Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 356.86 | 357.45 | 343.11 | 344.50 | 42,988 | -12.36(-3.46%) |
Apr 29, 2024 | 357.80 | 357.90 | 353.16 | 356.86 | 50,176 | +2.51(+0.71%) |
Apr 26, 2024 | 343.40 | 356.58 | 342.82 | 354.35 | 35,578 | +6.64(+1.91%) |
Apr 25, 2024 | 332.77 | 347.81 | 332.15 | 347.71 | 55,806 | +7.52(+2.21%) |
Apr 24, 2024 | 335.67 | 343.42 | 329.34 | 340.19 | 61,552 | +1.81(+0.53%) |
Apr 23, 2024 | 322.30 | 342.16 | 319.88 | 338.38 | 56,507 | +23.12(+7.33%) |
Apr 22, 2024 | 310.85 | 315.61 | 307.63 | 315.26 | 34,312 | +7.05(+2.29%) |
Apr 19, 2024 | 306.34 | 308.33 | 302.35 | 308.21 | 42,875 | +1.07(+0.35%) |
Apr 18, 2024 | 304.57 | 308.26 | 303.65 | 307.14 | 27,827 | +3.40(+1.12%) |
Apr 17, 2024 | 309.71 | 311.89 | 303.26 | 303.74 | 28,943 | -4.62(-1.50%) |
Apr 16, 2024 | 311.89 | 311.89 | 306.62 | 308.36 | 20,706 | -4.32(-1.38%) |
Apr 15, 2024 | 315.46 | 317.57 | 311.53 | 312.68 | 31,086 | -4.33(-1.37%) |
Apr 12, 2024 | 319.37 | 328.58 | 315.85 | 317.01 | 48,616 | -5.68(-1.76%) |
Apr 11, 2024 | 322.66 | 324.35 | 318.70 | 322.69 | 26,535 | -0.49(-0.15%) |
Apr 10, 2024 | 327.76 | 327.76 | 320.70 | 323.18 | 38,822 | -3.59(-1.10%) |
Apr 09, 2024 | 331.99 | 331.99 | 326.19 | 326.77 | 33,243 | -3.63(-1.10%) |
Apr 08, 2024 | 331.24 | 334.13 | 328.17 | 330.40 | 82,772 | -0.94(-0.28%) |
Apr 05, 2024 | 328.10 | 331.87 | 324.84 | 331.34 | 36,648 | +1.50(+0.45%) |
Apr 04, 2024 | 321.13 | 332.32 | 321.13 | 329.84 | 50,055 | +6.54(+2.02%) |
Apr 03, 2024 | 319.77 | 325.80 | 319.77 | 323.30 | 27,642 | +0.92(+0.29%) |
Apr 02, 2024 | 319.60 | 323.28 | 316.64 | 322.38 | 17,538 | +4.52(+1.42%) |
Apr 01, 2024 | 321.85 | 321.85 | 312.84 | 317.86 | 37,843 | -0.82(-0.26%) |
Mar 28, 2024 | 317.00 | 319.84 | 316.36 | 318.68 | 39,100 | +1.68(+0.53%) |
Mar 27, 2024 | 317.14 | 320.70 | 316.83 | 317.00 | 31,187 | +1.99(+0.63%) |
Mar 26, 2024 | 311.05 | 317.89 | 310.37 | 315.01 | 24,765 | +5.19(+1.68%) |
Mar 25, 2024 | 310.90 | 315.63 | 309.39 | 309.82 | 21,930 | -0.03(-0.01%) |
Mar 22, 2024 | 304.20 | 310.80 | 304.20 | 309.85 | 31,102 | +5.31(+1.74%) |
Mar 21, 2024 | 308.45 | 308.70 | 302.45 | 304.54 | 22,863 | -1.46(-0.48%) |
Mar 20, 2024 | 298.74 | 306.68 | 298.74 | 306.00 | 36,038 | +5.15(+1.71%) |
Mar 19, 2024 | 302.47 | 305.23 | 300.80 | 300.85 | 31,716 | -2.04(-0.67%) |
Mar 18, 2024 | 307.29 | 307.29 | 302.04 | 302.89 | 23,295 | -2.38(-0.78%) |
