Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 273.88 | 274.57 | 268.38 | 269.76 | 516,568 | -1.35(-0.50%) |
May 16, 2024 | 273.27 | 273.39 | 269.30 | 271.11 | 682,486 | -4.12(-1.50%) |
May 15, 2024 | 273.80 | 276.41 | 272.55 | 275.23 | 810,903 | +4.39(+1.62%) |
May 14, 2024 | 269.51 | 274.25 | 269.51 | 270.84 | 728,580 | +1.92(+0.71%) |
May 13, 2024 | 274.67 | 275.00 | 267.99 | 268.92 | 1,150,274 | -4.67(-1.71%) |
May 10, 2024 | 272.49 | 274.06 | 269.33 | 273.59 | 1,146,325 | +4.34(+1.61%) |
May 09, 2024 | 270.88 | 271.82 | 267.51 | 269.25 | 1,522,136 | -3.08(-1.13%) |
May 08, 2024 | 269.19 | 272.71 | 264.92 | 272.33 | 1,361,658 | +1.54(+0.57%) |
May 07, 2024 | 268.75 | 281.21 | 262.29 | 270.78 | 2,394,464 | -5.32(-1.93%) |
May 06, 2024 | 277.08 | 277.42 | 274.28 | 276.11 | 1,000,158 | +3.32(+1.22%) |
May 03, 2024 | 272.62 | 276.43 | 271.48 | 272.78 | 1,000,655 | +3.99(+1.49%) |
May 02, 2024 | 271.23 | 272.06 | 266.46 | 268.79 | 824,795 | +0.29(+0.11%) |
May 01, 2024 | 268.99 | 272.45 | 265.77 | 268.50 | 858,907 | -1.21(-0.45%) |
Apr 30, 2024 | 276.89 | 278.03 | 269.46 | 269.71 | 652,761 | -8.97(-3.22%) |
Apr 29, 2024 | 278.94 | 281.19 | 276.82 | 278.68 | 538,749 | -0.15(-0.05%) |
Apr 26, 2024 | 274.70 | 281.24 | 272.24 | 278.83 | 629,051 | +3.16(+1.14%) |
Apr 25, 2024 | 271.58 | 277.47 | 270.22 | 275.67 | 924,216 | +1.38(+0.50%) |
Apr 24, 2024 | 276.57 | 278.09 | 273.43 | 274.29 | 603,282 | -0.77(-0.28%) |
Apr 23, 2024 | 272.34 | 277.54 | 271.21 | 275.05 | 666,797 | +2.85(+1.05%) |
Apr 22, 2024 | 269.66 | 274.21 | 269.03 | 272.21 | 892,336 | +3.49(+1.30%) |
Apr 19, 2024 | 273.13 | 274.02 | 268.23 | 268.71 | 1,202,197 | -3.52(-1.29%) |
Apr 18, 2024 | 279.63 | 280.14 | 271.88 | 272.24 | 1,130,224 | -5.13(-1.85%) |
Apr 17, 2024 | 281.00 | 281.84 | 274.63 | 277.36 | 821,657 | -2.73(-0.97%) |
Apr 16, 2024 | 283.12 | 283.52 | 274.69 | 280.09 | 1,099,751 | -4.49(-1.58%) |
Apr 15, 2024 | 287.49 | 289.33 | 282.82 | 284.58 | 1,398,049 | +1.07(+0.38%) |
Apr 12, 2024 | 283.23 | 286.62 | 281.44 | 283.50 | 1,128,103 | -3.68(-1.28%) |
Apr 11, 2024 | 280.74 | 287.58 | 280.26 | 287.19 | 920,038 | +6.43(+2.29%) |
Apr 10, 2024 | 280.80 | 281.18 | 275.66 | 280.76 | 819,771 | -4.75(-1.66%) |
Apr 09, 2024 | 281.54 | 286.84 | 280.88 | 285.50 | 871,288 | +4.76(+1.69%) |
Apr 08, 2024 | 279.23 | 281.90 | 277.15 | 280.75 | 686,327 | +2.80(+1.01%) |
