Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 247.67 | 251.99 | 246.83 | 246.66 | 1,119,583 | -0.42(-0.17%) |
Jan 30, 2024 | 245.98 | 248.36 | 243.57 | 247.08 | 815,562 | -0.44(-0.18%) |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 681,374 | +2.70(+1.10%) |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 540,818 | -1.39(-0.56%) |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 701,145 | -0.95(-0.38%) |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 855,095 | -4.52(-1.80%) |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 728,410 | +3.31(+1.33%) |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.37 | 787,189 | -1.59(-0.64%) |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 2,316,694 | +2.99(+1.21%) |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 1,171,996 | +1.70(+0.69%) |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 773,099 | -0.92(-0.37%) |
Jan 16, 2024 | 247.00 | 247.00 | 244.00 | 246.19 | 1,055,838 | -1.93(-0.78%) |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 769,566 | +0.91(+0.37%) |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 1,196,593 | -7.02(-2.76%) |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 792,949 | -1.61(-0.63%) |
Jan 09, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 807,702 | -2.14(-0.83%) |
Jan 08, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 1,419,728 | +0.10(+0.04%) |
Jan 05, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 849,606 | -2.40(-0.92%) |
Jan 04, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 948,994 | -3.15(-1.20%) |
Jan 03, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 814,318 | -4.28(-1.60%) |
Jan 02, 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 1,084,720 | +8.94(+3.45%) |
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 802,816 | -1.81(-0.69%) |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 755,983 | -1.35(-0.52%) |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 624,334 | +1.23(+0.47%) |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 550,174 | +2.73(+1.06%) |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 689,604 | +4.11(+1.62%) |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 940,059 | +5.70(+2.30%) |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 755,524 | -3.53(-1.40%) |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 1,263,465 | +1.36(+0.54%) |
Dec 18, 2023 | 249.70 | 251.40 | 247.04 | 250.33 | 1,642,188 | +2.20(+0.89%) |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 3,874,339 | -8.41(-3.28%) |
Dec 14, 2023 | 257.00 | 261.46 | 254.76 | 256.54 | 1,913,138 | +0.98(+0.38%) |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 1,478,452 | +6.52(+2.62%) |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 1,228,832 | +2.93(+1.19%) |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 1,428,379 | +6.82(+2.85%) |