Mar 15, 2024 | 307.14 | 309.82 | 304.24 | 305.27 | 36,836 | -2.99(-0.97%) |
Mar 14, 2024 | 305.68 | 310.62 | 303.51 | 308.26 | 34,024 | +4.91(+1.62%) |
Mar 13, 2024 | 295.18 | 306.82 | 295.18 | 303.35 | 57,303 | +6.46(+2.18%) |
Mar 12, 2024 | 294.86 | 297.74 | 293.62 | 296.89 | 33,391 | +2.78(+0.95%) |
Mar 11, 2024 | 295.34 | 295.34 | 291.16 | 294.11 | 33,618 | +0.00(+0.00%) |
Mar 08, 2024 | 292.91 | 297.30 | 292.75 | 294.11 | 42,167 | +3.32(+1.14%) |
Mar 07, 2024 | 292.93 | 296.22 | 289.80 | 290.79 | 64,023 | -3.24(-1.10%) |
Mar 06, 2024 | 290.04 | 296.85 | 290.04 | 294.03 | 68,028 | +4.02(+1.39%) |
Mar 05, 2024 | 286.69 | 290.73 | 285.44 | 290.01 | 37,854 | +2.88(+1.00%) |
Mar 04, 2024 | 286.14 | 289.61 | 285.06 | 287.13 | 47,138 | -1.55(-0.54%) |
Mar 01, 2024 | 294.19 | 294.91 | 286.69 | 288.68 | 44,118 | -5.69(-1.93%) |
Feb 29, 2024 | 280.36 | 294.48 | 280.36 | 294.37 | 72,552 | +13.65(+4.86%) |
Feb 28, 2024 | 286.11 | 288.85 | 277.55 | 280.72 | 89,650 | -7.87(-2.73%) |
Feb 27, 2024 | 293.67 | 296.66 | 285.32 | 288.59 | 64,775 | -10.12(-3.39%) |
Feb 26, 2024 | 297.20 | 298.84 | 294.91 | 298.71 | 48,257 | +1.67(+0.56%) |
Feb 23, 2024 | 301.43 | 301.43 | 294.64 | 297.04 | 46,420 | -3.46(-1.15%) |
Feb 22, 2024 | 298.80 | 301.05 | 294.33 | 300.50 | 46,803 | +4.03(+1.36%) |
Feb 21, 2024 | 301.72 | 301.72 | 295.06 | 296.47 | 39,057 | -3.81(-1.27%) |
Feb 20, 2024 | 300.57 | 301.04 | 292.31 | 300.28 | 53,105 | -3.54(-1.17%) |
Feb 16, 2024 | 302.10 | 304.47 | 299.36 | 303.82 | 49,230 | +3.36(+1.12%) |
Feb 15, 2024 | 296.69 | 302.18 | 295.86 | 300.46 | 40,783 | +2.52(+0.85%) |
Feb 14, 2024 | 296.00 | 298.43 | 294.48 | 297.94 | 46,477 | +2.99(+1.01%) |
Feb 13, 2024 | 297.90 | 298.00 | 292.36 | 294.95 | 52,270 | -4.30(-1.44%) |
Feb 12, 2024 | 305.55 | 307.89 | 297.40 | 299.25 | 70,130 | -7.66(-2.50%) |
Feb 09, 2024 | 312.27 | 312.70 | 305.58 | 306.91 | 54,557 | -6.09(-1.95%) |
Feb 08, 2024 | 313.69 | 315.39 | 310.33 | 313.00 | 124,196 | -3.34(-1.06%) |
Feb 07, 2024 | 313.24 | 317.94 | 312.00 | 316.34 | 48,659 | +3.46(+1.11%) |
Feb 06, 2024 | 305.62 | 314.32 | 303.93 | 312.88 | 59,843 | +8.56(+2.81%) |
Feb 05, 2024 | 303.28 | 305.47 | 298.04 | 304.32 | 36,688 | +1.04(+0.34%) |
Feb 02, 2024 | 296.63 | 303.90 | 294.40 | 303.28 | 61,172 | +5.13(+1.72%) |
Feb 01, 2024 | 295.22 | 298.54 | 292.12 | 298.15 | 105,545 | +5.81(+1.99%) |
