Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 259.71 | 265.10 | 258.75 | 264.87 | 2,586,796 | +6.16(+2.38%) |
May 30, 2024 | 259.07 | 259.71 | 256.55 | 258.71 | 1,193,785 | +0.23(+0.09%) |
May 29, 2024 | 260.71 | 262.36 | 257.78 | 258.49 | 1,116,741 | -4.33(-1.65%) |
May 28, 2024 | 262.39 | 263.52 | 261.21 | 262.81 | 1,216,045 | +0.02(+0.01%) |
May 24, 2024 | 262.81 | 264.61 | 261.64 | 262.80 | 1,078,034 | +1.60(+0.61%) |
May 23, 2024 | 262.69 | 263.38 | 259.62 | 261.20 | 1,476,725 | -1.64(-0.62%) |
May 22, 2024 | 261.42 | 262.88 | 259.48 | 262.83 | 1,067,287 | -0.01(-0.00%) |
May 21, 2024 | 264.29 | 265.42 | 261.91 | 262.85 | 1,913,355 | -1.54(-0.58%) |
May 20, 2024 | 259.78 | 264.60 | 259.35 | 264.38 | 2,261,532 | +3.49(+1.34%) |
May 17, 2024 | 256.23 | 261.18 | 254.10 | 260.90 | 2,897,769 | +5.62(+2.20%) |
May 16, 2024 | 250.80 | 256.36 | 250.41 | 255.28 | 2,764,973 | +5.40(+2.16%) |
May 15, 2024 | 248.40 | 250.04 | 246.89 | 249.87 | 1,075,530 | +3.02(+1.22%) |
May 14, 2024 | 250.04 | 250.46 | 246.67 | 246.85 | 1,624,511 | -1.69(-0.68%) |
May 13, 2024 | 249.85 | 251.99 | 248.34 | 248.54 | 2,305,174 | -0.29(-0.12%) |
May 10, 2024 | 250.13 | 251.19 | 248.17 | 248.83 | 1,565,847 | -0.06(-0.02%) |
May 09, 2024 | 245.66 | 249.08 | 245.01 | 248.89 | 846,151 | +4.31(+1.76%) |
May 08, 2024 | 246.90 | 247.28 | 244.06 | 244.58 | 897,501 | -2.36(-0.96%) |
May 07, 2024 | 246.91 | 247.25 | 244.84 | 246.94 | 1,107,349 | +1.04(+0.42%) |
May 06, 2024 | 245.73 | 246.05 | 243.21 | 245.90 | 943,325 | +1.72(+0.70%) |
May 03, 2024 | 242.56 | 245.69 | 242.41 | 244.18 | 1,570,242 | +2.16(+0.89%) |
May 02, 2024 | 237.03 | 242.46 | 233.53 | 242.02 | 1,823,920 | +6.16(+2.61%) |
May 01, 2024 | 232.38 | 239.22 | 231.92 | 235.86 | 1,857,796 | +1.14(+0.49%) |
Apr 30, 2024 | 230.99 | 235.52 | 227.24 | 234.72 | 3,583,574 | -1.77(-0.75%) |
Apr 29, 2024 | 235.37 | 237.90 | 234.97 | 236.49 | 1,640,161 | +2.03(+0.86%) |
Apr 26, 2024 | 233.27 | 236.76 | 232.85 | 234.46 | 1,260,016 | +0.99(+0.43%) |
Apr 25, 2024 | 232.87 | 234.36 | 231.87 | 233.47 | 1,044,924 | +0.40(+0.17%) |
Apr 24, 2024 | 230.84 | 233.47 | 230.16 | 233.07 | 1,306,304 | +0.96(+0.41%) |
Apr 23, 2024 | 231.87 | 233.57 | 230.50 | 232.11 | 1,183,337 | -0.65(-0.28%) |
Apr 22, 2024 | 230.34 | 232.97 | 227.62 | 232.75 | 1,602,158 | +2.70(+1.17%) |