Apr 05, 2024 | 277.19 | 279.02 | 274.65 | 277.95 | 600,244 | +2.90(+1.05%) |
Apr 04, 2024 | 279.70 | 282.82 | 273.84 | 275.05 | 939,114 | -3.53(-1.27%) |
Apr 03, 2024 | 277.43 | 282.44 | 277.43 | 278.59 | 1,067,434 | -0.35(-0.12%) |
Apr 02, 2024 | 281.69 | 282.45 | 276.92 | 278.94 | 946,792 | -3.13(-1.11%) |
Apr 01, 2024 | 289.79 | 289.85 | 281.92 | 282.06 | 683,785 | -7.92(-2.73%) |
Mar 28, 2024 | 289.65 | 290.53 | 290.49 | 289.98 | 608,515 | +0.12(+0.04%) |
Mar 27, 2024 | 284.63 | 290.42 | 283.25 | 289.86 | 667,238 | +6.73(+2.38%) |
Mar 26, 2024 | 283.25 | 285.96 | 282.30 | 283.14 | 623,767 | +1.98(+0.70%) |
Mar 25, 2024 | 282.50 | 284.10 | 280.81 | 281.15 | 671,866 | -3.90(-1.37%) |
Mar 22, 2024 | 288.72 | 290.22 | 282.82 | 285.06 | 1,155,195 | -3.69(-1.28%) |
Mar 21, 2024 | 282.31 | 290.76 | 280.42 | 288.75 | 1,210,204 | +8.27(+2.95%) |
Mar 20, 2024 | 277.54 | 284.34 | 262.47 | 280.48 | 2,021,016 | +3.57(+1.29%) |
Mar 19, 2024 | 271.24 | 277.49 | 267.83 | 276.90 | 1,334,261 | +0.02(+0.01%) |
Mar 18, 2024 | 278.94 | 282.56 | 276.73 | 276.88 | 569,774 | -2.70(-0.96%) |
Mar 15, 2024 | 276.81 | 279.65 | 276.46 | 279.58 | 1,379,364 | +0.88(+0.31%) |
Mar 14, 2024 | 284.52 | 287.16 | 275.91 | 278.71 | 974,775 | -4.36(-1.54%) |
Mar 13, 2024 | 280.59 | 286.44 | 279.95 | 283.07 | 829,550 | +0.50(+0.18%) |
Mar 12, 2024 | 283.56 | 284.44 | 278.51 | 282.57 | 979,356 | -0.91(-0.32%) |
Mar 11, 2024 | 289.81 | 291.94 | 281.79 | 283.47 | 1,266,062 | -9.75(-3.33%) |
Mar 08, 2024 | 295.12 | 297.25 | 290.81 | 293.23 | 643,281 | +0.45(+0.15%) |
Mar 07, 2024 | 292.83 | 295.08 | 289.30 | 292.78 | 559,488 | +2.95(+1.02%) |
Mar 06, 2024 | 286.35 | 290.81 | 285.43 | 289.83 | 782,725 | +3.48(+1.22%) |
Mar 05, 2024 | 286.01 | 287.28 | 283.09 | 286.35 | 670,096 | -0.49(-0.17%) |
Mar 04, 2024 | 288.48 | 288.81 | 283.18 | 286.84 | 1,504,548 | -0.88(-0.30%) |
Mar 01, 2024 | 283.68 | 288.29 | 283.68 | 287.71 | 884,931 | +3.95(+1.39%) |
Feb 29, 2024 | 286.26 | 286.43 | 281.44 | 283.76 | 1,160,701 | -1.32(-0.46%) |
Feb 28, 2024 | 278.71 | 285.31 | 278.71 | 285.09 | 1,233,063 | +5.41(+1.94%) |
Feb 27, 2024 | 278.41 | 280.36 | 277.48 | 279.67 | 789,468 | +3.15(+1.14%) |
Feb 26, 2024 | 278.31 | 280.19 | 275.25 | 276.53 | 769,071 | -2.69(-0.96%) |
Feb 23, 2024 | 277.56 | 281.73 | 277.56 | 279.21 | 795,703 | +1.88(+0.68%) |