Jan 31, 2024 | 290.12 | 296.36 | 290.12 | 292.34 | 74,968 | -0.87(-0.30%) |
Jan 30, 2024 | 298.43 | 298.43 | 289.75 | 293.21 | 77,320 | -1.02(-0.35%) |
Jan 29, 2024 | 300.06 | 300.06 | 288.74 | 294.23 | 75,449 | +2.07(+0.71%) |
Jan 26, 2024 | 291.00 | 296.74 | 284.00 | 292.16 | 71,615 | +7.65(+2.69%) |
Jan 25, 2024 | 274.47 | 292.85 | 273.53 | 284.51 | 114,298 | +9.18(+3.33%) |
Jan 24, 2024 | 276.16 | 279.53 | 274.34 | 275.33 | 91,447 | +1.92(+0.70%) |
Jan 23, 2024 | 269.12 | 274.83 | 269.12 | 273.41 | 73,983 | +2.50(+0.92%) |
Jan 22, 2024 | 279.83 | 280.98 | 270.66 | 270.91 | 51,539 | -8.25(-2.96%) |
Jan 19, 2024 | 272.15 | 279.97 | 267.65 | 279.16 | 49,579 | +6.13(+2.25%) |
Jan 18, 2024 | 274.81 | 274.81 | 268.09 | 273.03 | 30,032 | -0.06(-0.02%) |
Jan 17, 2024 | 266.71 | 273.57 | 261.68 | 273.09 | 61,735 | +3.02(+1.12%) |
Jan 16, 2024 | 278.23 | 278.23 | 266.87 | 270.07 | 48,537 | -10.51(-3.75%) |
Jan 12, 2024 | 282.73 | 284.71 | 279.79 | 280.58 | 30,101 | -3.07(-1.08%) |
Jan 11, 2024 | 281.63 | 284.90 | 281.37 | 283.65 | 34,297 | +1.24(+0.44%) |
Jan 10, 2024 | 279.33 | 284.26 | 279.33 | 282.41 | 33,368 | +1.58(+0.56%) |
Jan 09, 2024 | 286.01 | 287.00 | 279.79 | 280.83 | 34,381 | -5.40(-1.89%) |
Jan 08, 2024 | 285.85 | 289.35 | 285.85 | 286.23 | 57,224 | -0.18(-0.06%) |
Jan 05, 2024 | 282.29 | 288.85 | 280.00 | 286.41 | 41,954 | +6.08(+2.17%) |
Jan 04, 2024 | 281.62 | 283.04 | 278.20 | 280.33 | 32,899 | -1.22(-0.43%) |
Jan 03, 2024 | 287.25 | 289.57 | 281.06 | 281.55 | 56,113 | -4.32(-1.51%) |
Jan 02, 2024 | 291.40 | 291.40 | 282.05 | 285.87 | 28,683 | -8.40(-2.85%) |
Dec 29, 2023 | 292.58 | 295.07 | 290.29 | 294.27 | 27,331 | +2.22(+0.76%) |
Dec 28, 2023 | 293.77 | 298.64 | 291.98 | 292.05 | 24,253 | -3.28(-1.11%) |
Dec 27, 2023 | 297.78 | 299.70 | 295.33 | 295.33 | 27,403 | -4.44(-1.48%) |
Dec 26, 2023 | 300.17 | 301.00 | 299.07 | 299.77 | 7,305 | +2.52(+0.85%) |
Dec 22, 2023 | 301.16 | 301.17 | 297.24 | 297.25 | 29,328 | -1.33(-0.45%) |
Dec 21, 2023 | 296.26 | 298.96 | 294.39 | 298.58 | 22,674 | +5.35(+1.82%) |
Dec 20, 2023 | 296.04 | 298.61 | 293.23 | 293.23 | 102,020 | -5.29(-1.77%) |
Dec 19, 2023 | 299.20 | 299.20 | 291.61 | 298.52 | 60,432 | +1.39(+0.47%) |
Dec 18, 2023 | 293.17 | 297.23 | 284.73 | 297.13 | 77,491 | +2.25(+0.76%) |
Dec 15, 2023 | 288.48 | 297.19 | 278.68 | 294.88 | 153,745 | +5.32(+1.84%) |
Dec 14, 2023 | 239.28 | 290.79 | 239.28 | 289.56 | 204,180 | +59.86(+26.06%) |