Dec 08, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 987,954 | +0.17(+0.07%) |
Dec 07, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 1,221,443 | +5.25(+2.24%) |
Dec 06, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 950,350 | +4.30(+1.87%) |
Dec 05, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 861,289 | -3.28(-1.41%) |
Dec 04, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 945,641 | -1.79(-0.76%) |
Dec 01, 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 734,994 | +0.56(+0.24%) |
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 1,492,740 | +2.02(+0.87%) |
Nov 29, 2023 | 228.00 | 234.06 | 227.41 | 232.06 | 1,463,637 | +4.65(+2.04%) |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 802,157 | -1.38(-0.60%) |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 814,891 | -3.16(-1.36%) |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 396,391 | +0.70(+0.30%) |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 505,525 | +1.68(+0.73%) |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 696,092 | -0.54(-0.23%) |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 819,612 | +2.11(+0.93%) |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 1,447,304 | -1.46(-0.64%) |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 790,672 | -0.17(-0.07%) |
Nov 15, 2023 | 224.43 | 231.66 | 223.17 | 229.63 | 1,345,924 | +4.37(+1.94%) |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 999,700 | +2.67(+1.20%) |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 856,352 | -2.20(-0.98%) |
Nov 10, 2023 | 225.39 | 226.94 | 221.39 | 224.79 | 1,330,259 | +0.14(+0.06%) |
Nov 09, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 1,578,039 | -7.04(-3.04%) |
Nov 08, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 2,801,996 | -13.92(-5.67%) |
Nov 07, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 1,482,737 | -3.02(-1.21%) |
Nov 06, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 1,061,338 | -0.87(-0.35%) |
Nov 03, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 992,630 | +7.64(+3.16%) |
Nov 02, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 801,973 | +2.24(+0.93%) |
Nov 01, 2023 | 238.56 | 241.06 | 235.10 | 239.62 | 841,896 | +2.08(+0.88%) |
Oct 31, 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 681,446 | +0.33(+0.14%) |
Oct 30, 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 857,172 | +2.69(+1.15%) |
Oct 27, 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 1,089,330 | -6.56(-2.72%) |
Oct 26, 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 1,364,672 | -5.64(-2.29%) |
Oct 25, 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 1,203,870 | -5.39(-2.14%) |
Oct 24, 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 795,683 | -1.28(-0.51%) |
Oct 23, 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 963,139 | -4.06(-1.58%) |