Feb 22, 2024 | 276.79 | 279.07 | 275.03 | 277.33 | 1,059,739 | +3.97(+1.45%) |
Feb 21, 2024 | 269.66 | 273.70 | 267.35 | 273.36 | 974,533 | +2.00(+0.74%) |
Feb 20, 2024 | 275.03 | 284.58 | 270.61 | 271.36 | 1,841,879 | -7.07(-2.54%) |
Feb 16, 2024 | 278.63 | 282.60 | 278.31 | 278.43 | 1,158,189 | -0.41(-0.15%) |
Feb 15, 2024 | 277.98 | 281.21 | 276.65 | 278.84 | 1,580,812 | +1.44(+0.52%) |
Feb 14, 2024 | 276.69 | 277.86 | 274.08 | 277.40 | 1,048,579 | +1.54(+0.56%) |
Feb 13, 2024 | 274.81 | 277.47 | 271.10 | 275.86 | 1,464,457 | -2.29(-0.82%) |
Feb 12, 2024 | 280.94 | 284.02 | 277.26 | 278.15 | 1,341,478 | -2.78(-0.99%) |
Feb 09, 2024 | 276.48 | 282.01 | 276.16 | 280.94 | 1,517,569 | +4.75(+1.72%) |
Feb 08, 2024 | 268.04 | 277.24 | 267.78 | 276.19 | 2,047,529 | +9.60(+3.60%) |
Feb 07, 2024 | 259.12 | 267.74 | 259.03 | 266.59 | 1,883,376 | +8.96(+3.48%) |
Feb 06, 2024 | 264.93 | 264.93 | 257.50 | 257.63 | 1,781,940 | -6.28(-2.38%) |
Feb 05, 2024 | 263.50 | 266.81 | 261.11 | 263.91 | 1,246,054 | -1.67(-0.63%) |
Feb 02, 2024 | 259.38 | 268.49 | 257.24 | 265.59 | 1,725,820 | +4.95(+1.90%) |
Feb 01, 2024 | 255.72 | 262.91 | 255.25 | 260.63 | 2,098,459 | +9.64(+3.84%) |
Jan 31, 2024 | 261.51 | 270.25 | 249.83 | 250.99 | 6,524,370 | -53.45(-17.56%) |
Jan 30, 2024 | 300.28 | 304.92 | 298.68 | 304.44 | 766,462 | +2.58(+0.85%) |
Jan 29, 2024 | 298.97 | 302.08 | 297.89 | 301.87 | 539,489 | +1.61(+0.53%) |
Jan 26, 2024 | 303.00 | 303.54 | 299.71 | 300.26 | 389,053 | -1.23(-0.41%) |
Jan 25, 2024 | 300.55 | 304.20 | 300.48 | 301.49 | 552,012 | +3.85(+1.30%) |
Jan 24, 2024 | 304.52 | 304.52 | 297.60 | 297.63 | 548,597 | -3.88(-1.29%) |
Jan 23, 2024 | 304.03 | 304.54 | 300.82 | 301.52 | 431,404 | -1.36(-0.45%) |
Jan 22, 2024 | 301.42 | 304.16 | 301.33 | 302.88 | 567,822 | +2.17(+0.72%) |
Jan 19, 2024 | 298.67 | 302.24 | 295.68 | 300.71 | 610,075 | +3.27(+1.10%) |
Jan 18, 2024 | 293.81 | 297.73 | 293.81 | 297.44 | 533,978 | +4.73(+1.61%) |
Jan 17, 2024 | 292.70 | 293.87 | 290.87 | 292.71 | 580,275 | -2.97(-1.01%) |
Jan 16, 2024 | 300.20 | 299.50 | 294.92 | 295.68 | 568,491 | -6.15(-2.04%) |
Jan 12, 2024 | 304.57 | 304.87 | 299.56 | 301.84 | 459,334 | -0.50(-0.17%) |
Jan 11, 2024 | 300.21 | 302.86 | 297.06 | 302.34 | 709,773 | +3.00(+1.00%) |
Jan 10, 2024 | 300.06 | 301.55 | 298.45 | 299.34 | 695,538 | -0.89(-0.30%) |