Dec 13, 2023 | 229.16 | 230.87 | 223.63 | 229.70 | 74,263 | -1.53(-0.66%) |
Dec 12, 2023 | 232.64 | 233.00 | 228.15 | 231.23 | 27,127 | +0.13(+0.06%) |
Dec 11, 2023 | 229.93 | 231.80 | 227.13 | 231.10 | 42,295 | -0.80(-0.34%) |
Dec 08, 2023 | 235.15 | 238.24 | 231.01 | 231.90 | 70,854 | -3.62(-1.54%) |
Dec 07, 2023 | 242.57 | 242.57 | 234.64 | 235.52 | 40,503 | -4.36(-1.82%) |
Dec 06, 2023 | 236.62 | 244.00 | 234.73 | 239.88 | 87,211 | +5.94(+2.54%) |
Dec 05, 2023 | 227.44 | 235.28 | 227.38 | 233.94 | 41,626 | +2.20(+0.95%) |
Dec 04, 2023 | 235.19 | 237.86 | 230.84 | 231.74 | 48,181 | -3.82(-1.62%) |
Dec 01, 2023 | 233.58 | 236.23 | 232.90 | 235.56 | 35,538 | +0.10(+0.04%) |
Nov 30, 2023 | 224.36 | 236.07 | 224.36 | 235.46 | 55,112 | +8.84(+3.90%) |
Nov 29, 2023 | 229.90 | 230.15 | 224.19 | 226.62 | 29,390 | -2.85(-1.24%) |
Nov 28, 2023 | 228.55 | 233.00 | 226.90 | 229.47 | 43,153 | -1.52(-0.66%) |
Nov 27, 2023 | 231.00 | 233.33 | 229.27 | 230.99 | 32,310 | +0.05(+0.02%) |
Nov 24, 2023 | 229.35 | 232.04 | 229.35 | 230.94 | 13,818 | +0.98(+0.42%) |
Nov 22, 2023 | 226.00 | 231.16 | 224.54 | 229.97 | 36,922 | +5.90(+2.63%) |
Nov 21, 2023 | 222.79 | 224.45 | 218.58 | 224.06 | 33,271 | -0.37(-0.16%) |
Nov 20, 2023 | 225.41 | 225.97 | 222.32 | 224.43 | 52,906 | -0.60(-0.26%) |
Nov 17, 2023 | 223.46 | 225.33 | 221.72 | 225.03 | 61,593 | +3.28(+1.48%) |
Nov 16, 2023 | 220.36 | 222.33 | 218.53 | 221.75 | 22,639 | +2.01(+0.91%) |
Nov 15, 2023 | 218.23 | 223.07 | 217.26 | 219.74 | 27,559 | +1.48(+0.68%) |
Nov 14, 2023 | 221.50 | 221.50 | 214.86 | 218.26 | 49,900 | +4.38(+2.05%) |
Nov 13, 2023 | 212.24 | 215.74 | 211.25 | 213.88 | 37,342 | +1.02(+0.48%) |
Nov 10, 2023 | 209.55 | 214.08 | 208.56 | 212.86 | 38,658 | +3.86(+1.85%) |
Nov 09, 2023 | 215.07 | 217.29 | 208.33 | 209.00 | 56,387 | -11.26(-5.11%) |
Nov 08, 2023 | 222.60 | 226.10 | 220.14 | 220.26 | 29,399 | -4.22(-1.88%) |
Nov 07, 2023 | 226.17 | 228.11 | 224.25 | 224.47 | 24,691 | -3.21(-1.41%) |
Nov 06, 2023 | 225.10 | 230.99 | 225.10 | 227.68 | 55,370 | +5.73(+2.58%) |
Nov 03, 2023 | 221.34 | 233.63 | 221.34 | 221.96 | 67,724 | +3.38(+1.54%) |
Nov 02, 2023 | 216.40 | 220.62 | 216.40 | 218.58 | 37,576 | +2.24(+1.03%) |
Nov 01, 2023 | 210.88 | 216.62 | 208.99 | 216.34 | 55,959 | +5.37(+2.54%) |
Oct 31, 2023 | 212.08 | 212.08 | 207.97 | 210.98 | 58,985 | -0.58(-0.27%) |
