Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 313.39 | 314.59 | 309.74 | 309.79 | 2,326,022 | -6.72(-2.12%) |
Jan 30, 2024 | 317.47 | 317.93 | 315.91 | 316.51 | 1,528,528 | -1.27(-0.40%) |
Jan 29, 2024 | 314.84 | 317.85 | 314.37 | 317.78 | 1,553,667 | +3.33(+1.06%) |
Jan 26, 2024 | 314.26 | 315.82 | 313.77 | 314.45 | 1,768,162 | -0.38(-0.12%) |
Jan 25, 2024 | 314.95 | 316.19 | 313.01 | 314.83 | 1,393,059 | +0.40(+0.13%) |
Jan 24, 2024 | 315.51 | 317.24 | 314.11 | 314.43 | 2,216,352 | +1.19(+0.38%) |
Jan 23, 2024 | 313.04 | 313.40 | 311.75 | 313.24 | 1,513,456 | +0.79(+0.25%) |
Jan 22, 2024 | 312.96 | 313.92 | 312.04 | 312.45 | 1,744,339 | +1.00(+0.32%) |
Jan 19, 2024 | 308.62 | 311.61 | 307.62 | 311.46 | 2,040,781 | +4.39(+1.43%) |
Jan 18, 2024 | 305.15 | 307.27 | 304.10 | 307.07 | 1,517,003 | +4.08(+1.35%) |
Jan 17, 2024 | 302.49 | 303.24 | 300.47 | 302.99 | 1,262,838 | -1.40(-0.46%) |
Jan 16, 2024 | 304.04 | 305.65 | 302.92 | 304.38 | 2,188,255 | -0.42(-0.14%) |
Jan 12, 2024 | 304.96 | 305.78 | 303.74 | 304.80 | 1,173,254 | +0.34(+0.11%) |
Jan 11, 2024 | 304.94 | 305.98 | 301.15 | 304.46 | 1,762,134 | +0.43(+0.14%) |
Jan 10, 2024 | 301.18 | 304.52 | 301.18 | 304.04 | 953,296 | +3.11(+1.03%) |
Jan 09, 2024 | 298.50 | 301.50 | 298.13 | 300.92 | 1,075,710 | +0.86(+0.29%) |
Jan 08, 2024 | 295.01 | 300.24 | 295.01 | 300.06 | 1,723,480 | +6.02(+2.05%) |
Jan 05, 2024 | 294.16 | 295.95 | 293.06 | 294.04 | 1,733,844 | +0.34(+0.12%) |
Jan 04, 2024 | 294.01 | 296.50 | 293.68 | 293.70 | 1,419,120 | -1.32(-0.45%) |
Jan 03, 2024 | 296.18 | 297.02 | 294.68 | 295.02 | 1,246,684 | -2.91(-0.98%) |
Jan 02, 2024 | 299.60 | 300.02 | 296.20 | 297.93 | 2,821,164 | -4.49(-1.48%) |
Dec 29, 2023 | 303.54 | 303.93 | 301.03 | 302.42 | 1,191,914 | -1.04(-0.34%) |
Dec 28, 2023 | 303.97 | 304.59 | 303.30 | 303.46 | 1,120,088 | +0.08(+0.03%) |
Dec 27, 2023 | 303.07 | 303.83 | 302.61 | 303.38 | 1,335,555 | +0.28(+0.09%) |
Dec 26, 2023 | 302.24 | 303.58 | 302.24 | 303.10 | 944,068 | +1.06(+0.35%) |
Dec 22, 2023 | 302.46 | 303.18 | 300.75 | 302.04 | 1,673,808 | +0.25(+0.08%) |
Dec 21, 2023 | 301.08 | 302.04 | 299.36 | 301.79 | 1,050,987 | +3.01(+1.01%) |
Dec 20, 2023 | 302.43 | 303.99 | 298.63 | 298.78 | 1,185,679 | -3.70(-1.22%) |
Dec 19, 2023 | 301.41 | 302.55 | 301.33 | 302.48 | 1,462,078 | +1.38(+0.46%) |
Dec 18, 2023 | 299.28 | 301.76 | 299.07 | 301.10 | 1,426,612 | +1.96(+0.66%) |
Dec 15, 2023 | 297.21 | 299.72 | 297.21 | 299.14 | 3,220,237 | +1.00(+0.33%) |