Apr 19, 2024 | 231.47 | 234.10 | 229.32 | 230.05 | 1,809,665 | -1.37(-0.59%) |
Apr 18, 2024 | 229.34 | 231.93 | 226.91 | 231.42 | 1,311,036 | +3.98(+1.75%) |
Apr 17, 2024 | 227.60 | 228.57 | 226.20 | 227.44 | 1,462,538 | +1.24(+0.55%) |
Apr 16, 2024 | 229.02 | 229.53 | 225.97 | 226.20 | 2,608,028 | -3.38(-1.47%) |
Apr 15, 2024 | 231.53 | 232.65 | 228.09 | 229.57 | 1,316,450 | -0.37(-0.16%) |
Apr 12, 2024 | 232.71 | 233.76 | 229.10 | 229.94 | 1,530,571 | -4.69(-2.00%) |
Apr 11, 2024 | 234.88 | 236.59 | 233.34 | 234.63 | 1,749,582 | +0.34(+0.14%) |
Apr 10, 2024 | 233.98 | 235.21 | 233.07 | 234.29 | 1,417,171 | -3.72(-1.56%) |
Apr 09, 2024 | 237.23 | 238.07 | 235.39 | 238.02 | 897,096 | +2.02(+0.85%) |
Apr 08, 2024 | 237.88 | 239.17 | 235.68 | 236.00 | 1,020,614 | -1.04(-0.44%) |
Apr 05, 2024 | 235.25 | 238.14 | 235.01 | 237.04 | 1,599,794 | +1.56(+0.66%) |
Apr 04, 2024 | 239.47 | 239.78 | 234.97 | 235.48 | 835,434 | -2.47(-1.04%) |
Apr 03, 2024 | 238.47 | 239.65 | 237.26 | 237.96 | 1,015,958 | -0.24(-0.10%) |
Apr 02, 2024 | 241.41 | 242.04 | 235.65 | 238.19 | 1,235,772 | -3.56(-1.47%) |
Apr 01, 2024 | 241.26 | 242.97 | 239.87 | 241.75 | 857,202 | +1.14(+0.47%) |
Mar 28, 2024 | 240.07 | 241.49 | 241.41 | 240.61 | 1,449,886 | +0.93(+0.39%) |
Mar 27, 2024 | 235.51 | 239.69 | 235.22 | 239.68 | 940,009 | +5.20(+2.22%) |
Mar 26, 2024 | 235.77 | 235.77 | 232.88 | 234.48 | 1,112,740 | +0.27(+0.11%) |
Mar 25, 2024 | 232.65 | 235.44 | 231.88 | 234.21 | 957,689 | +0.84(+0.36%) |
Mar 22, 2024 | 231.69 | 234.14 | 231.65 | 233.38 | 1,170,296 | +1.20(+0.52%) |
Mar 21, 2024 | 235.81 | 236.19 | 232.09 | 232.17 | 2,377,101 | -3.41(-1.45%) |
Mar 20, 2024 | 236.42 | 237.13 | 234.29 | 235.58 | 2,889,373 | -2.83(-1.19%) |
Mar 19, 2024 | 242.44 | 242.78 | 237.66 | 238.41 | 1,173,054 | -3.74(-1.54%) |
Mar 18, 2024 | 241.12 | 245.36 | 241.12 | 242.15 | 1,189,195 | +0.97(+0.40%) |
Mar 15, 2024 | 239.93 | 243.13 | 239.58 | 241.18 | 2,403,497 | -0.50(-0.21%) |
Mar 14, 2024 | 243.18 | 243.91 | 241.26 | 241.69 | 1,436,416 | -2.12(-0.87%) |
Mar 13, 2024 | 242.01 | 245.60 | 241.51 | 243.81 | 1,160,877 | +2.39(+0.99%) |
Mar 12, 2024 | 244.04 | 244.70 | 240.49 | 241.42 | 1,655,980 | -3.03(-1.24%) |
Mar 11, 2024 | 239.82 | 245.83 | 239.00 | 244.45 | 1,472,797 | +6.24(+2.62%) |
Mar 08, 2024 | 242.08 | 242.52 | 238.02 | 238.21 | 1,751,348 | -3.51(-1.45%) |