Oct 30, 2023 | 206.66 | 212.67 | 205.33 | 211.55 | 46,829 | +7.60(+3.73%) |
Oct 27, 2023 | 205.43 | 206.08 | 200.28 | 203.95 | 163,615 | -1.27(-0.62%) |
Oct 26, 2023 | 203.75 | 207.47 | 203.18 | 205.22 | 58,197 | +0.40(+0.20%) |
Oct 25, 2023 | 198.84 | 207.67 | 198.84 | 204.82 | 49,992 | +4.39(+2.19%) |
Oct 24, 2023 | 210.37 | 210.37 | 200.31 | 200.43 | 75,013 | -6.90(-3.33%) |
Oct 23, 2023 | 202.60 | 209.41 | 201.12 | 207.33 | 78,107 | +2.94(+1.44%) |
Oct 20, 2023 | 205.12 | 206.92 | 201.19 | 204.39 | 70,379 | -0.07(-0.03%) |
Oct 19, 2023 | 206.66 | 206.66 | 200.76 | 204.46 | 81,057 | -3.49(-1.68%) |
Oct 18, 2023 | 209.47 | 211.07 | 206.28 | 207.95 | 50,953 | -4.18(-1.97%) |
Oct 17, 2023 | 209.97 | 214.64 | 207.55 | 212.13 | 43,625 | +0.95(+0.45%) |
Oct 16, 2023 | 211.08 | 213.62 | 208.15 | 211.18 | 51,942 | +1.42(+0.68%) |
Oct 13, 2023 | 211.77 | 214.10 | 207.57 | 209.76 | 56,042 | -1.93(-0.91%) |
Oct 12, 2023 | 215.41 | 216.11 | 209.17 | 211.69 | 79,935 | -4.47(-2.07%) |
Oct 11, 2023 | 219.78 | 224.84 | 213.12 | 216.16 | 158,230 | -0.12(-0.05%) |
Oct 10, 2023 | 203.46 | 216.64 | 203.46 | 216.28 | 137,665 | +14.71(+7.30%) |
Oct 09, 2023 | 204.78 | 204.78 | 194.80 | 201.56 | 63,860 | -3.51(-1.71%) |
Oct 06, 2023 | 192.87 | 208.92 | 183.30 | 205.07 | 230,905 | +11.45(+5.91%) |
Oct 05, 2023 | 212.53 | 213.00 | 161.01 | 193.63 | 473,373 | -42.91(-18.14%) |
Oct 04, 2023 | 230.33 | 236.58 | 230.33 | 236.53 | 42,715 | +4.79(+2.07%) |
Oct 03, 2023 | 236.20 | 238.05 | 230.88 | 231.74 | 43,708 | -6.96(-2.91%) |
Oct 02, 2023 | 239.96 | 240.09 | 233.88 | 238.70 | 44,501 | -1.06(-0.44%) |
Sep 29, 2023 | 253.08 | 253.08 | 236.58 | 239.76 | 85,366 | -10.81(-4.31%) |
Sep 28, 2023 | 244.26 | 251.16 | 243.46 | 250.58 | 63,164 | +6.42(+2.63%) |
Sep 27, 2023 | 244.57 | 246.30 | 243.17 | 244.16 | 48,351 | -0.45(-0.18%) |
Sep 26, 2023 | 244.52 | 249.03 | 243.96 | 244.60 | 62,508 | -2.40(-0.97%) |
Sep 25, 2023 | 248.78 | 247.82 | 245.78 | 247.00 | 35,142 | -2.63(-1.06%) |
Sep 22, 2023 | 249.71 | 252.73 | 249.18 | 249.64 | 55,967 | -1.33(-0.53%) |
Sep 21, 2023 | 247.96 | 252.70 | 246.85 | 250.97 | 45,901 | +0.59(+0.24%) |
Sep 20, 2023 | 252.96 | 256.87 | 249.37 | 250.37 | 49,728 | +0.87(+0.35%) |
Sep 19, 2023 | 249.18 | 250.58 | 247.93 | 249.50 | 57,032 | +0.50(+0.20%) |
Sep 18, 2023 | 250.81 | 250.81 | 242.70 | 249.00 | 49,596 | -3.29(-1.30%) |
Sep 15, 2023 | 253.35 | 253.80 | 250.35 | 252.29 | 39,703 | -1.83(-0.72%) |