Jan 09, 2024 | 301.29 | 303.00 | 299.63 | 300.23 | 583,770 | -3.06(-1.01%) |
Jan 08, 2024 | 302.46 | 304.05 | 300.42 | 303.29 | 554,447 | +1.00(+0.33%) |
Jan 05, 2024 | 299.39 | 303.28 | 298.24 | 302.29 | 641,007 | +0.38(+0.12%) |
Jan 04, 2024 | 301.03 | 304.92 | 300.73 | 301.92 | 760,863 | +0.80(+0.27%) |
Jan 03, 2024 | 304.72 | 305.87 | 300.32 | 301.11 | 831,203 | -2.50(-0.82%) |
Jan 02, 2024 | 304.50 | 307.20 | 302.22 | 303.61 | 418,826 | -4.06(-1.32%) |
Dec 29, 2023 | 307.44 | 309.72 | 305.43 | 307.67 | 329,107 | -0.14(-0.05%) |
Dec 28, 2023 | 306.98 | 308.48 | 306.14 | 307.81 | 334,979 | -0.60(-0.19%) |
Dec 27, 2023 | 308.84 | 309.93 | 307.50 | 308.41 | 313,498 | +0.18(+0.06%) |
Dec 26, 2023 | 306.32 | 308.98 | 305.97 | 308.23 | 411,311 | +3.23(+1.06%) |
Dec 22, 2023 | 306.56 | 307.88 | 303.34 | 305.00 | 314,398 | +1.02(+0.34%) |
Dec 21, 2023 | 303.47 | 304.46 | 300.99 | 303.98 | 505,648 | +3.16(+1.05%) |
Dec 20, 2023 | 306.71 | 308.07 | 300.69 | 300.81 | 474,602 | -6.86(-2.23%) |
Dec 19, 2023 | 307.77 | 309.55 | 306.70 | 307.67 | 635,256 | +5.13(+1.70%) |
Dec 18, 2023 | 301.98 | 304.06 | 299.06 | 302.54 | 540,983 | +0.92(+0.31%) |
Dec 15, 2023 | 303.40 | 306.99 | 301.06 | 301.62 | 1,725,766 | -2.46(-0.81%) |
Dec 14, 2023 | 292.33 | 304.41 | 290.12 | 304.07 | 1,653,400 | +15.74(+5.46%) |
Dec 13, 2023 | 281.73 | 288.63 | 280.23 | 288.34 | 988,456 | +7.21(+2.57%) |
Dec 12, 2023 | 278.17 | 282.93 | 276.95 | 281.12 | 845,952 | +3.87(+1.39%) |
Dec 11, 2023 | 276.78 | 281.69 | 276.10 | 277.26 | 743,084 | +1.25(+0.45%) |
Dec 08, 2023 | 275.10 | 278.06 | 274.19 | 276.01 | 747,783 | +0.63(+0.23%) |
Dec 07, 2023 | 276.73 | 276.86 | 273.79 | 275.38 | 496,065 | -0.22(-0.08%) |
Dec 06, 2023 | 274.24 | 278.95 | 273.94 | 275.60 | 944,889 | +3.08(+1.13%) |
Dec 05, 2023 | 275.49 | 276.78 | 271.82 | 272.51 | 620,487 | -4.46(-1.61%) |
Dec 04, 2023 | 275.78 | 280.60 | 275.46 | 276.97 | 972,019 | -1.95(-0.70%) |
Dec 01, 2023 | 273.20 | 278.95 | 273.08 | 278.93 | 1,096,716 | +5.98(+2.19%) |
Nov 30, 2023 | 269.99 | 273.29 | 268.19 | 272.95 | 1,913,590 | +4.84(+1.80%) |
Nov 29, 2023 | 270.04 | 270.50 | 266.47 | 268.11 | 896,566 | +1.30(+0.49%) |
Nov 28, 2023 | 268.17 | 268.86 | 265.94 | 266.81 | 1,119,348 | -1.79(-0.67%) |
Nov 27, 2023 | 270.07 | 272.02 | 267.89 | 268.61 | 1,064,303 | -1.92(-0.71%) |
Nov 24, 2023 | 269.84 | 271.61 | 269.57 | 270.53 | 318,344 | +0.20(+0.07%) |
