Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 302.80 | 308.70 | 301.77 | 304.27 | 2,561,095 | +3.30(+1.10%) |
Jan 30, 2024 | 299.38 | 304.32 | 295.51 | 300.97 | 2,488,292 | +14.83(+5.18%) |
Jan 29, 2024 | 281.84 | 286.60 | 281.03 | 286.14 | 1,745,948 | +3.29(+1.16%) |
Jan 26, 2024 | 286.90 | 287.60 | 281.36 | 282.85 | 931,783 | -2.59(-0.91%) |
Jan 25, 2024 | 279.71 | 285.62 | 279.36 | 285.43 | 1,441,773 | +7.08(+2.54%) |
Jan 24, 2024 | 284.56 | 285.90 | 278.11 | 278.36 | 1,438,615 | -5.97(-2.10%) |
Jan 23, 2024 | 288.16 | 290.76 | 283.09 | 284.33 | 2,025,684 | -3.39(-1.18%) |
Jan 22, 2024 | 288.00 | 290.37 | 286.44 | 287.72 | 1,772,188 | +0.54(+0.19%) |
Jan 19, 2024 | 285.50 | 287.50 | 282.84 | 287.18 | 1,214,694 | +2.94(+1.04%) |
Jan 18, 2024 | 278.44 | 285.28 | 277.93 | 284.24 | 1,319,376 | +6.93(+2.50%) |
Jan 17, 2024 | 278.08 | 281.36 | 275.93 | 277.31 | 738,896 | -2.93(-1.05%) |
Jan 16, 2024 | 280.08 | 281.64 | 278.84 | 280.24 | 843,297 | -1.37(-0.49%) |
Jan 12, 2024 | 284.07 | 286.64 | 280.36 | 281.61 | 901,771 | -0.34(-0.12%) |
Jan 11, 2024 | 281.92 | 283.37 | 280.70 | 281.95 | 871,576 | +0.03(+0.01%) |
Jan 10, 2024 | 278.38 | 282.52 | 277.69 | 281.92 | 892,738 | +3.16(+1.14%) |
Jan 09, 2024 | 279.70 | 281.17 | 278.27 | 278.76 | 765,925 | -2.16(-0.77%) |
Jan 08, 2024 | 276.28 | 281.11 | 276.00 | 280.91 | 836,444 | +5.64(+2.05%) |
Jan 05, 2024 | 272.31 | 278.27 | 272.26 | 275.27 | 824,426 | +2.73(+1.00%) |
Jan 04, 2024 | 271.30 | 276.18 | 270.58 | 272.54 | 834,613 | +1.02(+0.37%) |
Jan 03, 2024 | 273.37 | 275.02 | 270.21 | 271.52 | 1,161,044 | -3.23(-1.18%) |
Jan 02, 2024 | 268.95 | 274.87 | 268.25 | 274.75 | 1,067,973 | +4.63(+1.71%) |
Dec 29, 2023 | 269.34 | 271.73 | 269.16 | 270.12 | 630,667 | +0.20(+0.07%) |
Dec 28, 2023 | 270.43 | 272.05 | 269.74 | 269.93 | 543,420 | -0.74(-0.27%) |
Dec 27, 2023 | 270.63 | 271.33 | 269.52 | 270.66 | 518,200 | -0.48(-0.18%) |
Dec 26, 2023 | 269.78 | 272.50 | 269.25 | 271.14 | 510,459 | +1.71(+0.63%) |
Dec 22, 2023 | 269.23 | 270.37 | 267.46 | 269.44 | 570,708 | +1.24(+0.46%) |
Dec 21, 2023 | 265.26 | 268.42 | 265.21 | 268.20 | 738,802 | +5.27(+2.00%) |
Dec 20, 2023 | 268.64 | 269.80 | 262.68 | 262.93 | 1,021,853 | -5.70(-2.12%) |
Dec 19, 2023 | 267.39 | 268.71 | 265.75 | 268.63 | 1,481,313 | +2.00(+0.75%) |
Dec 18, 2023 | 270.88 | 270.88 | 266.27 | 266.63 | 883,647 | -3.20(-1.19%) |
Dec 15, 2023 | 273.91 | 274.09 | 268.29 | 269.84 | 2,810,979 | -5.45(-1.98%) |