Dec 14, 2023 | 299.81 | 300.11 | 295.63 | 298.14 | 1,735,051 | -0.65(-0.22%) |
Dec 13, 2023 | 295.63 | 299.17 | 295.35 | 298.79 | 1,456,235 | +3.54(+1.20%) |
Dec 12, 2023 | 292.61 | 295.26 | 292.15 | 295.25 | 1,238,512 | +2.28(+0.78%) |
Dec 11, 2023 | 291.55 | 293.06 | 291.11 | 292.97 | 2,788,543 | +0.34(+0.12%) |
Dec 08, 2023 | 290.14 | 292.94 | 290.06 | 292.63 | 970,678 | +1.46(+0.50%) |
Dec 07, 2023 | 289.55 | 291.50 | 289.15 | 291.17 | 1,413,136 | +3.40(+1.18%) |
Dec 06, 2023 | 290.88 | 291.06 | 287.63 | 287.77 | 1,284,227 | -1.73(-0.60%) |
Dec 05, 2023 | 286.92 | 290.18 | 286.88 | 289.50 | 1,075,171 | +1.44(+0.50%) |
Dec 04, 2023 | 287.96 | 288.33 | 285.84 | 288.06 | 2,034,293 | -2.46(-0.85%) |
Dec 01, 2023 | 288.91 | 290.94 | 287.98 | 290.51 | 1,439,407 | +1.11(+0.38%) |
Nov 30, 2023 | 289.97 | 290.10 | 287.16 | 289.41 | 1,181,739 | +0.12(+0.04%) |
Nov 29, 2023 | 291.34 | 292.16 | 289.15 | 289.29 | 1,403,830 | -0.58(-0.20%) |
Nov 28, 2023 | 288.64 | 290.42 | 288.39 | 289.87 | 1,060,585 | +0.68(+0.23%) |
Nov 27, 2023 | 289.02 | 290.56 | 288.85 | 289.19 | 1,910,782 | -0.34(-0.12%) |
Nov 24, 2023 | 289.65 | 290.03 | 288.77 | 289.53 | 670,263 | -0.35(-0.12%) |
Nov 22, 2023 | 289.81 | 291.61 | 289.03 | 289.88 | 804,170 | +1.31(+0.46%) |
Nov 21, 2023 | 288.44 | 289.11 | 287.37 | 288.56 | 1,458,183 | -0.86(-0.30%) |
Nov 20, 2023 | 286.11 | 290.01 | 286.11 | 289.42 | 1,738,771 | +3.01(+1.05%) |
Nov 17, 2023 | 286.35 | 287.00 | 285.27 | 286.40 | 977,614 | -0.10(-0.03%) |
Nov 16, 2023 | 285.35 | 286.97 | 285.00 | 286.50 | 1,165,574 | +0.78(+0.27%) |
Nov 15, 2023 | 286.89 | 287.03 | 284.70 | 285.73 | 2,059,182 | +0.01(+0.00%) |
Nov 14, 2023 | 284.63 | 286.53 | 284.24 | 285.72 | 1,459,619 | +5.56(+1.99%) |
Nov 13, 2023 | 279.42 | 280.99 | 278.41 | 280.15 | 2,266,425 | -0.31(-0.11%) |
Nov 10, 2023 | 276.16 | 280.57 | 275.81 | 280.46 | 1,684,113 | +5.31(+1.93%) |
Nov 09, 2023 | 277.85 | 278.25 | 274.71 | 275.15 | 1,448,890 | -2.44(-0.88%) |
Nov 08, 2023 | 277.00 | 277.82 | 275.80 | 277.59 | 2,307,040 | +1.13(+0.41%) |
Nov 07, 2023 | 274.51 | 277.13 | 273.92 | 276.45 | 1,632,053 | +2.61(+0.95%) |
Nov 06, 2023 | 272.89 | 273.92 | 272.07 | 273.85 | 1,320,390 | +1.57(+0.58%) |
Nov 03, 2023 | 270.24 | 273.11 | 270.19 | 272.27 | 1,611,581 | +2.60(+0.96%) |
Nov 02, 2023 | 267.87 | 269.78 | 267.46 | 269.68 | 1,457,143 | +4.82(+1.82%) |
Nov 01, 2023 | 261.23 | 265.07 | 261.23 | 264.86 | 2,415,564 | +4.06(+1.56%) |