Oct 20, 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 1,938,366 | +0.15(+0.06%) |
Oct 19, 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 1,225,264 | -6.20(-2.35%) |
Oct 18, 2023 | 266.68 | 268.14 | 263.31 | 263.50 | 977,078 | -3.93(-1.47%) |
Oct 17, 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 623,330 | -0.51(-0.19%) |
Oct 16, 2023 | 262.04 | 268.75 | 261.76 | 267.94 | 1,227,072 | +5.68(+2.17%) |
Oct 13, 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 869,811 | +1.27(+0.49%) |
Oct 12, 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 1,553,956 | -5.53(-2.07%) |
Oct 11, 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 814,173 | +2.38(+0.90%) |
Oct 10, 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 689,930 | -0.07(-0.03%) |
Oct 09, 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 611,996 | +0.96(+0.36%) |
Oct 06, 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 1,081,367 | +3.48(+1.34%) |
Oct 05, 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 814,154 | +2.61(+1.01%) |
Oct 04, 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 1,033,596 | +5.85(+2.33%) |
Oct 03, 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 830,043 | -1.55(-0.61%) |
Oct 02, 2023 | 255.85 | 256.86 | 251.08 | 252.86 | 752,443 | -4.15(-1.61%) |
Sep 29, 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 887,900 | -0.82(-0.32%) |
Sep 28, 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 641,269 | +0.31(+0.12%) |
Sep 27, 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 806,432 | -0.53(-0.21%) |
Sep 26, 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 855,908 | +3.03(+1.19%) |
Sep 25, 2023 | 257.10 | 255.12 | 253.54 | 255.02 | 766,208 | -2.66(-1.03%) |
Sep 22, 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 800,827 | -1.25(-0.48%) |
Sep 21, 2023 | 258.80 | 260.27 | 256.76 | 258.93 | 974,567 | -1.60(-0.61%) |
Sep 20, 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 1,143,107 | +3.86(+1.50%) |
Sep 19, 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 570,233 | +3.37(+1.33%) |
Sep 18, 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 509,801 | -1.49(-0.58%) |
Sep 15, 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 1,353,045 | -1.53(-0.60%) |
Sep 14, 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 652,993 | +0.41(+0.16%) |
Sep 13, 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 623,920 | -2.53(-0.98%) |
Sep 12, 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 611,211 | -0.48(-0.19%) |
Sep 11, 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 585,026 | -0.07(-0.03%) |
Sep 08, 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 788,076 | -2.35(-0.90%) |
Sep 07, 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 1,199,251 | -2.38(-0.90%) |
Sep 06, 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 944,653 | -2.57(-0.97%) |