Dec 14, 2023 | 270.67 | 276.21 | 270.66 | 275.28 | 2,414,437 | +7.56(+2.83%) |
Dec 13, 2023 | 262.45 | 268.20 | 260.78 | 267.72 | 1,420,258 | +5.86(+2.24%) |
Dec 12, 2023 | 261.55 | 262.56 | 259.66 | 261.86 | 1,379,150 | +0.98(+0.37%) |
Dec 11, 2023 | 255.00 | 261.05 | 254.62 | 260.89 | 1,491,298 | +4.47(+1.74%) |
Dec 08, 2023 | 253.14 | 257.03 | 252.18 | 256.42 | 1,559,291 | +3.56(+1.41%) |
Dec 07, 2023 | 252.59 | 253.33 | 251.76 | 252.85 | 904,041 | +1.55(+0.62%) |
Dec 06, 2023 | 252.18 | 253.96 | 250.46 | 251.30 | 1,084,560 | -0.12(-0.05%) |
Dec 05, 2023 | 254.73 | 255.28 | 251.27 | 251.42 | 985,969 | -4.61(-1.80%) |
Dec 04, 2023 | 249.59 | 256.34 | 249.59 | 256.03 | 2,009,091 | +4.76(+1.89%) |
Dec 01, 2023 | 249.39 | 252.46 | 248.92 | 251.27 | 984,787 | +1.87(+0.75%) |
Nov 30, 2023 | 247.68 | 249.46 | 245.53 | 249.40 | 1,800,544 | +1.39(+0.56%) |
Nov 29, 2023 | 247.63 | 249.49 | 246.65 | 248.00 | 1,407,095 | +2.42(+0.99%) |
Nov 28, 2023 | 249.42 | 250.45 | 244.78 | 245.58 | 1,552,883 | -4.70(-1.88%) |
Nov 27, 2023 | 250.02 | 252.12 | 249.74 | 250.28 | 1,150,998 | -0.81(-0.32%) |
Nov 24, 2023 | 252.60 | 253.01 | 250.28 | 251.09 | 437,392 | -0.83(-0.33%) |
Nov 22, 2023 | 249.30 | 252.33 | 248.18 | 251.91 | 1,117,419 | +4.43(+1.79%) |
Nov 21, 2023 | 246.77 | 249.23 | 246.59 | 247.48 | 1,174,034 | +0.15(+0.06%) |
Nov 20, 2023 | 243.97 | 249.62 | 243.97 | 247.34 | 1,643,516 | +2.02(+0.82%) |
Nov 17, 2023 | 242.45 | 249.25 | 242.45 | 245.31 | 3,063,396 | +5.93(+2.48%) |
Nov 16, 2023 | 239.54 | 240.99 | 237.78 | 239.38 | 1,683,848 | -0.65(-0.27%) |
Nov 15, 2023 | 236.54 | 243.78 | 236.54 | 240.03 | 1,958,394 | +3.47(+1.47%) |
Nov 14, 2023 | 237.16 | 238.85 | 232.22 | 236.55 | 1,818,674 | +7.56(+3.30%) |
Nov 13, 2023 | 232.51 | 234.74 | 228.29 | 229.00 | 1,805,977 | -2.82(-1.22%) |
Nov 10, 2023 | 227.66 | 233.42 | 225.50 | 231.81 | 1,542,709 | +5.24(+2.31%) |
Nov 09, 2023 | 232.99 | 234.98 | 226.33 | 226.57 | 1,285,184 | -3.97(-1.72%) |
Nov 08, 2023 | 233.27 | 235.15 | 230.43 | 230.55 | 1,430,765 | -1.55(-0.67%) |
Nov 07, 2023 | 230.35 | 233.15 | 229.51 | 232.10 | 1,393,396 | +2.10(+0.91%) |
Nov 06, 2023 | 230.48 | 230.99 | 225.46 | 230.00 | 1,617,252 | +0.16(+0.07%) |
Nov 03, 2023 | 230.01 | 233.25 | 229.30 | 229.84 | 1,255,747 | +2.91(+1.28%) |
Nov 02, 2023 | 224.79 | 227.74 | 224.34 | 226.93 | 1,133,373 | +2.55(+1.14%) |
Nov 01, 2023 | 224.03 | 225.24 | 222.76 | 224.38 | 1,163,099 | -0.78(-0.34%) |