Oct 31, 2023 | 259.94 | 261.10 | 258.08 | 260.80 | 2,021,722 | +1.01(+0.39%) |
Oct 30, 2023 | 258.37 | 260.60 | 257.69 | 259.79 | 1,493,960 | +3.60(+1.41%) |
Oct 27, 2023 | 257.43 | 258.80 | 255.25 | 256.19 | 1,971,459 | +0.53(+0.21%) |
Oct 26, 2023 | 259.47 | 260.37 | 254.73 | 255.66 | 2,166,517 | -5.07(-1.94%) |
Oct 25, 2023 | 264.48 | 264.78 | 260.32 | 260.72 | 941,127 | -5.53(-2.08%) |
Oct 24, 2023 | 265.33 | 266.80 | 263.75 | 266.25 | 1,004,652 | +2.38(+0.90%) |
Oct 23, 2023 | 261.86 | 266.34 | 260.60 | 263.88 | 1,183,035 | +0.70(+0.26%) |
Oct 20, 2023 | 266.48 | 266.95 | 262.89 | 263.18 | 885,943 | -3.77(-1.41%) |
Oct 19, 2023 | 270.01 | 271.06 | 266.36 | 266.95 | 1,220,564 | -2.24(-0.83%) |
Oct 18, 2023 | 271.72 | 272.87 | 268.41 | 269.19 | 708,319 | -4.11(-1.50%) |
Oct 17, 2023 | 271.38 | 274.61 | 270.19 | 273.30 | 1,068,617 | -0.70(-0.25%) |
Oct 16, 2023 | 271.79 | 274.68 | 271.79 | 274.00 | 1,816,605 | +3.08(+1.14%) |
Oct 13, 2023 | 274.20 | 274.94 | 269.89 | 270.91 | 725,213 | -2.65(-0.97%) |
Oct 12, 2023 | 275.26 | 276.44 | 272.04 | 273.56 | 1,297,296 | -1.38(-0.50%) |
Oct 11, 2023 | 273.78 | 275.02 | 272.63 | 274.94 | 802,529 | +2.20(+0.81%) |
Oct 10, 2023 | 271.69 | 274.70 | 271.39 | 272.74 | 1,195,792 | +1.30(+0.48%) |
Oct 09, 2023 | 268.10 | 271.91 | 267.43 | 271.44 | 953,161 | +1.31(+0.49%) |
Oct 06, 2023 | 263.72 | 270.97 | 263.34 | 270.13 | 1,325,506 | +4.38(+1.65%) |
Oct 05, 2023 | 265.47 | 266.27 | 263.02 | 265.75 | 1,068,932 | +0.02(+0.01%) |
Oct 04, 2023 | 262.73 | 266.14 | 262.65 | 265.73 | 1,089,718 | +3.58(+1.37%) |
Oct 03, 2023 | 265.47 | 266.52 | 261.14 | 262.15 | 1,381,555 | -4.78(-1.79%) |
Oct 02, 2023 | 264.58 | 267.80 | 264.36 | 266.92 | 1,269,023 | +2.26(+0.85%) |
Sep 29, 2023 | 267.35 | 268.02 | 263.87 | 264.66 | 1,886,314 | -0.23(-0.09%) |
Sep 28, 2023 | 262.04 | 266.04 | 261.52 | 264.89 | 1,244,580 | +1.95(+0.74%) |
Sep 27, 2023 | 263.29 | 264.05 | 260.24 | 262.94 | 1,328,186 | +0.46(+0.17%) |
Sep 26, 2023 | 264.97 | 265.29 | 261.89 | 262.48 | 1,090,468 | -4.25(-1.59%) |
Sep 25, 2023 | 264.78 | 266.77 | 265.25 | 266.73 | 1,573,469 | +1.39(+0.52%) |
Sep 22, 2023 | 266.76 | 268.20 | 265.13 | 265.34 | 4,857,216 | -0.29(-0.11%) |
Sep 21, 2023 | 268.19 | 268.56 | 265.53 | 265.63 | 1,101,507 | -4.99(-1.84%) |
Sep 20, 2023 | 274.95 | 275.32 | 270.60 | 270.61 | 961,799 | -3.77(-1.38%) |
Sep 19, 2023 | 273.98 | 274.73 | 272.20 | 274.39 | 617,640 | -0.51(-0.18%) |