Nov 22, 2023 | 267.56 | 272.36 | 267.11 | 270.33 | 1,043,663 | +3.38(+1.27%) |
Nov 21, 2023 | 267.56 | 268.82 | 266.82 | 266.95 | 1,100,910 | -1.71(-0.64%) |
Nov 20, 2023 | 268.47 | 270.32 | 267.45 | 268.67 | 1,303,961 | -4.10(-1.50%) |
Nov 17, 2023 | 272.51 | 273.01 | 269.87 | 272.77 | 659,088 | +2.46(+0.91%) |
Nov 16, 2023 | 268.79 | 274.91 | 267.73 | 270.31 | 973,566 | +2.59(+0.97%) |
Nov 15, 2023 | 266.53 | 271.36 | 265.69 | 267.73 | 1,049,869 | +2.60(+0.98%) |
Nov 14, 2023 | 265.08 | 268.24 | 263.76 | 265.13 | 992,346 | +6.13(+2.37%) |
Nov 13, 2023 | 255.31 | 260.85 | 255.13 | 259.00 | 996,723 | +2.90(+1.13%) |
Nov 10, 2023 | 254.63 | 256.93 | 251.78 | 256.09 | 1,135,824 | +2.55(+1.00%) |
Nov 09, 2023 | 255.47 | 255.82 | 251.80 | 253.55 | 1,015,157 | -0.01(-0.00%) |
Nov 08, 2023 | 254.39 | 258.25 | 252.27 | 253.56 | 1,073,978 | +0.10(+0.04%) |
Nov 07, 2023 | 254.06 | 256.45 | 252.71 | 253.46 | 1,402,599 | -1.46(-0.57%) |
Nov 06, 2023 | 260.05 | 260.65 | 252.96 | 254.92 | 1,212,494 | -5.13(-1.97%) |
Nov 03, 2023 | 258.22 | 261.76 | 256.14 | 260.05 | 1,481,360 | +5.03(+1.97%) |
Nov 02, 2023 | 252.06 | 257.83 | 248.69 | 255.02 | 2,280,661 | -8.26(-3.14%) |
Nov 01, 2023 | 260.55 | 263.45 | 254.41 | 263.28 | 1,398,479 | +4.11(+1.59%) |
Oct 31, 2023 | 259.05 | 261.43 | 257.99 | 259.17 | 824,117 | -0.64(-0.25%) |
Oct 30, 2023 | 261.26 | 261.26 | 257.40 | 259.81 | 780,360 | +1.44(+0.56%) |
Oct 27, 2023 | 260.47 | 260.50 | 257.00 | 258.37 | 719,061 | -0.59(-0.23%) |
Oct 26, 2023 | 261.20 | 264.33 | 258.88 | 258.96 | 769,340 | -0.71(-0.27%) |
Oct 25, 2023 | 261.33 | 262.81 | 257.55 | 259.67 | 655,900 | -2.50(-0.96%) |
Oct 24, 2023 | 265.78 | 266.62 | 260.46 | 262.18 | 529,311 | -0.98(-0.37%) |
Oct 23, 2023 | 263.12 | 265.90 | 261.42 | 263.15 | 745,742 | +0.78(+0.30%) |
Oct 20, 2023 | 267.57 | 268.33 | 261.54 | 262.37 | 1,136,132 | -5.38(-2.01%) |
Oct 19, 2023 | 272.83 | 274.07 | 266.30 | 267.76 | 984,649 | -3.99(-1.47%) |
Oct 18, 2023 | 280.06 | 281.35 | 271.72 | 271.75 | 1,497,715 | -14.77(-5.16%) |
Oct 17, 2023 | 285.74 | 291.28 | 284.28 | 286.52 | 647,059 | -1.21(-0.42%) |
Oct 16, 2023 | 287.86 | 289.79 | 284.85 | 287.74 | 523,114 | +3.41(+1.20%) |
Oct 13, 2023 | 294.37 | 296.73 | 280.78 | 284.32 | 1,302,362 | -11.55(-3.90%) |
Oct 12, 2023 | 296.68 | 298.92 | 292.70 | 295.87 | 756,892 | +0.11(+0.04%) |