Oct 31, 2023 | 223.13 | 226.04 | 223.13 | 225.16 | 1,439,772 | +2.79(+1.25%) |
Oct 30, 2023 | 225.57 | 226.19 | 221.27 | 222.37 | 1,449,015 | -1.94(-0.87%) |
Oct 27, 2023 | 222.60 | 226.84 | 219.60 | 224.31 | 1,326,123 | +3.47(+1.57%) |
Oct 26, 2023 | 222.79 | 226.06 | 220.44 | 220.85 | 1,554,880 | -3.53(-1.58%) |
Oct 25, 2023 | 229.00 | 230.43 | 223.84 | 224.38 | 1,572,224 | -4.74(-2.07%) |
Oct 24, 2023 | 217.80 | 231.58 | 215.03 | 229.12 | 3,652,213 | -10.77(-4.49%) |
Oct 23, 2023 | 239.87 | 243.18 | 239.46 | 239.90 | 1,288,178 | -0.19(-0.08%) |
Oct 20, 2023 | 245.03 | 246.09 | 239.91 | 240.09 | 1,171,363 | -2.91(-1.20%) |
Oct 19, 2023 | 242.37 | 246.48 | 241.92 | 242.99 | 1,129,583 | +1.53(+0.63%) |
Oct 18, 2023 | 242.30 | 244.83 | 241.38 | 241.46 | 1,158,918 | -1.45(-0.60%) |
Oct 17, 2023 | 237.09 | 243.94 | 236.77 | 242.91 | 1,222,091 | +4.53(+1.90%) |
Oct 16, 2023 | 237.87 | 239.15 | 236.46 | 238.38 | 1,443,798 | +1.99(+0.84%) |
Oct 13, 2023 | 234.86 | 237.75 | 233.29 | 236.39 | 1,183,059 | +2.44(+1.04%) |
Oct 12, 2023 | 243.63 | 244.52 | 233.44 | 233.95 | 2,011,583 | -9.06(-3.73%) |
Oct 11, 2023 | 250.64 | 250.64 | 239.89 | 243.01 | 1,727,672 | -8.96(-3.56%) |
Oct 10, 2023 | 247.99 | 253.19 | 247.99 | 251.97 | 1,090,077 | +4.10(+1.65%) |
Oct 09, 2023 | 245.09 | 248.22 | 243.07 | 247.87 | 798,879 | +3.55(+1.46%) |
Oct 06, 2023 | 243.59 | 246.29 | 240.72 | 244.32 | 1,016,098 | -0.05(-0.02%) |
Oct 05, 2023 | 242.94 | 245.93 | 241.48 | 244.37 | 900,268 | +2.06(+0.85%) |
Oct 04, 2023 | 244.45 | 244.60 | 238.90 | 242.31 | 1,296,014 | -0.62(-0.25%) |
Oct 03, 2023 | 244.94 | 245.11 | 241.52 | 242.92 | 1,008,610 | -3.22(-1.31%) |
Oct 02, 2023 | 244.54 | 246.32 | 243.13 | 246.14 | 1,300,359 | +1.22(+0.50%) |
Sep 29, 2023 | 249.84 | 249.84 | 243.74 | 244.92 | 1,536,046 | -4.65(-1.86%) |
Sep 28, 2023 | 246.71 | 251.53 | 246.12 | 249.56 | 1,069,911 | +3.38(+1.37%) |
Sep 27, 2023 | 248.07 | 250.67 | 242.53 | 246.19 | 1,314,590 | -1.19(-0.48%) |
Sep 26, 2023 | 252.16 | 253.32 | 247.34 | 247.38 | 1,546,953 | -6.03(-2.38%) |
Sep 25, 2023 | 250.33 | 253.44 | 249.68 | 253.42 | 729,856 | +2.24(+0.89%) |
Sep 22, 2023 | 252.07 | 253.27 | 250.26 | 251.18 | 821,833 | -1.16(-0.46%) |
Sep 21, 2023 | 251.68 | 254.18 | 251.58 | 252.34 | 1,193,957 | -0.77(-0.30%) |
Sep 20, 2023 | 254.74 | 255.44 | 252.56 | 253.11 | 1,089,056 | -0.08(-0.03%) |
Sep 19, 2023 | 254.82 | 256.39 | 251.63 | 253.19 | 1,094,411 | -1.41(-0.56%) |