Mar 07, 2024 | 242.53 | 244.51 | 240.84 | 241.72 | 2,021,500 | +2.04(+0.85%) |
Mar 06, 2024 | 238.66 | 240.45 | 237.31 | 239.68 | 2,358,609 | +3.47(+1.47%) |
Mar 05, 2024 | 234.67 | 236.97 | 234.38 | 236.20 | 2,671,855 | +1.15(+0.49%) |
Mar 04, 2024 | 232.08 | 236.13 | 232.08 | 235.05 | 1,888,277 | +2.38(+1.02%) |
Mar 01, 2024 | 230.42 | 233.16 | 229.13 | 232.68 | 1,310,918 | +1.93(+0.84%) |
Feb 29, 2024 | 230.59 | 234.30 | 230.15 | 230.74 | 1,750,930 | +1.61(+0.70%) |
Feb 28, 2024 | 227.75 | 231.25 | 226.51 | 229.13 | 1,829,389 | +0.67(+0.29%) |
Feb 27, 2024 | 226.76 | 230.61 | 226.37 | 228.47 | 2,550,424 | +2.34(+1.03%) |
Feb 26, 2024 | 226.85 | 228.66 | 225.29 | 226.13 | 1,680,759 | -3.38(-1.47%) |
Feb 23, 2024 | 227.94 | 230.01 | 226.41 | 229.51 | 1,821,047 | +1.27(+0.56%) |
Feb 22, 2024 | 224.46 | 228.58 | 223.90 | 228.24 | 2,212,515 | +3.35(+1.49%) |
Feb 21, 2024 | 225.77 | 226.63 | 223.75 | 224.89 | 1,604,899 | +0.01(+0.00%) |
Feb 20, 2024 | 223.26 | 225.01 | 222.09 | 224.88 | 1,954,723 | +1.22(+0.55%) |
Feb 16, 2024 | 223.67 | 224.63 | 222.73 | 223.65 | 1,718,438 | -0.10(-0.04%) |
Feb 15, 2024 | 218.02 | 225.24 | 217.16 | 223.75 | 2,463,854 | +9.80(+4.58%) |
Feb 14, 2024 | 214.86 | 216.29 | 213.25 | 213.95 | 2,147,343 | -0.59(-0.28%) |
Feb 13, 2024 | 217.61 | 219.48 | 213.29 | 214.54 | 2,809,311 | -4.91(-2.24%) |
Feb 12, 2024 | 217.28 | 220.23 | 216.03 | 219.45 | 1,974,182 | +2.71(+1.25%) |
Feb 09, 2024 | 216.40 | 216.84 | 213.45 | 216.74 | 2,415,817 | -0.07(-0.03%) |
Feb 08, 2024 | 211.01 | 217.65 | 210.79 | 216.81 | 3,289,552 | +4.47(+2.10%) |
Feb 07, 2024 | 215.26 | 216.53 | 210.07 | 212.34 | 3,516,910 | -2.63(-1.22%) |
Feb 06, 2024 | 215.63 | 216.88 | 209.25 | 214.98 | 5,054,330 | +0.03(+0.01%) |
Feb 05, 2024 | 223.80 | 224.83 | 213.97 | 214.95 | 8,110,518 | -39.58(-15.55%) |
Feb 02, 2024 | 253.49 | 256.34 | 251.90 | 254.53 | 1,962,477 | -1.37(-0.54%) |
Feb 01, 2024 | 254.19 | 256.53 | 252.54 | 255.90 | 1,538,807 | +3.80(+1.51%) |
Jan 31, 2024 | 257.43 | 257.57 | 251.82 | 252.11 | 1,969,244 | -3.52(-1.38%) |
Jan 30, 2024 | 256.27 | 258.57 | 255.50 | 255.63 | 2,083,066 | -1.82(-0.71%) |
Jan 29, 2024 | 258.21 | 258.54 | 256.10 | 257.45 | 1,209,406 | -0.76(-0.29%) |
Jan 26, 2024 | 262.42 | 262.42 | 257.59 | 258.21 | 885,704 | -1.73(-0.66%) |
Jan 25, 2024 | 255.47 | 260.01 | 254.72 | 259.94 | 1,964,103 | +6.40(+2.52%) |