Oct 11, 2023 | 288.17 | 296.11 | 288.17 | 295.76 | 690,161 | +8.11(+2.82%) |
Oct 10, 2023 | 287.07 | 291.81 | 286.09 | 287.66 | 529,578 | +1.21(+0.42%) |
Oct 09, 2023 | 284.36 | 287.53 | 281.61 | 286.44 | 444,073 | +0.16(+0.06%) |
Oct 06, 2023 | 280.62 | 288.91 | 278.24 | 286.29 | 564,264 | +4.09(+1.45%) |
Oct 05, 2023 | 283.18 | 285.98 | 278.18 | 282.19 | 830,942 | -2.60(-0.91%) |
Oct 04, 2023 | 280.58 | 285.83 | 278.87 | 284.80 | 856,624 | +4.42(+1.58%) |
Oct 03, 2023 | 278.78 | 281.59 | 277.81 | 280.38 | 859,265 | +0.37(+0.13%) |
Oct 02, 2023 | 281.74 | 285.22 | 278.22 | 280.01 | 640,039 | -1.89(-0.67%) |
Sep 29, 2023 | 286.80 | 287.67 | 281.10 | 281.91 | 604,349 | -0.53(-0.19%) |
Sep 28, 2023 | 280.20 | 285.33 | 279.42 | 282.44 | 508,091 | +1.59(+0.57%) |
Sep 27, 2023 | 278.17 | 283.49 | 277.57 | 280.85 | 827,880 | +5.67(+2.06%) |
Sep 26, 2023 | 277.12 | 279.30 | 274.84 | 275.18 | 500,658 | -5.30(-1.89%) |
Sep 25, 2023 | 276.35 | 281.23 | 279.35 | 280.48 | 441,926 | +3.02(+1.09%) |
Sep 22, 2023 | 275.31 | 279.59 | 275.22 | 277.46 | 738,159 | +2.39(+0.87%) |
Sep 21, 2023 | 279.76 | 279.96 | 274.29 | 275.07 | 956,191 | -6.14(-2.18%) |
Sep 20, 2023 | 286.15 | 288.33 | 280.73 | 281.22 | 464,561 | -2.55(-0.90%) |
Sep 19, 2023 | 284.69 | 285.21 | 279.89 | 283.77 | 676,172 | -0.96(-0.34%) |
Sep 18, 2023 | 281.08 | 288.06 | 281.05 | 284.73 | 896,531 | +3.48(+1.24%) |
Sep 15, 2023 | 281.20 | 285.05 | 280.13 | 281.25 | 1,107,245 | -1.85(-0.65%) |
Sep 14, 2023 | 284.77 | 285.94 | 280.09 | 283.10 | 855,213 | +1.59(+0.56%) |
Sep 13, 2023 | 283.61 | 285.56 | 280.52 | 281.51 | 986,881 | -3.56(-1.25%) |
Sep 12, 2023 | 287.96 | 291.50 | 284.79 | 285.07 | 944,450 | -4.74(-1.64%) |
Sep 11, 2023 | 293.74 | 295.82 | 288.56 | 289.82 | 1,070,724 | -2.93(-1.00%) |
Sep 08, 2023 | 299.04 | 300.24 | 292.66 | 292.75 | 878,312 | -7.48(-2.49%) |
Sep 07, 2023 | 302.71 | 304.50 | 300.07 | 300.22 | 933,992 | -5.96(-1.95%) |
Sep 06, 2023 | 303.02 | 307.44 | 302.76 | 306.18 | 419,086 | +3.24(+1.07%) |
Sep 05, 2023 | 309.57 | 309.57 | 301.87 | 302.94 | 755,645 | -6.75(-2.18%) |
Sep 01, 2023 | 309.58 | 310.44 | 306.14 | 309.70 | 892,382 | +1.94(+0.63%) |
Aug 31, 2023 | 306.12 | 309.53 | 304.58 | 307.75 | 866,536 | +2.48(+0.81%) |
Aug 30, 2023 | 307.68 | 308.38 | 302.10 | 305.28 | 1,155,980 | -7.57(-2.42%) |