Sep 18, 2023 | 254.57 | 256.22 | 252.84 | 254.60 | 1,393,492 | -0.57(-0.22%) |
Sep 15, 2023 | 257.47 | 261.47 | 251.23 | 255.17 | 4,394,429 | -7.27(-2.77%) |
Sep 14, 2023 | 262.81 | 263.32 | 259.92 | 262.44 | 880,862 | +1.68(+0.65%) |
Sep 13, 2023 | 258.55 | 261.04 | 258.17 | 260.76 | 1,431,418 | +1.61(+0.62%) |
Sep 12, 2023 | 269.36 | 270.86 | 259.07 | 259.15 | 1,602,194 | -11.53(-4.26%) |
Sep 11, 2023 | 271.98 | 272.40 | 270.25 | 270.68 | 1,049,588 | -1.09(-0.40%) |
Sep 08, 2023 | 270.10 | 275.38 | 270.00 | 271.77 | 997,475 | +1.68(+0.62%) |
Sep 07, 2023 | 272.69 | 274.06 | 269.58 | 270.10 | 1,268,607 | -2.66(-0.98%) |
Sep 06, 2023 | 272.02 | 274.67 | 271.49 | 272.76 | 785,518 | +0.32(+0.12%) |
Sep 05, 2023 | 277.05 | 277.09 | 269.64 | 272.44 | 1,248,392 | -6.52(-2.34%) |
Sep 01, 2023 | 277.26 | 279.14 | 276.32 | 278.96 | 973,344 | +3.49(+1.27%) |
Aug 31, 2023 | 277.77 | 278.67 | 275.43 | 275.47 | 987,522 | -2.44(-0.88%) |
Aug 30, 2023 | 278.28 | 279.93 | 277.46 | 277.91 | 542,149 | +0.41(+0.15%) |
Aug 29, 2023 | 275.96 | 278.08 | 274.32 | 277.50 | 698,770 | +1.80(+0.65%) |
Aug 28, 2023 | 272.54 | 276.06 | 272.19 | 275.71 | 666,605 | +4.23(+1.56%) |
Aug 25, 2023 | 271.76 | 274.49 | 270.95 | 271.48 | 885,082 | +0.69(+0.25%) |
Aug 24, 2023 | 275.17 | 278.12 | 270.70 | 270.79 | 1,009,390 | -4.55(-1.65%) |
Aug 23, 2023 | 275.09 | 275.85 | 273.51 | 275.34 | 839,229 | +2.32(+0.85%) |
Aug 22, 2023 | 273.75 | 275.83 | 272.51 | 273.01 | 1,638,819 | +0.01(+0.00%) |
Aug 21, 2023 | 267.83 | 273.30 | 267.66 | 273.00 | 1,272,716 | +5.74(+2.15%) |
Aug 18, 2023 | 262.56 | 267.72 | 262.56 | 267.26 | 984,397 | +3.41(+1.29%) |
Aug 17, 2023 | 264.36 | 266.96 | 262.61 | 263.86 | 1,248,395 | -1.43(-0.54%) |
Aug 16, 2023 | 268.05 | 271.20 | 264.92 | 265.29 | 751,225 | -1.71(-0.64%) |
Aug 15, 2023 | 269.21 | 270.53 | 266.24 | 267.00 | 955,472 | -2.11(-0.78%) |
Aug 14, 2023 | 267.20 | 269.16 | 265.73 | 269.10 | 886,774 | +1.30(+0.49%) |
Aug 11, 2023 | 265.40 | 268.97 | 264.41 | 267.80 | 964,552 | +1.52(+0.57%) |
Aug 10, 2023 | 265.29 | 267.85 | 264.26 | 266.28 | 1,096,065 | +0.94(+0.36%) |
Aug 09, 2023 | 266.82 | 268.44 | 264.36 | 265.34 | 1,034,351 | -0.51(-0.19%) |
Aug 08, 2023 | 269.14 | 269.14 | 264.19 | 265.84 | 1,201,746 | -4.94(-1.82%) |
Aug 07, 2023 | 268.22 | 270.81 | 267.94 | 270.78 | 959,259 | +3.86(+1.45%) |
Aug 04, 2023 | 268.27 | 269.90 | 266.04 | 266.92 | 1,166,892 | -2.05(-0.76%) |
Aug 03, 2023 | 267.22 | 271.50 | 266.79 | 268.96 | 1,099,011 | +1.35(+0.50%) |