Jan 24, 2024 | 259.52 | 260.75 | 253.49 | 253.54 | 1,847,046 | -5.99(-2.31%) |
Jan 23, 2024 | 258.65 | 260.28 | 256.76 | 259.53 | 1,564,363 | +2.28(+0.89%) |
Jan 22, 2024 | 254.84 | 259.11 | 254.13 | 257.25 | 1,522,539 | +0.28(+0.11%) |
Jan 19, 2024 | 256.49 | 257.32 | 253.61 | 256.97 | 2,545,499 | +0.60(+0.23%) |
Jan 18, 2024 | 255.59 | 256.79 | 253.38 | 256.37 | 1,173,833 | -0.11(-0.04%) |
Jan 17, 2024 | 254.42 | 256.56 | 253.38 | 256.48 | 1,218,483 | -0.30(-0.12%) |
Jan 16, 2024 | 258.83 | 260.08 | 256.34 | 256.78 | 1,455,691 | -3.63(-1.39%) |
Jan 12, 2024 | 262.21 | 263.89 | 259.70 | 260.41 | 1,218,788 | -0.45(-0.17%) |
Jan 11, 2024 | 263.62 | 264.30 | 259.30 | 260.86 | 1,061,138 | -2.34(-0.89%) |
Jan 10, 2024 | 263.54 | 263.54 | 260.13 | 263.20 | 935,197 | -1.12(-0.42%) |
Jan 09, 2024 | 267.19 | 267.19 | 262.83 | 264.31 | 843,476 | -4.68(-1.74%) |
Jan 08, 2024 | 264.79 | 269.09 | 263.13 | 269.00 | 971,412 | +2.65(+1.00%) |
Jan 05, 2024 | 267.13 | 269.15 | 264.64 | 266.34 | 788,538 | -0.10(-0.04%) |
Jan 04, 2024 | 267.03 | 269.44 | 266.32 | 266.44 | 970,473 | -0.60(-0.23%) |
Jan 03, 2024 | 268.17 | 269.21 | 265.98 | 267.04 | 1,133,538 | -2.57(-0.95%) |
Jan 02, 2024 | 268.49 | 271.00 | 268.49 | 269.62 | 1,125,011 | -0.32(-0.12%) |
Dec 29, 2023 | 268.80 | 271.01 | 268.17 | 269.94 | 898,704 | +1.30(+0.48%) |
Dec 28, 2023 | 270.01 | 270.05 | 268.43 | 268.64 | 542,905 | -1.43(-0.53%) |
Dec 27, 2023 | 268.62 | 270.18 | 267.77 | 270.07 | 775,647 | +0.80(+0.30%) |
Dec 26, 2023 | 267.88 | 270.20 | 267.68 | 269.27 | 455,373 | +1.99(+0.74%) |
Dec 22, 2023 | 267.19 | 268.73 | 266.59 | 267.28 | 771,941 | +1.08(+0.40%) |
Dec 21, 2023 | 264.71 | 266.29 | 263.00 | 266.20 | 806,683 | +3.52(+1.34%) |
Dec 20, 2023 | 266.06 | 267.93 | 262.55 | 262.69 | 923,894 | -4.28(-1.60%) |
Dec 19, 2023 | 267.66 | 268.33 | 265.11 | 266.97 | 1,353,415 | +1.29(+0.49%) |
Dec 18, 2023 | 268.00 | 269.35 | 265.59 | 265.67 | 1,543,171 | +0.33(+0.13%) |
Dec 15, 2023 | 264.77 | 267.17 | 264.19 | 265.34 | 3,381,864 | +0.05(+0.02%) |
Dec 14, 2023 | 264.89 | 267.83 | 264.50 | 265.29 | 1,401,351 | +1.46(+0.55%) |
Dec 13, 2023 | 261.26 | 264.96 | 258.36 | 263.83 | 1,272,491 | +1.94(+0.74%) |
Dec 12, 2023 | 259.98 | 261.95 | 257.56 | 261.89 | 1,310,992 | +2.72(+1.05%) |
Dec 11, 2023 | 257.88 | 259.68 | 257.12 | 259.17 | 1,144,154 | +1.26(+0.49%) |