Sep 18, 2023 | 273.95 | 275.73 | 273.79 | 274.89 | 991,452 | +0.22(+0.08%) |
Sep 15, 2023 | 278.31 | 278.34 | 274.18 | 274.67 | 2,851,179 | -4.35(-1.56%) |
Sep 14, 2023 | 278.38 | 279.98 | 276.94 | 279.02 | 1,222,289 | +1.83(+0.66%) |
Sep 13, 2023 | 276.25 | 278.14 | 275.51 | 277.20 | 820,921 | +0.85(+0.31%) |
Sep 12, 2023 | 278.03 | 278.72 | 276.02 | 276.34 | 852,171 | -3.16(-1.13%) |
Sep 11, 2023 | 278.63 | 279.77 | 277.49 | 279.50 | 730,613 | +3.00(+1.08%) |
Sep 08, 2023 | 276.08 | 278.02 | 275.88 | 276.50 | 640,653 | +0.13(+0.05%) |
Sep 07, 2023 | 274.19 | 276.77 | 273.72 | 276.37 | 955,668 | -1.04(-0.38%) |
Sep 06, 2023 | 279.45 | 279.94 | 276.07 | 277.42 | 785,918 | -2.86(-1.02%) |
Sep 05, 2023 | 279.45 | 281.05 | 278.67 | 280.27 | 807,810 | +0.23(+0.08%) |
Sep 01, 2023 | 281.97 | 282.13 | 278.97 | 280.05 | 662,052 | +0.08(+0.03%) |
Aug 31, 2023 | 280.01 | 281.52 | 279.61 | 279.97 | 975,050 | +0.34(+0.12%) |
Aug 30, 2023 | 277.93 | 280.11 | 277.61 | 279.63 | 564,583 | +1.82(+0.65%) |
Aug 29, 2023 | 272.54 | 278.09 | 272.14 | 277.81 | 1,002,581 | +5.26(+1.93%) |
Aug 28, 2023 | 272.32 | 272.99 | 270.94 | 272.55 | 1,006,450 | +1.89(+0.70%) |
Aug 25, 2023 | 269.48 | 271.96 | 266.97 | 270.66 | 1,056,138 | +2.14(+0.80%) |
Aug 24, 2023 | 275.51 | 275.95 | 268.52 | 268.52 | 1,137,293 | -5.02(-1.84%) |
Aug 23, 2023 | 270.28 | 274.26 | 270.28 | 273.54 | 700,847 | +3.97(+1.47%) |
Aug 22, 2023 | 271.46 | 271.56 | 269.11 | 269.57 | 929,903 | -0.21(-0.08%) |
Aug 21, 2023 | 267.35 | 270.21 | 266.66 | 269.78 | 972,264 | +3.61(+1.35%) |
Aug 18, 2023 | 264.25 | 267.01 | 263.61 | 266.17 | 1,798,490 | -0.35(-0.13%) |
Aug 17, 2023 | 270.18 | 270.56 | 266.04 | 266.52 | 1,119,936 | -2.95(-1.09%) |
Aug 16, 2023 | 271.40 | 272.78 | 269.43 | 269.47 | 1,746,176 | -2.24(-0.83%) |
Aug 15, 2023 | 273.65 | 274.39 | 271.20 | 271.71 | 795,540 | -2.61(-0.95%) |
Aug 14, 2023 | 271.03 | 274.36 | 270.49 | 274.33 | 1,070,598 | +2.95(+1.09%) |
Aug 11, 2023 | 270.82 | 272.53 | 270.41 | 271.38 | 992,339 | -1.14(-0.42%) |
Aug 10, 2023 | 274.04 | 276.39 | 271.50 | 272.52 | 1,422,872 | +0.38(+0.14%) |
Aug 09, 2023 | 275.28 | 275.34 | 271.52 | 272.14 | 1,289,749 | -2.85(-1.04%) |
Aug 08, 2023 | 275.10 | 275.30 | 272.83 | 274.99 | 729,507 | -1.32(-0.48%) |
Aug 07, 2023 | 275.38 | 276.43 | 273.94 | 276.31 | 1,250,063 | +2.00(+0.73%) |
Aug 04, 2023 | 277.23 | 278.56 | 273.90 | 274.32 | 1,583,866 | -1.33(-0.48%) |