Aug 02, 2023 | 271.65 | 274.01 | 266.58 | 267.61 | 1,178,007 | -4.45(-1.64%) |
Aug 01, 2023 | 271.30 | 275.77 | 270.71 | 272.06 | 1,281,429 | +1.05(+0.39%) |
Jul 31, 2023 | 273.69 | 273.69 | 268.43 | 271.01 | 1,611,063 | -0.44(-0.16%) |
Jul 28, 2023 | 276.55 | 277.07 | 270.30 | 271.45 | 2,025,411 | -3.05(-1.11%) |
Jul 27, 2023 | 272.19 | 274.87 | 263.37 | 274.50 | 3,045,420 | -5.82(-2.08%) |
Jul 26, 2023 | 282.30 | 285.61 | 279.96 | 280.32 | 1,956,545 | -3.33(-1.17%) |
Jul 25, 2023 | 282.69 | 284.68 | 279.92 | 283.64 | 3,078,152 | +0.35(+0.12%) |
Jul 24, 2023 | 283.12 | 285.32 | 281.85 | 283.30 | 1,038,798 | +0.04(+0.01%) |
Jul 21, 2023 | 285.80 | 287.36 | 282.97 | 283.26 | 1,034,250 | -1.76(-0.62%) |
Jul 20, 2023 | 286.61 | 288.08 | 283.27 | 285.02 | 1,749,697 | +0.20(+0.07%) |
Jul 19, 2023 | 286.88 | 288.18 | 278.63 | 284.82 | 2,654,999 | -3.01(-1.05%) |
Jul 18, 2023 | 289.69 | 291.23 | 286.49 | 287.83 | 1,559,832 | -2.11(-0.73%) |
Jul 17, 2023 | 292.83 | 293.79 | 287.89 | 289.93 | 1,812,626 | -4.67(-1.58%) |
Jul 14, 2023 | 294.06 | 298.09 | 293.22 | 294.60 | 1,222,625 | +0.58(+0.20%) |
Jul 13, 2023 | 293.70 | 297.06 | 292.13 | 294.03 | 1,270,982 | +0.74(+0.25%) |
Jul 12, 2023 | 293.82 | 294.83 | 291.64 | 293.29 | 1,283,833 | +0.55(+0.19%) |
Jul 11, 2023 | 295.18 | 295.72 | 290.99 | 292.74 | 848,941 | -1.04(-0.36%) |
Jul 10, 2023 | 289.89 | 294.01 | 289.89 | 293.79 | 742,327 | +4.22(+1.46%) |
Jul 07, 2023 | 289.87 | 292.89 | 288.08 | 289.56 | 935,169 | -2.95(-1.01%) |
Jul 06, 2023 | 295.14 | 297.35 | 291.50 | 292.52 | 1,214,159 | -3.86(-1.30%) |
Jul 05, 2023 | 294.70 | 298.56 | 294.00 | 296.38 | 896,895 | +0.76(+0.26%) |
Jul 03, 2023 | 298.46 | 299.38 | 290.09 | 295.62 | 939,065 | -5.86(-1.94%) |
Jun 30, 2023 | 301.93 | 302.85 | 299.82 | 301.48 | 1,291,263 | +3.02(+1.01%) |
Jun 29, 2023 | 297.03 | 300.93 | 296.18 | 298.46 | 960,673 | +0.91(+0.31%) |
Jun 28, 2023 | 295.43 | 297.80 | 293.88 | 297.54 | 1,234,335 | +1.91(+0.65%) |
Jun 27, 2023 | 292.06 | 296.51 | 292.06 | 295.63 | 1,172,093 | +2.71(+0.93%) |
Jun 26, 2023 | 293.93 | 294.86 | 291.71 | 292.92 | 934,624 | -0.53(-0.18%) |
Jun 23, 2023 | 290.84 | 295.02 | 289.68 | 293.45 | 2,033,369 | +0.99(+0.34%) |
Jun 22, 2023 | 284.60 | 292.53 | 283.60 | 292.46 | 1,211,447 | +7.37(+2.59%) |
Jun 21, 2023 | 282.48 | 287.29 | 279.90 | 285.08 | 1,334,423 | +1.67(+0.59%) |
Jun 20, 2023 | 287.45 | 288.73 | 283.16 | 283.42 | 1,006,088 | -4.75(-1.65%) |