Dec 08, 2023 | 257.42 | 259.32 | 257.19 | 257.90 | 759,572 | +1.23(+0.48%) |
Dec 07, 2023 | 256.80 | 258.65 | 255.69 | 256.67 | 1,437,822 | +0.72(+0.28%) |
Dec 06, 2023 | 257.04 | 258.71 | 254.99 | 255.96 | 1,340,269 | -0.72(-0.28%) |
Dec 05, 2023 | 263.77 | 264.26 | 255.75 | 256.68 | 2,052,915 | -7.96(-3.01%) |
Dec 04, 2023 | 265.42 | 267.00 | 263.28 | 264.64 | 1,819,347 | -2.44(-0.91%) |
Dec 01, 2023 | 265.08 | 269.50 | 264.34 | 267.08 | 1,741,652 | +2.05(+0.77%) |
Nov 30, 2023 | 261.05 | 265.59 | 260.31 | 265.04 | 2,390,493 | +3.99(+1.53%) |
Nov 29, 2023 | 264.24 | 265.28 | 260.48 | 261.05 | 1,119,030 | -1.88(-0.72%) |
Nov 28, 2023 | 265.48 | 266.19 | 262.50 | 262.93 | 912,347 | -3.20(-1.20%) |
Nov 27, 2023 | 268.12 | 268.45 | 263.91 | 266.13 | 1,184,423 | -2.77(-1.03%) |
Nov 24, 2023 | 269.47 | 271.01 | 268.90 | 268.90 | 408,168 | +0.22(+0.08%) |
Nov 22, 2023 | 271.76 | 271.81 | 268.12 | 268.68 | 1,025,730 | -2.03(-0.75%) |
Nov 21, 2023 | 267.93 | 271.81 | 267.46 | 270.71 | 1,271,258 | +4.11(+1.54%) |
Nov 20, 2023 | 264.49 | 268.14 | 263.67 | 266.60 | 1,572,122 | +2.12(+0.80%) |
Nov 17, 2023 | 267.92 | 268.41 | 263.79 | 264.49 | 1,569,384 | -3.54(-1.32%) |
Nov 16, 2023 | 267.92 | 268.86 | 265.54 | 268.02 | 1,569,095 | -0.02(-0.01%) |
Nov 15, 2023 | 262.90 | 268.74 | 262.39 | 268.04 | 1,288,254 | +5.10(+1.94%) |
Nov 14, 2023 | 261.56 | 266.08 | 260.58 | 262.94 | 1,795,896 | +3.31(+1.28%) |
Nov 13, 2023 | 258.39 | 260.22 | 256.86 | 259.63 | 1,133,490 | -0.42(-0.16%) |
Nov 10, 2023 | 258.33 | 261.89 | 257.65 | 260.05 | 1,586,949 | +1.44(+0.56%) |
Nov 09, 2023 | 257.18 | 258.92 | 253.39 | 258.61 | 1,948,967 | +3.98(+1.56%) |
Nov 08, 2023 | 251.54 | 255.12 | 246.50 | 254.63 | 2,516,335 | +5.36(+2.15%) |
Nov 07, 2023 | 266.20 | 267.49 | 248.84 | 249.27 | 4,577,140 | -36.09(-12.65%) |
Nov 06, 2023 | 287.22 | 288.17 | 283.65 | 285.36 | 1,269,328 | -1.86(-0.65%) |
Nov 03, 2023 | 286.29 | 289.93 | 285.57 | 287.22 | 1,032,683 | +3.51(+1.24%) |
Nov 02, 2023 | 278.65 | 283.92 | 277.50 | 283.72 | 874,505 | +6.08(+2.19%) |
Nov 01, 2023 | 277.27 | 278.54 | 273.85 | 277.63 | 1,144,393 | +0.95(+0.34%) |
Oct 31, 2023 | 275.14 | 278.05 | 272.91 | 276.68 | 889,832 | +1.70(+0.62%) |
Oct 30, 2023 | 272.33 | 275.22 | 271.38 | 274.98 | 681,890 | +4.46(+1.65%) |
Oct 27, 2023 | 271.31 | 273.99 | 269.59 | 270.52 | 661,686 | -1.48(-0.54%) |