Aug 03, 2023 | 274.74 | 276.99 | 274.61 | 275.65 | 1,003,197 | -0.78(-0.28%) |
Aug 02, 2023 | 279.36 | 279.41 | 275.57 | 276.42 | 956,655 | -5.46(-1.94%) |
Aug 01, 2023 | 281.64 | 282.31 | 280.71 | 281.88 | 597,863 | -0.79(-0.28%) |
Jul 31, 2023 | 282.44 | 282.94 | 281.42 | 282.68 | 881,338 | +0.57(+0.20%) |
Jul 28, 2023 | 280.26 | 282.62 | 279.85 | 282.11 | 1,080,805 | +4.38(+1.58%) |
Jul 27, 2023 | 282.78 | 283.41 | 276.93 | 277.73 | 1,162,897 | -1.59(-0.57%) |
Jul 26, 2023 | 278.90 | 280.48 | 277.88 | 279.32 | 710,432 | -0.59(-0.21%) |
Jul 25, 2023 | 278.55 | 280.88 | 278.55 | 279.92 | 631,484 | +1.59(+0.57%) |
Jul 24, 2023 | 278.35 | 279.07 | 277.01 | 278.33 | 807,011 | +0.92(+0.33%) |
Jul 21, 2023 | 279.66 | 279.93 | 277.36 | 277.40 | 1,626,950 | -0.86(-0.31%) |
Jul 20, 2023 | 281.51 | 282.63 | 277.60 | 278.27 | 1,666,422 | -5.13(-1.81%) |
Jul 19, 2023 | 284.28 | 284.98 | 282.57 | 283.40 | 3,016,813 | -0.01(-0.00%) |
Jul 18, 2023 | 280.69 | 284.22 | 279.59 | 283.41 | 1,691,074 | +2.35(+0.84%) |
Jul 17, 2023 | 279.57 | 281.71 | 279.39 | 281.06 | 1,790,831 | +2.08(+0.74%) |
Jul 14, 2023 | 278.91 | 281.12 | 278.44 | 278.98 | 2,337,673 | +0.71(+0.26%) |
Jul 13, 2023 | 276.80 | 278.81 | 276.15 | 278.27 | 1,431,235 | +3.53(+1.28%) |
Jul 12, 2023 | 274.55 | 275.84 | 273.43 | 274.74 | 1,192,984 | +2.80(+1.03%) |
Jul 11, 2023 | 270.68 | 272.19 | 269.79 | 271.94 | 2,698,694 | +1.34(+0.50%) |
Jul 10, 2023 | 269.68 | 270.76 | 268.61 | 270.60 | 827,084 | +0.24(+0.09%) |
Jul 07, 2023 | 270.99 | 273.16 | 270.25 | 270.36 | 783,278 | -1.19(-0.44%) |
Jul 06, 2023 | 270.87 | 271.84 | 269.65 | 271.56 | 1,156,242 | -1.83(-0.67%) |
Jul 05, 2023 | 272.07 | 274.24 | 272.07 | 273.38 | 822,645 | +0.37(+0.13%) |
Jul 03, 2023 | 273.42 | 273.73 | 272.61 | 273.01 | 533,883 | -0.27(-0.10%) |
Jun 30, 2023 | 271.89 | 273.92 | 271.56 | 273.28 | 1,320,501 | +3.91(+1.45%) |
Jun 29, 2023 | 268.96 | 269.84 | 268.20 | 269.37 | 709,767 | +0.28(+0.10%) |
Jun 28, 2023 | 267.32 | 270.39 | 267.32 | 269.09 | 824,144 | +0.52(+0.19%) |
Jun 27, 2023 | 265.74 | 269.05 | 265.25 | 268.58 | 1,623,778 | +4.07(+1.54%) |
Jun 26, 2023 | 267.05 | 268.74 | 264.43 | 264.50 | 1,472,098 | -2.89(-1.08%) |
Jun 23, 2023 | 267.20 | 269.06 | 266.74 | 267.39 | 2,077,233 | -2.47(-0.92%) |
Jun 22, 2023 | 266.58 | 269.94 | 266.52 | 269.87 | 930,680 | +2.36(+0.88%) |
Jun 21, 2023 | 269.07 | 269.42 | 266.77 | 267.50 | 974,102 | -2.44(-0.90%) |
Jun 20, 2023 | 269.19 | 270.68 | 268.14 | 269.95 | 1,641,508 | -0.46(-0.17%) |