Jun 16, 2023 | 285.70 | 289.78 | 285.70 | 288.17 | 2,987,525 | +4.16(+1.47%) |
Jun 15, 2023 | 281.07 | 285.48 | 280.46 | 284.00 | 1,260,011 | +2.28(+0.81%) |
Jun 14, 2023 | 292.30 | 294.31 | 280.95 | 281.73 | 2,215,204 | +4.31(+1.55%) |
Jun 13, 2023 | 275.14 | 278.55 | 274.71 | 277.42 | 1,106,070 | +3.58(+1.31%) |
Jun 12, 2023 | 269.93 | 274.00 | 269.35 | 273.84 | 1,176,249 | +4.41(+1.64%) |
Jun 09, 2023 | 270.50 | 272.61 | 269.26 | 269.43 | 736,364 | -1.69(-0.62%) |
Jun 08, 2023 | 271.75 | 272.80 | 269.34 | 271.11 | 852,704 | -0.04(-0.01%) |
Jun 07, 2023 | 269.44 | 273.01 | 265.45 | 271.15 | 1,218,590 | +2.32(+0.86%) |
Jun 06, 2023 | 270.16 | 270.86 | 264.37 | 268.83 | 1,175,165 | -1.03(-0.38%) |
Jun 05, 2023 | 271.03 | 272.84 | 269.79 | 269.86 | 1,035,288 | -2.01(-0.74%) |
Jun 02, 2023 | 267.15 | 273.34 | 267.12 | 271.87 | 1,046,579 | +6.34(+2.39%) |
Jun 01, 2023 | 262.02 | 266.17 | 261.40 | 265.54 | 903,004 | +3.65(+1.39%) |
May 31, 2023 | 259.82 | 262.15 | 256.93 | 261.89 | 1,934,899 | +0.01(+0.00%) |
May 30, 2023 | 261.25 | 266.52 | 260.32 | 261.88 | 1,112,035 | -0.23(-0.09%) |
May 26, 2023 | 261.86 | 265.10 | 261.48 | 262.11 | 983,823 | +0.32(+0.12%) |
May 25, 2023 | 262.63 | 264.25 | 260.27 | 261.79 | 876,281 | -0.80(-0.31%) |
May 24, 2023 | 263.12 | 264.13 | 259.81 | 262.60 | 1,066,685 | -2.83(-1.07%) |
May 23, 2023 | 272.01 | 272.01 | 264.70 | 265.43 | 1,178,729 | -9.20(-3.35%) |
May 22, 2023 | 280.42 | 282.30 | 274.46 | 274.63 | 1,247,159 | -5.38(-1.92%) |
May 19, 2023 | 279.02 | 283.27 | 277.86 | 280.01 | 1,525,227 | +3.04(+1.10%) |
May 18, 2023 | 275.86 | 280.04 | 275.30 | 276.97 | 1,503,624 | +3.91(+1.43%) |
May 17, 2023 | 274.91 | 275.06 | 270.63 | 273.06 | 957,620 | -0.11(-0.04%) |
May 16, 2023 | 275.14 | 277.75 | 273.11 | 273.17 | 896,686 | -1.93(-0.70%) |
May 15, 2023 | 273.54 | 275.85 | 272.83 | 275.11 | 776,511 | +1.63(+0.60%) |
May 12, 2023 | 276.37 | 277.83 | 272.37 | 273.47 | 1,182,098 | -2.21(-0.80%) |
May 11, 2023 | 275.52 | 277.34 | 273.48 | 275.68 | 1,430,550 | -0.44(-0.16%) |
May 10, 2023 | 273.70 | 277.81 | 273.01 | 276.12 | 1,038,907 | +4.45(+1.64%) |
May 09, 2023 | 274.39 | 274.72 | 270.63 | 271.67 | 1,078,729 | -3.70(-1.34%) |
May 08, 2023 | 274.61 | 276.94 | 273.88 | 275.36 | 942,775 | -0.28(-0.10%) |
May 05, 2023 | 276.93 | 279.19 | 273.22 | 275.64 | 1,258,814 | +0.43(+0.15%) |
May 04, 2023 | 276.21 | 277.91 | 272.86 | 275.21 | 1,473,148 | -0.58(-0.21%) |