Oct 26, 2023 | 270.47 | 274.05 | 269.98 | 272.00 | 760,573 | +3.11(+1.16%) |
Oct 25, 2023 | 271.31 | 272.26 | 268.77 | 268.89 | 701,588 | -2.70(-1.00%) |
Oct 24, 2023 | 270.28 | 272.69 | 269.03 | 271.59 | 687,207 | +2.52(+0.94%) |
Oct 23, 2023 | 271.16 | 273.12 | 268.68 | 269.07 | 737,680 | -3.82(-1.40%) |
Oct 20, 2023 | 273.76 | 275.52 | 272.16 | 272.89 | 683,114 | -2.00(-0.73%) |
Oct 19, 2023 | 276.42 | 278.79 | 274.31 | 274.89 | 481,730 | -2.71(-0.98%) |
Oct 18, 2023 | 283.90 | 283.90 | 277.20 | 277.60 | 531,451 | -7.37(-2.59%) |
Oct 17, 2023 | 281.44 | 286.60 | 280.71 | 284.97 | 796,859 | +3.70(+1.32%) |
Oct 16, 2023 | 281.77 | 284.40 | 280.79 | 281.27 | 563,004 | +1.63(+0.58%) |
Oct 13, 2023 | 282.33 | 284.79 | 278.91 | 279.64 | 589,478 | -0.32(-0.12%) |
Oct 12, 2023 | 286.45 | 286.56 | 276.83 | 279.96 | 1,282,460 | -5.00(-1.75%) |
Oct 11, 2023 | 282.96 | 285.20 | 282.27 | 284.96 | 863,382 | +2.92(+1.03%) |
Oct 10, 2023 | 280.83 | 284.51 | 280.08 | 282.04 | 925,039 | +3.57(+1.28%) |
Oct 09, 2023 | 275.35 | 278.71 | 273.97 | 278.48 | 596,585 | +3.14(+1.14%) |
Oct 06, 2023 | 273.70 | 276.47 | 270.73 | 275.33 | 894,021 | +1.18(+0.43%) |
Oct 05, 2023 | 278.68 | 280.42 | 271.28 | 274.16 | 844,878 | -4.92(-1.76%) |
Oct 04, 2023 | 279.06 | 280.49 | 276.25 | 279.07 | 1,109,324 | +3.03(+1.10%) |
Oct 03, 2023 | 271.67 | 277.86 | 271.67 | 276.05 | 1,292,232 | +2.66(+0.97%) |
Oct 02, 2023 | 275.60 | 276.95 | 269.99 | 273.39 | 1,036,547 | -4.23(-1.52%) |
Sep 29, 2023 | 281.88 | 282.96 | 276.86 | 277.62 | 711,484 | -1.69(-0.60%) |
Sep 28, 2023 | 278.36 | 282.47 | 277.40 | 279.31 | 1,130,003 | +1.57(+0.56%) |
Sep 27, 2023 | 279.32 | 280.52 | 276.45 | 277.74 | 688,133 | -1.40(-0.50%) |
Sep 26, 2023 | 279.73 | 281.95 | 278.26 | 279.14 | 761,694 | -2.83(-1.01%) |
Sep 25, 2023 | 277.84 | 282.42 | 280.71 | 281.98 | 602,260 | +2.89(+1.04%) |
Sep 22, 2023 | 279.42 | 282.05 | 278.32 | 279.08 | 629,179 | -0.42(-0.15%) |
Sep 21, 2023 | 285.43 | 287.33 | 279.33 | 279.50 | 789,114 | -7.54(-2.63%) |
Sep 20, 2023 | 291.83 | 293.10 | 286.45 | 287.05 | 609,643 | -4.29(-1.47%) |
Sep 19, 2023 | 291.41 | 292.24 | 287.71 | 291.34 | 594,795 | -0.29(-0.10%) |
Sep 18, 2023 | 293.68 | 293.94 | 291.41 | 291.63 | 683,467 | -2.51(-0.85%) |
Sep 15, 2023 | 298.32 | 299.60 | 293.21 | 294.15 | 1,391,315 | -3.88(-1.30%) |
Sep 14, 2023 | 296.96 | 298.71 | 295.51 | 298.03 | 565,845 | +2.89(+0.98%) |