Sep 05, 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 932,543 | -0.88(-0.33%) |
Sep 01, 2023 | 269.01 | 269.72 | 266.91 | 267.17 | 522,401 | -0.19(-0.07%) |
Aug 31, 2023 | 266.83 | 269.18 | 265.32 | 267.36 | 1,012,749 | +0.18(+0.07%) |
Aug 30, 2023 | 268.84 | 269.46 | 265.25 | 267.18 | 552,728 | -0.82(-0.31%) |
Aug 29, 2023 | 265.35 | 268.15 | 265.11 | 268.00 | 524,972 | +2.95(+1.11%) |
Aug 28, 2023 | 265.40 | 266.47 | 263.54 | 265.05 | 359,870 | +0.62(+0.23%) |
Aug 25, 2023 | 263.00 | 264.73 | 261.09 | 264.43 | 608,147 | +2.00(+0.76%) |
Aug 24, 2023 | 263.83 | 266.49 | 262.35 | 262.43 | 515,093 | -2.37(-0.90%) |
Aug 23, 2023 | 265.74 | 266.78 | 263.99 | 264.80 | 544,685 | +1.82(+0.69%) |
Aug 22, 2023 | 264.07 | 265.85 | 262.67 | 262.98 | 655,698 | -2.09(-0.79%) |
Aug 21, 2023 | 260.92 | 266.25 | 260.42 | 265.07 | 755,555 | +3.92(+1.50%) |
Aug 18, 2023 | 259.79 | 262.40 | 259.75 | 261.15 | 585,602 | -0.35(-0.13%) |
Aug 17, 2023 | 265.26 | 265.79 | 260.94 | 261.50 | 741,820 | -3.76(-1.42%) |
Aug 16, 2023 | 270.48 | 271.07 | 265.07 | 265.26 | 645,774 | -4.96(-1.84%) |
Aug 15, 2023 | 271.56 | 272.23 | 266.50 | 270.22 | 763,039 | -2.52(-0.92%) |
Aug 14, 2023 | 274.05 | 274.05 | 269.96 | 272.74 | 715,617 | -0.94(-0.34%) |
Aug 11, 2023 | 268.00 | 276.51 | 267.44 | 273.68 | 869,768 | +4.62(+1.72%) |
Aug 10, 2023 | 271.68 | 272.57 | 268.77 | 269.06 | 934,875 | -2.23(-0.82%) |
Aug 09, 2023 | 273.51 | 275.65 | 270.71 | 271.29 | 613,144 | -2.85(-1.04%) |
Aug 08, 2023 | 271.84 | 278.95 | 271.65 | 274.14 | 1,445,216 | +2.91(+1.07%) |
Aug 07, 2023 | 262.96 | 271.75 | 262.96 | 271.23 | 1,232,351 | +2.31(+0.86%) |
Aug 04, 2023 | 267.04 | 269.94 | 266.68 | 268.92 | 929,666 | +1.17(+0.44%) |
Aug 03, 2023 | 270.08 | 271.11 | 266.78 | 267.75 | 977,280 | -3.81(-1.40%) |
Aug 02, 2023 | 269.70 | 275.87 | 269.15 | 271.56 | 1,299,518 | +2.26(+0.84%) |
Aug 01, 2023 | 269.36 | 269.68 | 266.49 | 269.30 | 1,070,752 | -0.89(-0.33%) |
Jul 31, 2023 | 264.26 | 273.46 | 263.53 | 270.19 | 1,375,572 | +4.96(+1.87%) |
Jul 28, 2023 | 263.30 | 268.25 | 256.13 | 265.23 | 3,169,512 | +2.44(+0.93%) |
Jul 27, 2023 | 265.73 | 267.02 | 262.40 | 262.79 | 1,283,176 | -2.46(-0.93%) |
Jul 26, 2023 | 270.00 | 270.00 | 263.09 | 265.25 | 1,517,596 | -5.06(-1.87%) |
Jul 25, 2023 | 279.86 | 280.41 | 264.37 | 270.31 | 2,485,048 | -6.69(-2.42%) |
Jul 24, 2023 | 276.54 | 278.41 | 275.70 | 277.00 | 1,173,587 | +0.45(+0.16%) |
Jul 21, 2023 | 276.10 | 278.12 | 274.33 | 276.55 | 2,867,959 | +1.85(+0.67%) |
Jul 20, 2023 | 278.00 | 279.95 | 273.47 | 274.70 | 1,584,346 | -2.19(-0.79%) |
Jul 19, 2023 | 276.17 | 278.95 | 275.83 | 276.89 | 912,136 | +0.72(+0.26%) |
Jul 18, 2023 | 278.40 | 281.12 | 275.76 | 276.17 | 1,052,201 | -2.23(-0.80%) |
Jul 17, 2023 | 278.42 | 280.49 | 276.22 | 278.40 | 1,189,284 | -0.53(-0.19%) |