May 03, 2023 | 278.74 | 279.87 | 275.24 | 275.79 | 946,338 | -2.31(-0.83%) |
May 02, 2023 | 280.23 | 281.38 | 275.54 | 278.10 | 1,027,825 | -3.44(-1.22%) |
May 01, 2023 | 285.40 | 287.18 | 280.96 | 281.54 | 988,972 | -3.29(-1.16%) |
Apr 28, 2023 | 279.55 | 284.96 | 279.55 | 284.83 | 1,217,014 | +4.85(+1.73%) |
Apr 27, 2023 | 276.39 | 281.37 | 276.39 | 279.98 | 1,265,558 | +4.33(+1.57%) |
Apr 26, 2023 | 279.74 | 279.74 | 273.89 | 275.65 | 1,655,748 | -3.89(-1.39%) |
Apr 25, 2023 | 283.73 | 286.48 | 278.87 | 279.54 | 2,090,722 | -4.22(-1.49%) |
Apr 24, 2023 | 281.39 | 286.83 | 280.67 | 283.76 | 1,909,388 | +5.00(+1.79%) |
Apr 21, 2023 | 285.11 | 291.46 | 277.18 | 278.76 | 4,118,829 | +10.34(+3.85%) |
Apr 20, 2023 | 268.85 | 271.10 | 266.38 | 268.42 | 2,246,857 | -2.19(-0.81%) |
Apr 19, 2023 | 268.30 | 270.89 | 266.85 | 270.62 | 2,123,652 | +1.53(+0.57%) |
Apr 18, 2023 | 270.42 | 272.04 | 268.35 | 269.09 | 1,189,342 | +0.35(+0.13%) |
Apr 17, 2023 | 270.62 | 270.96 | 266.83 | 268.74 | 1,016,150 | -2.23(-0.82%) |
Apr 14, 2023 | 270.25 | 273.24 | 269.44 | 270.97 | 1,093,570 | -0.06(-0.02%) |
Apr 13, 2023 | 272.62 | 273.03 | 268.90 | 271.03 | 1,626,771 | +1.02(+0.38%) |
Apr 12, 2023 | 269.46 | 273.08 | 266.80 | 270.01 | 1,210,811 | +0.78(+0.29%) |
Apr 11, 2023 | 270.56 | 271.69 | 268.72 | 269.23 | 1,767,514 | +0.59(+0.22%) |
Apr 10, 2023 | 266.92 | 269.70 | 266.17 | 268.63 | 1,016,921 | +0.40(+0.15%) |
Apr 06, 2023 | 268.94 | 270.19 | 267.14 | 268.24 | 920,085 | -0.71(-0.27%) |
Apr 05, 2023 | 264.38 | 269.39 | 263.69 | 268.95 | 1,109,160 | +4.05(+1.53%) |
Apr 04, 2023 | 262.64 | 264.94 | 261.57 | 264.90 | 1,112,933 | +3.04(+1.16%) |
Apr 03, 2023 | 260.65 | 262.54 | 259.12 | 261.86 | 830,199 | +0.48(+0.18%) |
Mar 31, 2023 | 258.47 | 261.39 | 257.81 | 261.39 | 1,234,662 | +4.20(+1.63%) |
Mar 30, 2023 | 257.73 | 259.69 | 256.94 | 257.18 | 921,046 | +2.06(+0.81%) |
Mar 29, 2023 | 254.69 | 255.92 | 252.54 | 255.12 | 1,184,345 | +2.86(+1.13%) |
Mar 28, 2023 | 250.96 | 253.50 | 250.96 | 252.27 | 614,304 | +0.07(+0.03%) |
Mar 27, 2023 | 255.43 | 256.56 | 251.57 | 252.20 | 989,825 | +0.19(+0.07%) |
Mar 24, 2023 | 249.34 | 252.06 | 247.78 | 252.01 | 1,030,373 | +1.44(+0.57%) |
Mar 23, 2023 | 251.69 | 254.63 | 248.26 | 250.57 | 987,823 | -1.60(-0.63%) |
Mar 22, 2023 | 257.12 | 259.44 | 251.94 | 252.17 | 850,139 | -4.27(-1.67%) |
Mar 21, 2023 | 256.21 | 256.90 | 253.77 | 256.44 | 879,232 | +2.23(+0.88%) |
Mar 20, 2023 | 249.64 | 256.39 | 249.15 | 254.21 | 1,470,731 | +5.73(+2.31%) |