Sep 14, 2023 | 251.55 | 256.42 | 250.24 | 254.13 | 70,972 | +4.32(+1.73%) |
Sep 13, 2023 | 249.52 | 252.38 | 247.36 | 249.81 | 199,461 | +0.00(+0.00%) |
Sep 12, 2023 | 249.07 | 251.62 | 248.90 | 249.81 | 195,210 | +1.18(+0.47%) |
Sep 11, 2023 | 249.73 | 249.73 | 246.26 | 248.62 | 98,795 | +1.85(+0.75%) |
Sep 08, 2023 | 249.47 | 249.47 | 244.57 | 246.77 | 135,612 | -0.85(-0.34%) |
Sep 07, 2023 | 253.30 | 253.96 | 247.62 | 247.62 | 61,939 | -3.15(-1.26%) |
Sep 06, 2023 | 260.38 | 261.84 | 250.72 | 250.77 | 46,401 | -8.38(-3.23%) |
Sep 05, 2023 | 260.69 | 262.43 | 258.29 | 259.15 | 49,882 | -3.96(-1.51%) |
Sep 01, 2023 | 268.11 | 268.11 | 261.87 | 263.12 | 51,637 | -2.58(-0.97%) |
Aug 31, 2023 | 281.30 | 282.87 | 265.57 | 265.69 | 50,802 | -15.36(-5.46%) |
Aug 30, 2023 | 273.62 | 284.58 | 273.62 | 281.05 | 111,163 | +9.25(+3.40%) |
Aug 29, 2023 | 268.17 | 273.08 | 266.07 | 271.80 | 31,281 | +5.13(+1.92%) |
Aug 28, 2023 | 269.72 | 269.72 | 265.23 | 266.67 | 39,912 | -1.66(-0.62%) |
Aug 25, 2023 | 267.02 | 270.33 | 264.36 | 268.33 | 36,455 | +4.76(+1.81%) |
Aug 24, 2023 | 263.48 | 267.91 | 263.39 | 263.56 | 36,675 | -1.13(-0.43%) |
Aug 23, 2023 | 260.69 | 265.13 | 260.55 | 264.70 | 23,141 | +4.41(+1.69%) |
Aug 22, 2023 | 262.99 | 263.10 | 258.42 | 260.29 | 45,016 | -0.48(-0.18%) |
Aug 21, 2023 | 263.10 | 263.26 | 259.46 | 260.76 | 44,320 | -1.77(-0.67%) |
Aug 18, 2023 | 260.62 | 264.38 | 258.41 | 262.53 | 58,977 | +2.20(+0.84%) |
Aug 17, 2023 | 268.14 | 268.14 | 260.33 | 260.33 | 50,097 | -7.84(-2.92%) |
Aug 16, 2023 | 268.40 | 270.18 | 267.24 | 268.17 | 26,050 | -0.14(-0.05%) |
Aug 15, 2023 | 263.15 | 268.75 | 263.15 | 268.31 | 24,617 | +3.10(+1.17%) |
Aug 14, 2023 | 265.28 | 267.36 | 263.09 | 265.20 | 45,511 | -3.10(-1.16%) |
Aug 11, 2023 | 266.33 | 273.38 | 266.33 | 268.31 | 45,897 | -0.01(-0.00%) |
Aug 10, 2023 | 269.39 | 270.76 | 266.37 | 268.32 | 42,092 | +0.79(+0.30%) |
Aug 09, 2023 | 268.74 | 269.90 | 267.20 | 267.53 | 49,035 | -0.68(-0.25%) |
Aug 08, 2023 | 265.87 | 269.43 | 265.00 | 268.21 | 63,484 | -0.64(-0.24%) |
Aug 07, 2023 | 267.62 | 271.70 | 267.32 | 268.85 | 71,961 | +2.16(+0.81%) |
Aug 04, 2023 | 265.21 | 268.68 | 264.49 | 266.70 | 77,018 | +3.66(+1.39%) |
Aug 03, 2023 | 264.32 | 264.70 | 261.17 | 263.04 | 91,071 | -2.71(-1.02%) |
Aug 02, 2023 | 268.40 | 269.71 | 265.05 | 265.75 | 82,321 | -4.08(-1.51%) |