Jul 14, 2023 | 278.94 | 280.00 | 276.12 | 278.93 | 895,396 | +0.96(+0.35%) |
Jul 13, 2023 | 278.93 | 280.86 | 276.39 | 277.97 | 985,643 | +0.35(+0.13%) |
Jul 12, 2023 | 280.17 | 281.68 | 277.29 | 277.62 | 1,055,799 | -2.22(-0.79%) |
Jul 11, 2023 | 280.00 | 280.52 | 276.02 | 279.84 | 909,326 | -1.87(-0.66%) |
Jul 10, 2023 | 275.00 | 282.74 | 275.00 | 281.71 | 1,280,356 | +6.64(+2.41%) |
Jul 07, 2023 | 285.58 | 286.54 | 274.75 | 275.07 | 2,851,353 | -9.92(-3.48%) |
Jul 06, 2023 | 285.95 | 286.92 | 282.48 | 284.99 | 1,067,842 | -0.90(-0.31%) |
Jul 05, 2023 | 285.45 | 287.60 | 283.83 | 285.89 | 744,666 | +0.45(+0.16%) |
Jul 03, 2023 | 282.87 | 285.65 | 281.24 | 285.44 | 414,685 | +0.59(+0.21%) |
Jun 30, 2023 | 284.96 | 286.50 | 282.91 | 284.85 | 1,130,781 | +2.72(+0.96%) |
Jun 29, 2023 | 282.71 | 285.45 | 280.59 | 282.13 | 873,745 | -1.89(-0.67%) |
Jun 28, 2023 | 282.95 | 285.68 | 281.29 | 284.02 | 618,736 | +1.07(+0.38%) |
Jun 27, 2023 | 281.91 | 283.49 | 277.71 | 282.95 | 851,107 | +1.37(+0.49%) |
Jun 26, 2023 | 283.87 | 283.95 | 279.56 | 281.58 | 833,549 | -2.94(-1.03%) |
Jun 23, 2023 | 293.35 | 293.52 | 283.97 | 284.52 | 1,428,355 | -9.43(-3.21%) |
Jun 22, 2023 | 294.25 | 296.46 | 291.58 | 293.95 | 905,604 | -0.41(-0.14%) |
Jun 21, 2023 | 294.04 | 294.84 | 289.83 | 294.36 | 787,759 | +0.57(+0.19%) |
Jun 20, 2023 | 296.00 | 298.73 | 293.65 | 293.79 | 961,216 | -3.69(-1.24%) |
Jun 16, 2023 | 300.57 | 304.79 | 296.20 | 297.48 | 1,915,437 | -0.35(-0.12%) |
Jun 15, 2023 | 299.77 | 300.00 | 293.21 | 297.83 | 1,483,137 | -2.16(-0.72%) |
Jun 14, 2023 | 304.60 | 306.52 | 296.09 | 299.99 | 1,512,547 | -4.61(-1.51%) |
Jun 13, 2023 | 310.84 | 312.76 | 299.52 | 304.60 | 1,527,062 | -8.81(-2.81%) |
Jun 12, 2023 | 319.76 | 319.76 | 310.00 | 313.41 | 1,502,528 | +4.53(+1.47%) |
Jun 08, 2023 | 308.88 | 8,067 | +3.98(+1.31%) | |||
Jun 07, 2023 | 299.63 | 309.30 | 294.04 | 304.90 | 2,034,324 | +5.11(+1.70%) |
Jun 06, 2023 | 303.65 | 304.76 | 298.32 | 299.79 | 911,744 | -2.34(-0.77%) |
Jun 05, 2023 | 299.67 | 304.29 | 299.59 | 302.13 | 1,085,217 | +1.93(+0.64%) |
Jun 02, 2023 | 302.53 | 303.17 | 297.68 | 300.20 | 817,147 | -2.21(-0.73%) |
Jun 01, 2023 | 301.02 | 308.38 | 300.19 | 302.41 | 1,033,590 | +6.00(+2.02%) |
May 31, 2023 | 298.69 | 299.58 | 294.81 | 296.41 | 1,566,893 | -2.28(-0.76%) |
May 30, 2023 | 297.92 | 298.95 | 295.00 | 298.69 | 802,648 | +0.03(+0.01%) |
May 26, 2023 | 298.51 | 299.11 | 294.83 | 298.66 | 945,597 | +1.53(+0.51%) |
May 25, 2023 | 298.51 | 298.89 | 291.64 | 297.13 | 1,073,540 | -4.43(-1.47%) |
May 24, 2023 | 301.82 | 302.31 | 298.33 | 301.56 | 842,727 | -1.59(-0.52%) |
May 23, 2023 | 305.23 | 306.87 | 302.33 | 303.15 | 762,739 | -3.72(-1.21%) |
May 22, 2023 | 309.93 | 310.47 | 306.13 | 306.87 | 527,960 | -1.61(-0.52%) |
May 19, 2023 | 307.00 | 310.50 | 306.52 | 308.48 | 568,782 | +3.03(+0.99%) |