Mar 17, 2023 | 251.69 | 252.44 | 248.34 | 248.48 | 1,133,081 | -3.69(-1.46%) |
Mar 16, 2023 | 242.57 | 253.10 | 242.57 | 252.17 | 1,220,638 | +7.44(+3.04%) |
Mar 15, 2023 | 242.55 | 244.86 | 241.53 | 244.72 | 1,353,345 | -3.18(-1.28%) |
Mar 14, 2023 | 247.83 | 250.42 | 245.37 | 247.91 | 1,239,854 | +3.58(+1.46%) |
Mar 13, 2023 | 240.87 | 247.19 | 238.65 | 244.33 | 1,070,801 | +0.47(+0.19%) |
Mar 10, 2023 | 249.04 | 251.53 | 242.49 | 243.86 | 1,213,711 | -5.47(-2.19%) |
Mar 09, 2023 | 250.31 | 254.43 | 248.28 | 249.33 | 2,550,342 | +0.69(+0.28%) |
Mar 08, 2023 | 242.26 | 250.16 | 242.26 | 248.64 | 1,976,609 | +6.03(+2.49%) |
Mar 07, 2023 | 249.55 | 249.75 | 242.03 | 242.61 | 1,017,797 | -6.33(-2.54%) |
Mar 06, 2023 | 246.73 | 249.61 | 245.20 | 248.94 | 1,007,146 | +1.72(+0.70%) |
Mar 03, 2023 | 242.47 | 247.78 | 242.14 | 247.21 | 1,199,291 | +6.17(+2.56%) |
Mar 02, 2023 | 239.49 | 241.34 | 238.64 | 241.04 | 1,046,671 | -0.54(-0.23%) |
Mar 01, 2023 | 239.12 | 242.47 | 237.34 | 241.59 | 928,240 | +0.84(+0.35%) |
Feb 28, 2023 | 243.13 | 244.77 | 239.26 | 240.75 | 2,813,009 | -4.54(-1.85%) |
Feb 27, 2023 | 249.92 | 249.92 | 243.57 | 245.29 | 1,279,494 | -1.09(-0.44%) |
Feb 24, 2023 | 246.72 | 247.55 | 243.16 | 246.37 | 1,642,536 | -2.81(-1.13%) |
Feb 23, 2023 | 250.97 | 253.25 | 248.31 | 249.18 | 1,700,062 | -2.10(-0.83%) |
Feb 22, 2023 | 253.41 | 254.84 | 250.85 | 251.28 | 971,101 | -1.97(-0.78%) |
Feb 21, 2023 | 256.71 | 258.73 | 252.73 | 253.25 | 959,725 | -6.68(-2.57%) |
Feb 17, 2023 | 259.36 | 261.17 | 258.81 | 259.92 | 888,695 | -0.31(-0.12%) |
Feb 16, 2023 | 253.16 | 260.67 | 253.09 | 260.23 | 1,062,752 | +4.06(+1.59%) |
Feb 15, 2023 | 254.31 | 256.78 | 253.70 | 256.16 | 708,248 | +0.14(+0.05%) |
Feb 14, 2023 | 256.60 | 259.46 | 254.44 | 256.02 | 826,323 | -1.21(-0.47%) |
Feb 13, 2023 | 255.38 | 257.99 | 254.74 | 257.23 | 801,188 | +3.46(+1.36%) |
Feb 10, 2023 | 252.71 | 255.05 | 252.40 | 253.77 | 1,036,141 | +0.42(+0.16%) |
Feb 09, 2023 | 255.63 | 257.48 | 252.74 | 253.35 | 741,967 | -0.20(-0.08%) |
Feb 08, 2023 | 253.04 | 255.92 | 252.25 | 253.55 | 855,817 | +1.16(+0.46%) |
Feb 07, 2023 | 249.11 | 253.34 | 248.42 | 252.40 | 860,618 | +1.69(+0.67%) |
Feb 06, 2023 | 252.79 | 253.42 | 249.90 | 250.71 | 897,637 | -4.51(-1.77%) |
Feb 03, 2023 | 255.12 | 257.27 | 253.43 | 255.21 | 947,080 | +0.09(+0.03%) |
Feb 02, 2023 | 257.48 | 260.69 | 254.79 | 255.12 | 1,379,620 | -3.43(-1.33%) |