Aug 29, 2023 | 304.99 | 313.34 | 304.99 | 312.85 | 848,434 | +8.09(+2.65%) |
Aug 28, 2023 | 300.56 | 306.56 | 300.34 | 304.77 | 890,576 | +5.66(+1.89%) |
Aug 25, 2023 | 295.82 | 299.88 | 292.93 | 299.11 | 672,828 | +4.77(+1.62%) |
Aug 24, 2023 | 297.32 | 300.38 | 294.24 | 294.33 | 734,806 | +0.92(+0.31%) |
Aug 23, 2023 | 290.62 | 294.69 | 289.79 | 293.42 | 473,983 | +4.83(+1.67%) |
Aug 22, 2023 | 291.07 | 292.67 | 287.44 | 288.58 | 543,233 | -0.19(-0.06%) |
Aug 21, 2023 | 287.77 | 289.68 | 286.45 | 288.77 | 424,766 | +1.27(+0.44%) |
Aug 18, 2023 | 284.82 | 289.47 | 283.91 | 287.50 | 442,025 | +0.05(+0.02%) |
Aug 17, 2023 | 291.84 | 292.74 | 287.44 | 287.45 | 520,228 | -3.61(-1.24%) |
Aug 16, 2023 | 294.07 | 296.23 | 290.67 | 291.06 | 503,765 | -2.47(-0.84%) |
Aug 15, 2023 | 293.50 | 294.72 | 291.36 | 293.53 | 368,581 | -1.48(-0.50%) |
Aug 14, 2023 | 291.84 | 295.30 | 291.30 | 295.01 | 474,555 | +2.94(+1.01%) |
Aug 11, 2023 | 292.94 | 294.08 | 289.93 | 292.07 | 729,612 | -1.87(-0.64%) |
Aug 10, 2023 | 296.54 | 299.27 | 291.39 | 293.95 | 1,516,289 | -4.46(-1.49%) |
Aug 09, 2023 | 300.28 | 301.58 | 297.59 | 298.41 | 748,787 | -1.72(-0.57%) |
Aug 08, 2023 | 301.77 | 302.49 | 299.06 | 300.13 | 822,595 | -4.82(-1.58%) |
Aug 07, 2023 | 295.51 | 305.73 | 295.23 | 304.95 | 1,036,048 | +11.43(+3.90%) |
Aug 04, 2023 | 297.33 | 298.10 | 291.53 | 293.52 | 750,384 | -3.17(-1.07%) |
Aug 03, 2023 | 298.06 | 299.63 | 292.95 | 296.69 | 1,115,244 | -2.19(-0.73%) |
Aug 02, 2023 | 304.51 | 305.94 | 298.67 | 298.88 | 1,628,289 | -6.51(-2.13%) |
Aug 01, 2023 | 296.64 | 308.58 | 295.55 | 305.39 | 2,702,294 | -24.93(-7.55%) |
Jul 31, 2023 | 330.12 | 333.62 | 328.38 | 330.32 | 1,125,458 | +2.94(+0.90%) |
Jul 28, 2023 | 327.19 | 328.76 | 324.13 | 327.38 | 732,066 | +2.94(+0.91%) |
Jul 27, 2023 | 329.52 | 332.43 | 323.93 | 324.45 | 813,668 | -3.59(-1.09%) |
Jul 26, 2023 | 329.58 | 330.89 | 324.17 | 328.03 | 688,566 | -3.86(-1.16%) |
Jul 25, 2023 | 330.65 | 333.52 | 329.23 | 331.89 | 437,544 | -0.24(-0.07%) |
Jul 24, 2023 | 332.29 | 333.70 | 330.20 | 332.13 | 434,133 | +1.03(+0.31%) |
Jul 21, 2023 | 337.50 | 337.89 | 330.79 | 331.10 | 666,713 | -5.38(-1.60%) |
Jul 20, 2023 | 337.86 | 338.42 | 334.50 | 336.48 | 838,191 | -1.41(-0.42%) |
Jul 19, 2023 | 339.29 | 339.38 | 332.99 | 337.89 | 651,292 | -2.84(-0.83%) |
Jul 18, 2023 | 335.93 | 342.33 | 335.93 | 340.73 | 676,483 | +4.23(+1.26%) |