May 18, 2023 | 305.85 | 306.23 | 301.94 | 305.45 | 617,689 | -0.80(-0.26%) |
May 17, 2023 | 308.25 | 308.25 | 302.14 | 306.25 | 585,375 | -1.36(-0.44%) |
May 16, 2023 | 310.60 | 310.64 | 306.11 | 307.61 | 638,444 | -4.26(-1.37%) |
May 15, 2023 | 310.00 | 312.48 | 309.15 | 311.87 | 495,786 | +2.27(+0.73%) |
May 12, 2023 | 310.97 | 311.41 | 307.70 | 309.60 | 442,652 | -0.96(-0.31%) |
May 11, 2023 | 313.50 | 313.59 | 308.64 | 310.56 | 726,354 | -2.70(-0.86%) |
May 10, 2023 | 315.19 | 315.78 | 310.71 | 313.26 | 795,059 | -0.74(-0.24%) |
May 09, 2023 | 311.87 | 315.69 | 311.09 | 314.00 | 906,113 | -0.37(-0.12%) |
May 08, 2023 | 317.48 | 317.48 | 310.00 | 314.37 | 936,069 | -3.69(-1.16%) |
May 05, 2023 | 313.81 | 319.74 | 310.66 | 318.06 | 1,734,678 | +4.49(+1.43%) |
May 04, 2023 | 311.42 | 314.37 | 309.58 | 313.57 | 1,214,018 | +2.57(+0.83%) |
May 03, 2023 | 315.00 | 316.69 | 309.55 | 311.00 | 2,787,525 | +1.72(+0.56%) |
May 02, 2023 | 309.20 | 311.89 | 305.26 | 309.28 | 1,090,743 | -1.83(-0.59%) |
May 01, 2023 | 305.75 | 312.23 | 304.22 | 311.11 | 1,278,906 | +6.88(+2.26%) |
Apr 28, 2023 | 293.91 | 305.50 | 293.37 | 304.23 | 1,957,794 | +10.51(+3.58%) |
Apr 27, 2023 | 288.00 | 294.08 | 285.55 | 293.72 | 1,459,527 | +5.68(+1.97%) |
Apr 26, 2023 | 278.59 | 289.24 | 274.90 | 288.04 | 1,828,239 | +5.63(+1.99%) |
Apr 25, 2023 | 291.05 | 294.00 | 280.71 | 282.41 | 1,527,948 | -10.62(-3.62%) |
Apr 24, 2023 | 293.99 | 295.25 | 292.17 | 293.03 | 1,138,118 | -0.96(-0.33%) |
Apr 21, 2023 | 290.60 | 294.19 | 289.51 | 293.99 | 847,813 | +3.72(+1.28%) |
Apr 20, 2023 | 290.24 | 291.58 | 289.26 | 290.27 | 653,454 | -2.00(-0.68%) |
Apr 19, 2023 | 292.69 | 293.85 | 291.98 | 292.27 | 492,368 | -1.53(-0.52%) |
Apr 18, 2023 | 292.36 | 294.62 | 290.07 | 293.80 | 668,885 | +1.56(+0.53%) |
Apr 17, 2023 | 294.00 | 294.22 | 290.05 | 292.24 | 764,867 | +4.07(+1.41%) |
Apr 14, 2023 | 288.55 | 289.39 | 285.05 | 288.17 | 571,402 | -1.53(-0.53%) |
Apr 13, 2023 | 286.26 | 290.90 | 285.44 | 289.70 | 715,487 | +3.91(+1.37%) |
Apr 12, 2023 | 284.57 | 287.09 | 283.60 | 285.79 | 611,238 | +2.10(+0.74%) |
Apr 11, 2023 | 283.32 | 285.47 | 282.49 | 283.69 | 556,082 | +0.83(+0.29%) |
Apr 10, 2023 | 285.40 | 285.65 | 280.29 | 282.86 | 475,777 | -3.94(-1.37%) |
Apr 06, 2023 | 285.06 | 287.77 | 283.80 | 286.80 | 737,111 | +2.81(+0.99%) |
Apr 05, 2023 | 276.00 | 285.36 | 275.33 | 283.99 | 1,008,236 | +8.63(+3.13%) |
Apr 04, 2023 | 277.11 | 277.58 | 273.39 | 275.36 | 579,240 | -1.98(-0.71%) |
Apr 03, 2023 | 276.34 | 279.06 | 275.68 | 277.34 | 772,840 | -0.69(-0.25%) |
Mar 31, 2023 | 275.44 | 279.00 | 275.44 | 278.03 | 1,196,988 | +2.90(+1.05%) |
Mar 30, 2023 | 275.73 | 276.38 | 272.64 | 275.13 | 714,018 | +1.12(+0.41%) |
Mar 29, 2023 | 271.12 | 274.62 | 270.89 | 274.01 | 772,878 | +3.76(+1.39%) |
Mar 28, 2023 | 270.06 | 271.90 | 268.78 | 270.25 | 560,270 | +0.26(+0.10%) |