Sep 13, 2023 | 294.27 | 296.85 | 292.92 | 295.14 | 644,286 | +0.96(+0.33%) |
Sep 12, 2023 | 293.62 | 296.17 | 292.24 | 294.18 | 663,448 | -0.64(-0.22%) |
Sep 11, 2023 | 291.92 | 295.74 | 291.65 | 294.82 | 687,748 | +4.18(+1.44%) |
Sep 08, 2023 | 284.79 | 291.96 | 283.87 | 290.64 | 807,851 | +6.23(+2.19%) |
Sep 07, 2023 | 285.18 | 287.03 | 282.99 | 284.41 | 581,677 | -1.21(-0.42%) |
Sep 06, 2023 | 284.91 | 286.39 | 283.47 | 285.62 | 434,304 | +0.63(+0.22%) |
Sep 05, 2023 | 290.48 | 290.48 | 284.94 | 284.99 | 735,800 | -5.18(-1.79%) |
Sep 01, 2023 | 290.69 | 292.68 | 289.97 | 290.17 | 534,127 | +2.46(+0.86%) |
Aug 31, 2023 | 288.67 | 289.17 | 286.90 | 287.70 | 680,288 | -0.03(-0.01%) |
Aug 30, 2023 | 286.28 | 288.64 | 285.75 | 287.73 | 415,808 | +1.81(+0.63%) |
Aug 29, 2023 | 282.29 | 286.02 | 281.73 | 285.92 | 400,060 | +3.70(+1.31%) |
Aug 28, 2023 | 281.35 | 283.68 | 281.05 | 282.22 | 713,747 | +1.52(+0.54%) |
Aug 25, 2023 | 280.88 | 281.75 | 278.50 | 280.70 | 391,472 | +1.63(+0.58%) |
Aug 24, 2023 | 276.93 | 280.53 | 276.23 | 279.07 | 402,187 | +0.86(+0.31%) |
Aug 23, 2023 | 276.86 | 278.92 | 275.34 | 278.22 | 458,399 | +0.66(+0.24%) |
Aug 22, 2023 | 279.07 | 279.07 | 276.46 | 277.56 | 363,144 | -0.14(-0.05%) |
Aug 21, 2023 | 277.71 | 279.93 | 276.57 | 277.69 | 490,615 | +0.38(+0.14%) |
Aug 18, 2023 | 274.97 | 278.83 | 274.05 | 277.31 | 736,003 | +0.31(+0.11%) |
Aug 17, 2023 | 279.37 | 280.66 | 275.98 | 277.00 | 755,403 | -1.38(-0.50%) |
Aug 16, 2023 | 277.62 | 279.65 | 276.85 | 278.38 | 658,247 | +0.76(+0.27%) |
Aug 15, 2023 | 281.04 | 281.43 | 276.67 | 277.62 | 641,395 | -5.44(-1.92%) |
Aug 14, 2023 | 280.23 | 284.06 | 279.60 | 283.07 | 713,541 | +1.89(+0.67%) |
Aug 11, 2023 | 277.99 | 281.35 | 277.95 | 281.18 | 664,236 | +2.41(+0.87%) |
Aug 10, 2023 | 279.11 | 280.86 | 276.64 | 278.76 | 879,188 | +0.89(+0.32%) |
Aug 09, 2023 | 276.67 | 279.96 | 275.17 | 277.88 | 634,414 | +1.81(+0.66%) |
Aug 08, 2023 | 277.23 | 277.17 | 273.37 | 276.07 | 663,196 | -3.66(-1.31%) |
Aug 07, 2023 | 276.80 | 280.61 | 276.63 | 279.73 | 887,265 | +2.79(+1.01%) |
Aug 04, 2023 | 278.24 | 283.46 | 276.32 | 276.93 | 1,297,172 | +2.54(+0.93%) |
Aug 03, 2023 | 282.36 | 285.43 | 273.89 | 274.39 | 2,421,508 | -17.04(-5.85%) |
Aug 02, 2023 | 292.20 | 294.91 | 290.78 | 291.43 | 1,019,298 | -3.01(-1.02%) |
Aug 01, 2023 | 295.69 | 297.77 | 294.24 | 294.44 | 910,954 | -2.84(-0.96%) |