Jun 16, 2023 | 274.01 | 274.01 | 270.25 | 270.40 | 1,034,562 | -1.64(-0.60%) |
Jun 15, 2023 | 267.69 | 272.96 | 267.50 | 272.04 | 1,508,743 | +3.47(+1.29%) |
Jun 14, 2023 | 267.33 | 269.17 | 265.52 | 268.58 | 957,805 | +1.00(+0.37%) |
Jun 13, 2023 | 267.26 | 268.01 | 265.76 | 267.57 | 1,625,622 | +1.67(+0.63%) |
Jun 12, 2023 | 263.13 | 265.95 | 262.59 | 265.90 | 1,554,503 | +3.74(+1.43%) |
Jun 09, 2023 | 262.40 | 263.99 | 261.39 | 262.16 | 2,447,930 | +0.91(+0.35%) |
Jun 08, 2023 | 258.89 | 261.64 | 258.78 | 261.25 | 766,548 | +2.41(+0.93%) |
Jun 07, 2023 | 262.36 | 263.49 | 258.50 | 258.83 | 887,862 | -3.40(-1.30%) |
Jun 06, 2023 | 261.69 | 262.62 | 261.07 | 262.24 | 739,960 | +0.16(+0.06%) |
Jun 05, 2023 | 261.98 | 264.10 | 261.44 | 262.08 | 965,886 | -0.27(-0.10%) |
Jun 02, 2023 | 260.91 | 262.83 | 260.17 | 262.35 | 1,927,885 | +3.21(+1.24%) |
Jun 01, 2023 | 255.96 | 259.80 | 255.28 | 259.13 | 3,056,614 | +2.89(+1.13%) |
May 31, 2023 | 256.43 | 257.47 | 255.09 | 256.24 | 1,598,499 | -1.34(-0.52%) |
May 30, 2023 | 259.41 | 259.90 | 256.71 | 257.58 | 1,476,882 | +0.68(+0.26%) |
May 26, 2023 | 252.79 | 257.50 | 252.79 | 256.90 | 1,274,624 | +4.55(+1.80%) |
May 25, 2023 | 252.03 | 253.08 | 250.49 | 252.35 | 800,230 | +4.51(+1.82%) |
May 24, 2023 | 247.75 | 248.86 | 246.74 | 247.84 | 655,130 | -1.45(-0.58%) |
May 23, 2023 | 251.40 | 252.13 | 248.84 | 249.29 | 1,040,564 | -3.56(-1.41%) |
May 22, 2023 | 252.20 | 253.66 | 252.17 | 252.85 | 768,381 | +0.28(+0.11%) |
May 19, 2023 | 253.49 | 253.86 | 251.92 | 252.57 | 796,527 | -0.62(-0.25%) |
May 18, 2023 | 249.88 | 253.46 | 249.88 | 253.20 | 1,750,955 | +3.62(+1.45%) |
May 17, 2023 | 247.72 | 249.97 | 246.72 | 249.58 | 1,605,067 | +2.94(+1.19%) |
May 16, 2023 | 246.60 | 247.81 | 246.42 | 246.64 | 946,504 | -0.59(-0.24%) |
May 15, 2023 | 246.69 | 247.34 | 245.48 | 247.24 | 970,748 | +0.89(+0.36%) |
May 12, 2023 | 247.44 | 247.79 | 244.80 | 246.34 | 1,026,208 | -0.56(-0.23%) |
May 11, 2023 | 246.98 | 247.28 | 245.42 | 246.90 | 1,259,167 | +0.21(+0.08%) |
May 10, 2023 | 246.01 | 247.31 | 244.23 | 246.69 | 2,097,910 | +2.31(+0.95%) |
May 09, 2023 | 244.52 | 245.25 | 244.27 | 244.38 | 948,278 | -1.09(-0.44%) |
May 08, 2023 | 244.90 | 245.64 | 244.32 | 245.47 | 1,412,048 | +0.41(+0.17%) |
May 05, 2023 | 242.18 | 245.77 | 242.13 | 245.06 | 1,056,504 | +5.01(+2.09%) |
May 04, 2023 | 240.84 | 241.29 | 239.39 | 240.06 | 1,397,009 | -1.31(-0.54%) |