Aug 01, 2023 | 273.81 | 278.58 | 269.43 | 269.83 | 40,530 | -6.31(-2.29%) |
Jul 31, 2023 | 275.79 | 277.23 | 273.05 | 276.14 | 39,745 | -2.61(-0.93%) |
Jul 28, 2023 | 277.44 | 281.24 | 275.71 | 278.75 | 30,013 | +4.91(+1.79%) |
Jul 27, 2023 | 267.65 | 276.81 | 266.82 | 273.84 | 46,502 | +8.98(+3.39%) |
Jul 26, 2023 | 254.77 | 266.52 | 253.97 | 264.86 | 65,509 | +11.53(+4.55%) |
Jul 25, 2023 | 262.18 | 263.86 | 251.04 | 253.33 | 44,141 | -9.27(-3.53%) |
Jul 24, 2023 | 270.87 | 271.13 | 262.57 | 262.60 | 27,565 | -7.02(-2.60%) |
Jul 21, 2023 | 270.67 | 271.72 | 266.52 | 269.61 | 18,849 | -1.84(-0.68%) |
Jul 20, 2023 | 279.19 | 279.19 | 271.44 | 271.45 | 32,920 | -5.69(-2.05%) |
Jul 19, 2023 | 284.08 | 284.08 | 274.88 | 277.14 | 52,220 | -7.43(-2.61%) |
Jul 18, 2023 | 280.10 | 289.28 | 280.10 | 284.56 | 39,032 | +3.87(+1.38%) |
Jul 17, 2023 | 278.24 | 282.84 | 277.81 | 280.69 | 27,838 | +0.75(+0.27%) |
Jul 14, 2023 | 283.60 | 283.60 | 279.86 | 279.94 | 16,168 | -4.78(-1.68%) |
Jul 13, 2023 | 276.72 | 287.07 | 276.72 | 284.72 | 29,483 | +7.55(+2.72%) |
Jul 12, 2023 | 279.96 | 282.14 | 276.78 | 277.17 | 23,994 | +0.53(+0.19%) |
Jul 11, 2023 | 275.75 | 277.51 | 270.38 | 276.64 | 24,962 | -1.42(-0.51%) |
Jul 10, 2023 | 277.87 | 280.90 | 277.43 | 278.06 | 34,850 | +0.50(+0.18%) |
Jul 07, 2023 | 273.35 | 279.33 | 273.15 | 277.57 | 43,427 | +5.07(+1.86%) |
Jul 06, 2023 | 276.15 | 279.13 | 267.62 | 272.49 | 40,025 | -3.62(-1.31%) |
Jul 05, 2023 | 277.92 | 277.92 | 272.63 | 276.11 | 44,766 | -2.97(-1.06%) |
Jul 03, 2023 | 271.66 | 281.03 | 271.66 | 279.08 | 24,826 | +8.11(+2.99%) |
Jun 30, 2023 | 272.65 | 272.65 | 268.40 | 270.97 | 20,107 | +1.00(+0.37%) |
Jun 29, 2023 | 272.35 | 272.35 | 268.77 | 269.98 | 20,036 | -3.20(-1.17%) |
Jun 28, 2023 | 274.00 | 274.52 | 272.06 | 273.18 | 22,927 | -1.91(-0.70%) |
Jun 27, 2023 | 272.88 | 276.20 | 272.68 | 275.09 | 44,705 | +2.19(+0.80%) |
Jun 26, 2023 | 274.44 | 274.56 | 272.38 | 272.90 | 29,460 | +1.15(+0.42%) |
Jun 23, 2023 | 275.85 | 276.09 | 271.72 | 271.75 | 25,805 | -3.83(-1.39%) |
Jun 22, 2023 | 278.08 | 278.30 | 275.06 | 275.58 | 33,921 | -2.72(-0.98%) |
Jun 21, 2023 | 281.01 | 281.77 | 276.38 | 278.30 | 37,372 | -3.19(-1.13%) |
Jun 20, 2023 | 288.65 | 288.65 | 275.47 | 281.49 | 45,335 | -8.50(-2.93%) |
Jun 16, 2023 | 293.61 | 293.61 | 287.59 | 289.99 | 36,873 | -2.55(-0.87%) |
Jun 15, 2023 | 288.14 | 292.64 | 286.64 | 292.54 | 29,787 | +2.56(+0.88%) |
