.59 | 290.21 | 4,779,002 | +3.38(+1.18%) |
Jul 26, 2023 | 287.32 | 287.64 | 284.62 | 286.83 | 2,943,932 | -0.60(-0.21%) |
Jul 25, 2023 | 289.24 | 289.96 | 286.73 | 287.43 | 2,835,530 | -2.90(-1.00%) |
Jul 24, 2023 | 291.01 | 291.94 | 289.88 | 290.33 | 2,069,374 | -0.30(-0.10%) |
Jul 21, 2023 | 292.64 | 294.30 | 290.34 | 290.62 | 2,884,133 | -1.50(-0.51%) |
Jul 20, 2023 | 289.35 | 292.54 | 289.15 | 292.12 | 2,140,207 | +2.95(+1.02%) |
Jul 19, 2023 | 290.02 | 290.42 | 288.27 | 289.17 | 2,001,900 | +0.30(+0.11%) |
Jul 18, 2023 | 289.50 | 290.76 | 287.53 | 288.87 | 2,025,852 | -0.84(-0.29%) |
Jul 17, 2023 | 290.10 | 291.85 | 289.58 | 289.71 | 1,698,909 | -0.26(-0.09%) |
Jul 14, 2023 | 290.27 | 291.06 | 289.06 | 289.97 | 1,577,024 | -0.27(-0.09%) |
Jul 13, 2023 | 290.41 | 291.66 | 290.04 | 290.24 | 1,685,679 | -0.38(-0.13%) |
Jul 12, 2023 | 291.82 | 292.09 | 290.22 | 290.62 | 2,192,751 | +0.86(+0.30%) |
Jul 11, 2023 | 290.31 | 290.52 | 286.85 | 289.77 | 1,555,903 | +0.25(+0.08%) |
Jul 10, 2023 | 287.47 | 290.63 | 287.40 | 289.52 | 1,732,967 | +2.35(+0.82%) |
Jul 07, 2023 | 288.77 | 289.39 | 286.63 | 287.17 | 2,630,997 | -2.77(-0.96%) |
Jul 06, 2023 | 290.34 | 291.58 | 288.49 | 289.95 | 2,613,707 | -1.95(-0.67%) |
Jul 05, 2023 | 290.13 | 292.30 | 289.62 | 291.89 | 2,396,479 | +2.03(+0.70%) |
Jul 03, 2023 | 292.77 | 293.37 | 289.83 | 289.87 | 1,632,464 | -3.51(-1.20%) |
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,675 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 283.40 | 287.68 | 2,664,106 | +4.10(+1.45%) |
Jun 14, 2023 | 283.24 | 284.68 | 282.46 | 283.57 | 1,997,079 | -0.11(-0.04%) |
Jun 13, 2023 | 283.63 | 284.80 | 282.69 | 283.68 | 2,062,449 | -0.02(-0.01%) |
Jun 12, 2023 | 283.30 | 283.88 | 281.67 | 283.70 | 1,917,474 | +1.75(+0.62%) |
Jun 09, 2023 | 280.70 | 282.43 | 279.94 | 281.95 | 2,010,595 | +0.99(+0.35%) |
Jun 08, 2023 | 276.23 | 281.24 | 275.28 | 280.96 | 3,096,025 | +3.81(+1.38%) |
Jun 07, 2023 | 279.65 | 279.94 | 276.57 | 277.15 | 3,679,822 | -2.59(-0.93%) |
Jun 06, 2023 | 284.97 | 285.33 | 277.22 | 279.74 | 2,818,917 | -3.82(-1.35%) |
Jun 05, 2023 | 285.11 | 285.89 | 283.17 | 283.56 | 2,137,470 | -1.46(-0.51%) |
Jun 02, 2023 | 281.87 | 285.31 | 281.31 | 285.02 | 2,918,633 | +3.50(+1.24%) |
Jun 01, 2023 | 278.64 | 281.69 | 277.35 | 281.52 | 2,663,911 | +2.70(+0.97%) |
May 31, 2023 | 278.60 | 279.39 | 277.10 | 278.82 | 3,174,841 | +0.19(+0.07%) |
May 30, 2023 | 277.67 | 280.03 | 277.42 | 278.64 | 3,461,502 | -1.09(-0.39%) |
May 26, 2023 | 279.38 | 282.38 | 279.38 | 279.73 | 2,196,879 | +0.51(+0.18%) |
May 25, 2023 | 280.46 | 280.58 | 278.43 | 279.22 | 2,811,201 | -0.39(-0.14%) |
May 24, 2023 | 280.13 | 280.78 | 278.30 | 279.61 | 2,312,891 | -0.44(-0.16%) |