Jul 17, 2023 | 333.21 | 337.57 | 332.50 | 336.50 | 564,201 | +1.33(+0.40%) |
Jul 14, 2023 | 335.76 | 336.31 | 332.55 | 335.17 | 391,099 | -1.21(-0.36%) |
Jul 13, 2023 | 334.12 | 337.56 | 331.43 | 336.38 | 474,202 | +2.86(+0.86%) |
Jul 12, 2023 | 335.42 | 335.57 | 332.09 | 333.52 | 515,759 | +1.39(+0.42%) |
Jul 11, 2023 | 332.41 | 335.62 | 330.80 | 332.14 | 761,311 | +2.35(+0.71%) |
Jul 10, 2023 | 319.46 | 329.90 | 319.46 | 329.79 | 614,693 | +10.19(+3.19%) |
Jul 07, 2023 | 316.77 | 322.59 | 315.90 | 319.61 | 531,338 | +0.87(+0.27%) |
Jul 06, 2023 | 318.39 | 319.52 | 316.07 | 318.73 | 591,863 | -2.55(-0.79%) |
Jul 05, 2023 | 320.81 | 322.93 | 319.24 | 321.28 | 590,938 | -2.34(-0.72%) |
Jul 03, 2023 | 323.60 | 324.17 | 320.38 | 323.62 | 350,560 | +0.02(+0.01%) |
Jun 30, 2023 | 321.34 | 325.52 | 319.66 | 323.60 | 628,526 | +5.12(+1.61%) |
Jun 29, 2023 | 314.88 | 319.47 | 314.07 | 318.49 | 545,868 | +2.98(+0.94%) |
Jun 28, 2023 | 318.50 | 321.06 | 309.16 | 315.51 | 867,086 | -1.42(-0.45%) |
Jun 27, 2023 | 311.87 | 319.00 | 311.62 | 316.93 | 615,457 | +4.54(+1.45%) |
Jun 26, 2023 | 307.79 | 314.01 | 307.58 | 312.39 | 723,947 | +4.69(+1.52%) |
Jun 23, 2023 | 305.52 | 309.71 | 304.50 | 307.71 | 1,648,458 | -1.68(-0.54%) |
Jun 22, 2023 | 312.54 | 313.14 | 307.49 | 309.39 | 749,816 | -5.67(-1.80%) |
Jun 21, 2023 | 307.76 | 315.98 | 306.93 | 315.06 | 725,852 | +5.27(+1.70%) |
Jun 20, 2023 | 307.44 | 311.16 | 305.42 | 309.79 | 609,343 | -0.40(-0.13%) |
Jun 16, 2023 | 315.62 | 316.23 | 308.93 | 310.19 | 1,457,651 | -3.55(-1.13%) |
Jun 15, 2023 | 306.53 | 314.03 | 305.15 | 313.74 | 507,324 | +6.18(+2.01%) |
Jun 14, 2023 | 310.30 | 312.03 | 303.92 | 307.56 | 731,263 | -2.31(-0.75%) |
Jun 13, 2023 | 304.50 | 310.19 | 304.50 | 309.87 | 948,283 | +5.59(+1.84%) |
Jun 12, 2023 | 299.59 | 304.42 | 297.42 | 304.28 | 752,314 | +4.20(+1.40%) |
Jun 09, 2023 | 298.52 | 300.96 | 295.77 | 300.08 | 894,448 | +2.53(+0.85%) |
Jun 08, 2023 | 292.76 | 298.47 | 292.05 | 297.54 | 812,178 | +3.75(+1.28%) |
Jun 07, 2023 | 285.99 | 294.76 | 285.38 | 293.79 | 887,751 | +6.98(+2.44%) |
Jun 06, 2023 | 285.83 | 290.81 | 284.19 | 286.81 | 647,660 | +0.28(+0.10%) |
Jun 05, 2023 | 286.72 | 286.87 | 283.22 | 286.53 | 584,998 | -1.11(-0.39%) |
Jun 02, 2023 | 278.84 | 289.20 | 275.55 | 287.64 | 782,417 | +12.15(+4.41%) |