Jun 14, 2023 | 287.58 | 291.89 | 287.52 | 289.98 | 31,767 | +2.98(+1.04%) |
Jun 13, 2023 | 283.21 | 287.22 | 280.06 | 287.00 | 33,552 | +4.50(+1.59%) |
Jun 12, 2023 | 279.25 | 283.48 | 279.21 | 282.50 | 23,918 | +3.42(+1.22%) |
Jun 09, 2023 | 278.18 | 281.78 | 277.37 | 279.09 | 16,810 | +2.12(+0.76%) |
Jun 08, 2023 | 278.31 | 280.81 | 275.54 | 276.97 | 33,180 | -2.60(-0.93%) |
Jun 07, 2023 | 280.72 | 286.52 | 278.91 | 279.57 | 42,764 | -1.40(-0.50%) |
Jun 06, 2023 | 273.00 | 281.12 | 272.94 | 280.96 | 40,065 | +9.76(+3.60%) |
Jun 05, 2023 | 273.51 | 274.84 | 270.15 | 271.20 | 25,229 | -3.21(-1.17%) |
Jun 02, 2023 | 274.62 | 276.36 | 273.27 | 274.42 | 71,946 | +1.14(+0.42%) |
Jun 01, 2023 | 272.94 | 275.98 | 272.81 | 273.27 | 65,239 | -0.29(-0.11%) |
May 31, 2023 | 269.98 | 275.84 | 269.98 | 273.57 | 80,963 | +0.40(+0.15%) |
May 30, 2023 | 278.55 | 278.55 | 272.02 | 273.17 | 35,938 | -3.39(-1.22%) |
May 26, 2023 | 265.57 | 277.75 | 265.57 | 276.55 | 31,877 | +9.13(+3.41%) |
May 25, 2023 | 268.05 | 270.14 | 266.28 | 267.43 | 45,397 | -2.90(-1.07%) |
May 24, 2023 | 266.76 | 270.44 | 263.76 | 270.32 | 53,572 | +4.11(+1.54%) |
May 23, 2023 | 267.36 | 269.80 | 264.58 | 266.21 | 118,878 | -3.72(-1.38%) |
May 22, 2023 | 269.83 | 278.96 | 268.58 | 269.93 | 90,645 | -2.27(-0.83%) |
May 19, 2023 | 279.47 | 279.53 | 271.00 | 272.20 | 43,562 | -6.01(-2.16%) |
May 18, 2023 | 278.58 | 282.88 | 275.11 | 278.21 | 36,013 | -2.02(-0.72%) |
May 17, 2023 | 279.89 | 281.24 | 278.80 | 280.23 | 30,899 | +0.96(+0.34%) |
May 16, 2023 | 278.11 | 284.07 | 278.11 | 279.27 | 42,283 | +0.86(+0.31%) |
May 15, 2023 | 274.39 | 278.87 | 271.23 | 278.41 | 63,877 | +4.53(+1.65%) |
May 12, 2023 | 273.36 | 277.69 | 273.03 | 273.88 | 33,125 | +1.31(+0.48%) |
May 11, 2023 | 274.63 | 275.82 | 269.89 | 272.57 | 36,658 | -4.74(-1.71%) |
May 10, 2023 | 276.20 | 277.31 | 271.97 | 277.31 | 36,513 | +3.88(+1.42%) |
May 09, 2023 | 267.44 | 273.62 | 267.44 | 273.43 | 38,388 | +4.87(+1.81%) |
May 08, 2023 | 271.75 | 272.21 | 266.50 | 268.56 | 58,658 | -1.17(-0.43%) |
May 05, 2023 | 268.66 | 271.04 | 267.74 | 269.73 | 68,158 | +4.28(+1.61%) |
May 04, 2023 | 273.62 | 275.28 | 262.83 | 265.45 | 63,242 | -7.10(-2.61%) |
May 03, 2023 | 273.12 | 275.31 | 271.73 | 272.55 | 42,665 | -2.86(-1.04%) |
May 02, 2023 | 272.99 | 276.22 | 269.92 | 275.41 | 53,074 | +3.52(+1.29%) |