May 23, 2023 | 281.79 | 282.14 | 279.14 | 280.05 | 3,010,057 | -2.91(-1.03%) |
May 22, 2023 | 289.03 | 290.10 | 282.76 | 282.97 | 2,571,206 | -6.06(-2.10%) |
May 19, 2023 | 287.36 | 289.47 | 286.02 | 289.03 | 2,424,731 | +1.47(+0.51%) |
May 18, 2023 | 286.78 | 287.94 | 284.71 | 287.56 | 2,465,130 | +0.58(+0.20%) |
May 17, 2023 | 289.00 | 289.00 | 286.23 | 286.99 | 2,865,382 | -0.67(-0.23%) |
May 16, 2023 | 289.41 | 289.66 | 287.50 | 287.66 | 2,924,075 | -1.71(-0.59%) |
May 15, 2023 | 289.25 | 290.10 | 288.16 | 289.37 | 1,738,384 | -0.24(-0.08%) |
May 12, 2023 | 288.68 | 289.89 | 287.82 | 289.61 | 1,842,506 | +1.32(+0.46%) |
May 11, 2023 | 289.96 | 290.39 | 286.89 | 288.29 | 1,999,203 | -1.74(-0.60%) |
May 10, 2023 | 289.84 | 291.43 | 287.36 | 290.03 | 1,923,569 | -0.09(-0.03%) |
May 09, 2023 | 292.04 | 292.27 | 289.76 | 290.12 | 1,674,507 | -0.03(-0.01%) |
May 08, 2023 | 290.55 | 290.81 | 289.05 | 290.15 | 3,036,754 | +0.09(+0.03%) |
May 05, 2023 | 289.25 | 290.47 | 287.97 | 290.06 | 1,856,796 | +1.41(+0.49%) |
May 04, 2023 | 289.53 | 289.77 | 287.00 | 288.65 | 2,050,603 | -0.06(-0.02%) |
May 03, 2023 | 290.21 | 290.70 | 288.15 | 288.71 | 2,479,780 | -2.79(-0.96%) |
May 02, 2023 | 290.81 | 291.88 | 289.06 | 291.50 | 2,130,599 | +0.48(+0.16%) |
May 01, 2023 | 289.20 | 292.21 | 289.13 | 291.02 | 2,172,211 | +1.79(+0.62%) |
Apr 28, 2023 | 288.33 | 289.65 | 287.43 | 289.23 | 2,902,212 | +1.01(+0.35%) |
Apr 27, 2023 | 284.31 | 288.54 | 283.60 | 288.22 | 3,212,733 | +4.85(+1.71%) |
Apr 26, 2023 | 283.58 | 285.07 | 283.37 | 283.37 | 3,463,276 | -1.71(-0.60%) |
Apr 25, 2023 | 288.49 | 288.49 | 283.05 | 285.08 | 5,975,802 | -1.65(-0.58%) |
Apr 24, 2023 | 286.37 | 286.96 | 285.28 | 286.73 | 3,060,437 | +1.12(+0.39%) |
Apr 21, 2023 | 285.87 | 286.08 | 284.10 | 285.62 | 2,220,150 | +1.04(+0.36%) |
Apr 20, 2023 | 284.54 | 285.24 | 283.49 | 284.58 | 2,325,168 | -0.26(-0.09%) |
Apr 19, 2023 | 284.49 | 285.17 | 283.79 | 284.85 | 2,304,875 | +0.35(+0.12%) |
Apr 18, 2023 | 283.02 | 284.77 | 282.63 | 284.49 | 2,132,105 | +1.56(+0.55%) |
Apr 17, 2023 | 283.45 | 284.10 | 281.82 | 282.93 | 2,424,387 | +0.32(+0.11%) |
Apr 14, 2023 | 282.91 | 283.55 | 281.28 | 282.61 | 2,101,022 | -0.09(-0.03%) |
Apr 13, 2023 | 280.25 | 283.15 | 279.80 | 282.69 | 3,301,744 | +3.69(+1.32%) |
Apr 12, 2023 | 277.59 | 280.46 | 277.25 | 279.01 | 2,615,045 | +0.80(+0.29%) |
Apr 11, 2023 | 276.92 | 279.24 | 276.51 | 278.20 | 2,794,506 | +0.68(+0.25%) |
Apr 10, 2023 | 276.93 | 277.90 | 275.77 | 277.52 | 1,985,598 | +0.87(+0.31%) |
Apr 06, 2023 | 276.20 | 277.24 | 275.36 | 276.65 | 1,769,994 | +0.85(+0.31%) |
Apr 05, 2023 | 277.24 | 278.69 | 275.56 | 275.80 | 2,659,318 | -0.25(-0.09%) |
Apr 04, 2023 | 275.20 | 277.17 | 274.21 | 276.05 | 2,333,864 | +0.14(+0.05%) |