May 03, 2023 | 242.75 | 244.90 | 241.25 | 241.37 | 654,901 | -1.21(-0.50%) |
May 02, 2023 | 244.63 | 244.63 | 240.97 | 242.57 | 1,332,837 | -2.19(-0.90%) |
May 01, 2023 | 244.50 | 245.86 | 244.41 | 244.77 | 1,075,811 | +0.00(+0.00%) |
Apr 28, 2023 | 242.19 | 244.80 | 241.95 | 244.77 | 1,474,461 | +1.81(+0.74%) |
Apr 27, 2023 | 239.34 | 243.21 | 239.19 | 242.96 | 1,162,726 | +4.85(+2.04%) |
Apr 26, 2023 | 239.39 | 240.33 | 237.70 | 238.11 | 1,278,037 | +0.80(+0.34%) |
Apr 25, 2023 | 240.64 | 241.11 | 237.23 | 237.31 | 1,366,834 | -4.52(-1.87%) |
Apr 24, 2023 | 241.64 | 242.83 | 240.33 | 241.83 | 980,011 | -0.19(-0.08%) |
Apr 21, 2023 | 242.07 | 242.46 | 240.79 | 242.02 | 905,212 | +0.19(+0.08%) |
Apr 20, 2023 | 241.00 | 243.33 | 240.79 | 241.83 | 754,411 | -1.28(-0.53%) |
Apr 19, 2023 | 241.44 | 243.66 | 241.44 | 243.11 | 1,071,430 | +0.20(+0.08%) |
Apr 18, 2023 | 244.01 | 244.38 | 242.26 | 242.91 | 748,167 | +0.24(+0.10%) |
Apr 17, 2023 | 241.87 | 242.72 | 240.90 | 242.67 | 2,211,477 | +0.47(+0.19%) |
Apr 14, 2023 | 242.17 | 243.72 | 240.41 | 242.21 | 691,434 | -0.80(-0.33%) |
Apr 13, 2023 | 239.78 | 243.28 | 239.78 | 243.01 | 1,353,705 | +4.28(+1.79%) |
Apr 12, 2023 | 241.59 | 242.04 | 238.43 | 238.73 | 968,334 | -1.39(-0.58%) |
Apr 11, 2023 | 240.88 | 241.11 | 239.62 | 240.12 | 802,229 | -0.83(-0.35%) |
Apr 10, 2023 | 238.87 | 240.95 | 237.89 | 240.95 | 1,310,796 | +0.04(+0.02%) |
Apr 06, 2023 | 238.41 | 240.93 | 237.48 | 240.91 | 879,413 | +1.44(+0.60%) |
Apr 05, 2023 | 240.80 | 241.03 | 238.33 | 239.47 | 837,709 | -2.18(-0.90%) |
Apr 04, 2023 | 243.10 | 243.67 | 240.84 | 241.65 | 685,154 | -0.96(-0.40%) |
Apr 03, 2023 | 241.35 | 242.85 | 240.71 | 242.62 | 1,373,957 | +0.33(+0.14%) |
Mar 31, 2023 | 238.85 | 242.56 | 238.74 | 242.29 | 1,148,252 | +3.86(+1.62%) |
Mar 30, 2023 | 238.30 | 238.72 | 237.16 | 238.43 | 867,840 | +1.72(+0.73%) |
Mar 29, 2023 | 235.71 | 236.88 | 234.88 | 236.71 | 777,786 | +3.57(+1.53%) |
Mar 28, 2023 | 233.68 | 233.73 | 231.61 | 233.13 | 1,010,668 | -0.86(-0.37%) |
Mar 27, 2023 | 235.62 | 236.36 | 233.40 | 234.00 | 857,678 | -0.74(-0.32%) |
Mar 24, 2023 | 233.27 | 234.80 | 231.55 | 234.74 | 855,961 | +0.88(+0.38%) |
Mar 23, 2023 | 234.51 | 237.43 | 232.11 | 233.86 | 1,324,912 | +1.81(+0.78%) |
Mar 22, 2023 | 235.48 | 238.53 | 232.05 | 232.05 | 975,001 | -3.45(-1.47%) |
Mar 21, 2023 | 233.64 | 235.83 | 232.86 | 235.50 | 1,242,550 | +3.50(+1.51%) |
Mar 20, 2023 | 230.74 | 232.31 | 229.74 | 232.00 | 911,713 | +1.15(+0.50%) |