Jul 31, 2023 | 295.01 | 297.67 | 294.63 | 297.28 | 1,177,590 | +1.85(+0.63%) |
Jul 28, 2023 | 296.92 | 296.92 | 294.61 | 295.43 | 575,513 | +0.53(+0.18%) |
Jul 27, 2023 | 295.01 | 296.84 | 294.04 | 294.91 | 1,020,977 | -0.12(-0.04%) |
Jul 26, 2023 | 295.55 | 297.29 | 293.52 | 295.02 | 1,139,166 | -2.77(-0.93%) |
Jul 25, 2023 | 295.50 | 298.51 | 294.27 | 297.79 | 759,835 | +3.65(+1.24%) |
Jul 24, 2023 | 295.28 | 296.08 | 292.01 | 294.14 | 671,254 | -0.62(-0.21%) |
Jul 21, 2023 | 292.80 | 295.22 | 292.21 | 294.76 | 686,055 | +1.36(+0.46%) |
Jul 20, 2023 | 292.39 | 293.90 | 290.19 | 293.40 | 773,082 | +2.68(+0.92%) |
Jul 19, 2023 | 289.89 | 292.21 | 288.63 | 290.72 | 693,926 | +0.32(+0.11%) |
Jul 18, 2023 | 290.84 | 292.67 | 288.13 | 290.40 | 558,938 | -0.99(-0.34%) |
Jul 17, 2023 | 290.36 | 291.94 | 288.55 | 291.39 | 831,165 | +0.63(+0.22%) |
Jul 14, 2023 | 291.02 | 291.63 | 289.46 | 290.76 | 731,096 | -0.31(-0.11%) |
Jul 13, 2023 | 286.86 | 292.00 | 286.25 | 291.07 | 866,661 | +4.58(+1.60%) |
Jul 12, 2023 | 284.01 | 286.82 | 279.94 | 286.49 | 1,054,058 | +5.45(+1.94%) |
Jul 11, 2023 | 283.60 | 284.85 | 279.58 | 281.04 | 642,190 | -1.33(-0.47%) |
Jul 10, 2023 | 279.28 | 284.09 | 279.06 | 282.38 | 583,043 | +3.10(+1.11%) |
Jul 07, 2023 | 278.85 | 282.82 | 278.01 | 279.28 | 914,728 | -0.97(-0.35%) |
Jul 06, 2023 | 278.39 | 280.67 | 274.34 | 280.25 | 907,306 | -0.13(-0.05%) |
Jul 05, 2023 | 286.86 | 287.89 | 278.34 | 280.38 | 1,425,201 | -8.86(-3.06%) |
Jul 03, 2023 | 290.29 | 291.31 | 287.94 | 289.24 | 468,915 | -2.39(-0.82%) |
Jun 30, 2023 | 288.08 | 292.59 | 287.39 | 291.63 | 1,059,676 | +6.36(+2.23%) |
Jun 29, 2023 | 280.62 | 285.80 | 279.32 | 285.28 | 586,781 | +3.32(+1.18%) |
Jun 28, 2023 | 281.04 | 282.47 | 279.12 | 281.96 | 626,719 | -0.09(-0.03%) |
Jun 27, 2023 | 277.37 | 282.19 | 277.37 | 282.05 | 564,133 | +4.86(+1.75%) |
Jun 26, 2023 | 277.89 | 278.90 | 275.89 | 277.19 | 745,105 | +0.13(+0.05%) |
Jun 23, 2023 | 277.42 | 278.86 | 275.52 | 277.06 | 736,187 | -1.69(-0.61%) |
Jun 22, 2023 | 277.91 | 279.71 | 275.33 | 278.75 | 657,618 | -1.09(-0.39%) |
Jun 21, 2023 | 278.44 | 280.85 | 276.29 | 279.85 | 697,277 | -0.15(-0.05%) |
Jun 20, 2023 | 280.63 | 281.09 | 278.07 | 280.00 | 696,649 | -3.75(-1.32%) |
Jun 16, 2023 | 281.95 | 285.13 | 281.48 | 283.75 | 1,871,159 | +2.33(+0.83%) |