Mar 27, 2023 | 270.80 | 272.43 | 269.48 | 269.99 | 607,836 | -0.04(-0.01%) |
Mar 24, 2023 | 265.44 | 271.36 | 263.15 | 270.03 | 973,418 | +4.86(+1.83%) |
Mar 23, 2023 | 262.84 | 267.45 | 262.50 | 265.17 | 703,686 | +3.95(+1.51%) |
Mar 22, 2023 | 266.11 | 267.25 | 260.95 | 261.22 | 530,364 | -4.93(-1.85%) |
Mar 21, 2023 | 268.97 | 268.99 | 264.14 | 266.15 | 621,304 | -1.76(-0.66%) |
Mar 20, 2023 | 264.65 | 268.79 | 262.76 | 267.91 | 878,479 | +4.75(+1.80%) |
Mar 17, 2023 | 264.79 | 265.21 | 260.74 | 263.16 | 1,602,251 | -2.09(-0.79%) |
Mar 16, 2023 | 259.46 | 267.15 | 259.37 | 265.25 | 1,010,582 | +2.88(+1.10%) |
Mar 15, 2023 | 260.18 | 262.99 | 258.23 | 262.37 | 735,535 | +0.02(+0.01%) |
Mar 14, 2023 | 262.17 | 265.81 | 259.30 | 262.35 | 1,110,734 | +3.80(+1.47%) |
Mar 13, 2023 | 256.56 | 261.30 | 255.41 | 258.55 | 1,027,346 | +1.99(+0.78%) |
Mar 10, 2023 | 258.99 | 262.88 | 254.80 | 256.56 | 880,699 | -2.43(-0.94%) |
Mar 09, 2023 | 264.19 | 264.85 | 258.23 | 258.99 | 883,963 | -4.03(-1.53%) |
Mar 08, 2023 | 264.88 | 265.80 | 261.72 | 263.02 | 649,629 | -1.86(-0.70%) |
Mar 07, 2023 | 271.00 | 271.01 | 263.99 | 264.88 | 640,860 | -5.37(-1.99%) |
Mar 06, 2023 | 270.50 | 272.63 | 267.80 | 270.25 | 1,116,529 | -0.02(-0.01%) |
Mar 03, 2023 | 269.01 | 271.07 | 267.73 | 270.27 | 842,011 | +1.52(+0.57%) |
Mar 02, 2023 | 270.63 | 271.99 | 268.47 | 268.75 | 756,764 | -3.46(-1.27%) |
Mar 01, 2023 | 267.97 | 275.38 | 267.53 | 272.21 | 1,167,553 | +2.35(+0.87%) |
Feb 28, 2023 | 267.76 | 270.49 | 266.77 | 269.86 | 1,086,232 | +0.66(+0.25%) |
Feb 27, 2023 | 272.26 | 274.65 | 269.00 | 269.20 | 822,420 | -0.82(-0.30%) |
Feb 24, 2023 | 269.71 | 273.27 | 267.53 | 270.02 | 904,655 | -1.93(-0.71%) |
Feb 23, 2023 | 273.08 | 275.01 | 269.02 | 271.95 | 863,212 | -0.60(-0.22%) |
Feb 22, 2023 | 272.37 | 275.25 | 271.63 | 272.55 | 760,672 | +0.62(+0.23%) |
Feb 21, 2023 | 277.44 | 277.75 | 271.68 | 271.93 | 1,023,443 | -6.45(-2.32%) |
Feb 17, 2023 | 270.91 | 278.86 | 269.25 | 278.38 | 782,925 | +6.85(+2.52%) |
Feb 16, 2023 | 277.93 | 277.93 | 270.00 | 271.53 | 1,510,961 | -7.45(-2.67%) |
Feb 15, 2023 | 288.00 | 288.37 | 275.52 | 278.98 | 1,590,328 | -10.10(-3.49%) |
Feb 14, 2023 | 289.82 | 292.75 | 284.76 | 289.08 | 1,048,391 | -1.38(-0.48%) |
Feb 13, 2023 | 284.45 | 290.76 | 282.31 | 290.46 | 761,819 | +4.16(+1.45%) |
Feb 10, 2023 | 286.74 | 287.73 | 283.79 | 286.30 | 724,921 | -0.70(-0.24%) |
Feb 09, 2023 | 286.11 | 292.17 | 286.11 | 287.00 | 857,259 | +1.55(+0.54%) |
Feb 08, 2023 | 288.70 | 291.43 | 285.21 | 285.45 | 678,666 | -5.98(-2.05%) |
Feb 07, 2023 | 286.50 | 292.42 | 285.10 | 291.43 | 802,797 | +3.15(+1.09%) |
Feb 06, 2023 | 285.08 | 292.26 | 285.08 | 288.28 | 782,653 | +4.65(+1.64%) |
Feb 03, 2023 | 288.57 | 291.10 | 282.52 | 283.63 | 789,154 | -3.89(-1.35%) |
Feb 02, 2023 | 291.62 | 293.47 | 285.70 | 287.52 | 982,851 | -4.08(-1.40%) |