Mar 17, 2023 | 232.61 | 233.60 | 229.56 | 230.85 | 1,734,281 | -1.43(-0.62%) |
Mar 16, 2023 | 226.33 | 232.67 | 225.84 | 232.28 | 3,120,692 | +5.14(+2.27%) |
Mar 15, 2023 | 224.75 | 227.44 | 223.62 | 227.14 | 1,425,930 | -0.27(-0.12%) |
Mar 14, 2023 | 225.74 | 227.98 | 224.44 | 227.41 | 2,461,619 | +4.33(+1.94%) |
Mar 13, 2023 | 220.16 | 225.81 | 219.22 | 223.07 | 1,916,565 | +1.30(+0.58%) |
Mar 10, 2023 | 225.61 | 226.16 | 220.99 | 221.78 | 2,021,501 | -3.90(-1.73%) |
Mar 09, 2023 | 230.11 | 231.71 | 225.16 | 225.67 | 1,050,993 | -4.03(-1.75%) |
Mar 08, 2023 | 229.20 | 230.20 | 228.21 | 229.70 | 866,672 | +0.78(+0.34%) |
Mar 07, 2023 | 231.92 | 232.53 | 228.59 | 228.92 | 755,113 | -3.02(-1.30%) |
Mar 06, 2023 | 232.33 | 234.46 | 231.77 | 231.94 | 1,270,019 | +0.38(+0.16%) |
Mar 03, 2023 | 228.53 | 231.74 | 228.31 | 231.56 | 1,098,530 | +4.21(+1.85%) |
Mar 02, 2023 | 223.90 | 227.95 | 223.73 | 227.36 | 607,793 | +1.81(+0.80%) |
Mar 01, 2023 | 226.70 | 227.13 | 224.72 | 225.54 | 661,330 | -1.36(-0.60%) |
Feb 28, 2023 | 226.95 | 228.75 | 226.77 | 226.90 | 623,923 | -0.55(-0.24%) |
Feb 27, 2023 | 228.31 | 229.38 | 226.92 | 227.46 | 797,520 | +1.44(+0.63%) |
Feb 24, 2023 | 226.22 | 226.69 | 224.71 | 226.02 | 784,349 | -3.56(-1.55%) |
Feb 23, 2023 | 230.05 | 230.42 | 226.56 | 229.58 | 1,275,356 | +1.90(+0.83%) |
Feb 22, 2023 | 228.12 | 229.21 | 226.74 | 227.68 | 1,199,487 | +0.19(+0.08%) |
Feb 21, 2023 | 230.03 | 230.77 | 227.46 | 227.49 | 1,051,057 | -5.33(-2.29%) |
Feb 17, 2023 | 232.76 | 233.07 | 230.70 | 232.83 | 2,923,024 | -1.31(-0.56%) |
Feb 16, 2023 | 234.93 | 237.59 | 234.08 | 234.14 | 884,883 | -4.25(-1.78%) |
Feb 15, 2023 | 235.71 | 238.40 | 235.26 | 238.40 | 927,165 | +1.68(+0.71%) |
Feb 14, 2023 | 234.85 | 237.76 | 233.54 | 236.72 | 931,029 | +1.00(+0.42%) |
Feb 13, 2023 | 233.24 | 236.05 | 232.73 | 235.72 | 1,773,141 | +3.33(+1.43%) |
Feb 10, 2023 | 231.83 | 233.22 | 230.69 | 232.39 | 2,114,461 | -0.93(-0.40%) |
Feb 09, 2023 | 237.67 | 237.93 | 232.45 | 233.32 | 860,106 | -1.75(-0.75%) |
Feb 08, 2023 | 236.89 | 238.03 | 234.62 | 235.07 | 1,073,717 | -3.03(-1.27%) |
Feb 07, 2023 | 233.79 | 238.82 | 232.91 | 238.10 | 1,269,632 | +3.86(+1.65%) |
Feb 06, 2023 | 234.23 | 235.54 | 233.27 | 234.24 | 1,647,985 | -1.79(-0.76%) |
Feb 03, 2023 | 234.83 | 239.80 | 234.83 | 236.03 | 1,582,140 | -3.29(-1.37%) |
Feb 02, 2023 | 237.42 | 240.29 | 236.65 | 239.32 | 2,310,756 | +5.67(+2.43%) |