Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 263.23 | 264.70 | 261.27 | 264.65 | 1,059,967 | -0.01(-0.00%) |
May 21, 2024 | 266.11 | 267.25 | 263.72 | 264.66 | 1,900,231 | -1.55(-0.58%) |
May 20, 2024 | 261.57 | 266.43 | 261.14 | 266.21 | 2,246,020 | +3.51(+1.34%) |
May 17, 2024 | 258.00 | 262.98 | 255.86 | 262.70 | 2,877,893 | +5.66(+2.20%) |
May 16, 2024 | 252.53 | 258.13 | 252.14 | 257.04 | 2,746,008 | +5.44(+2.16%) |
May 15, 2024 | 250.12 | 251.77 | 248.60 | 251.60 | 1,068,153 | +3.04(+1.22%) |
May 14, 2024 | 251.77 | 252.19 | 248.37 | 248.56 | 1,613,369 | -1.70(-0.68%) |
May 13, 2024 | 251.58 | 253.73 | 250.05 | 250.26 | 2,289,363 | -0.29(-0.12%) |
May 10, 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1,555,107 | -0.06(-0.02%) |
May 09, 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 840,348 | +4.34(+1.76%) |
May 08, 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891,345 | -2.38(-0.96%) |
May 07, 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 1,099,754 | +1.05(+0.42%) |
May 06, 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936,855 | +1.73(+0.70%) |
May 03, 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1,559,472 | +2.18(+0.89%) |
May 02, 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 1,811,410 | +6.20(+2.61%) |
May 01, 2024 | 233.98 | 240.87 | 233.52 | 237.49 | 1,845,054 | +1.15(+0.49%) |
Apr 30, 2024 | 232.58 | 237.15 | 228.81 | 236.34 | 3,558,994 | -1.78(-0.75%) |
Apr 29, 2024 | 237.00 | 239.54 | 236.59 | 238.12 | 1,628,911 | +2.04(+0.86%) |
Apr 26, 2024 | 234.88 | 238.40 | 234.46 | 236.08 | 1,251,374 | +1.00(+0.43%) |
Apr 25, 2024 | 234.48 | 235.98 | 233.47 | 235.08 | 1,037,757 | +0.40(+0.17%) |
Apr 24, 2024 | 232.43 | 235.08 | 231.75 | 234.68 | 1,297,344 | +0.97(+0.42%) |
Apr 23, 2024 | 233.47 | 235.19 | 232.09 | 233.71 | 1,175,221 | -0.65(-0.28%) |
Apr 22, 2024 | 231.93 | 234.58 | 229.19 | 234.36 | 1,591,169 | +2.72(+1.17%) |
Apr 19, 2024 | 233.07 | 235.72 | 230.90 | 231.64 | 1,797,253 | -1.38(-0.59%) |
Apr 18, 2024 | 230.92 | 233.53 | 228.48 | 233.02 | 1,302,044 | +4.01(+1.75%) |
Apr 17, 2024 | 229.17 | 230.15 | 227.76 | 229.01 | 1,452,507 | +1.25(+0.55%) |
Apr 16, 2024 | 230.60 | 231.12 | 227.53 | 227.76 | 2,590,140 | -3.40(-1.47%) |
Apr 15, 2024 | 233.13 | 234.26 | 229.66 | 231.16 | 1,307,421 | -0.37(-0.16%) |
Apr 12, 2024 | 234.32 | 235.37 | 230.68 | 231.53 | 1,520,073 | -4.72(-2.00%) |
Apr 11, 2024 | 236.50 | 238.22 | 234.95 | 236.25 | 1,737,582 | +0.34(+0.14%) |
Apr 10, 2024 | 235.60 | 236.83 | 234.68 | 235.91 | 1,407,451 | -3.75(-1.56%) |
Apr 09, 2024 | 238.87 | 239.71 | 237.02 | 239.66 | 890,943 | +2.03(+0.85%) |
Apr 08, 2024 | 239.52 | 240.82 | 237.31 | 237.63 | 1,013,614 | -1.05(-0.44%) |
Apr 05, 2024 | 236.88 | 239.78 | 236.63 | 238.68 | 1,588,821 | +1.57(+0.66%) |
Apr 04, 2024 | 241.12 | 241.44 | 236.59 | 237.11 | 829,704 | -2.49(-1.04%) |
Apr 03, 2024 | 240.12 | 241.30 | 238.90 | 239.60 | 1,008,990 | -0.24(-0.10%) |
Apr 02, 2024 | 243.08 | 243.72 | 237.28 | 239.84 | 1,227,296 | -3.58(-1.47%) |
Apr 01, 2024 | 242.93 | 244.65 | 241.53 | 243.42 | 851,323 | +1.15(+0.47%) |
Mar 28, 2024 | 241.73 | 243.16 | 243.07 | 242.27 | 1,439,941 | +0.94(+0.39%) |
Mar 27, 2024 | 237.14 | 241.34 | 236.84 | 241.33 | 933,562 | +5.23(+2.22%) |
Mar 26, 2024 | 237.40 | 237.40 | 234.49 | 236.10 | 1,105,108 | +0.27(+0.11%) |
Mar 25, 2024 | 234.25 | 237.07 | 233.48 | 235.83 | 951,121 | +0.84(+0.36%) |
Mar 22, 2024 | 233.29 | 235.76 | 233.25 | 234.99 | 1,162,269 | +1.21(+0.52%) |
Mar 21, 2024 | 237.44 | 237.83 | 233.70 | 233.78 | 2,360,796 | -3.44(-1.45%) |
Mar 20, 2024 | 238.05 | 238.77 | 235.91 | 237.21 | 2,869,555 | -2.85(-1.19%) |
Mar 19, 2024 | 244.11 | 244.45 | 239.31 | 240.06 | 1,165,008 | -3.76(-1.54%) |
Mar 18, 2024 | 242.79 | 247.06 | 242.79 | 243.82 | 1,181,039 | +0.97(+0.40%) |
Mar 15, 2024 | 241.59 | 244.81 | 241.23 | 242.85 | 2,387,011 | -0.51(-0.21%) |
Mar 14, 2024 | 244.85 | 245.60 | 242.93 | 243.35 | 1,426,563 | -2.13(-0.87%) |
Mar 13, 2024 | 243.68 | 247.30 | 243.18 | 245.49 | 1,152,915 | +2.40(+0.99%) |
Mar 12, 2024 | 245.73 | 246.39 | 242.15 | 243.09 | 1,644,621 | -3.05(-1.24%) |
Mar 11, 2024 | 241.48 | 247.53 | 240.66 | 246.13 | 1,462,695 | +6.28(+2.62%) |
Mar 08, 2024 | 243.75 | 244.20 | 239.66 | 239.85 | 1,739,336 | -3.53(-1.45%) |
Mar 07, 2024 | 244.21 | 246.19 | 242.50 | 243.38 | 2,007,634 | +2.05(+0.85%) |
Mar 06, 2024 | 240.31 | 242.11 | 238.95 | 241.33 | 2,342,431 | +3.49(+1.47%) |
Mar 05, 2024 | 236.29 | 238.61 | 236.00 | 237.84 | 2,653,529 | +1.16(+0.49%) |
Mar 04, 2024 | 233.69 | 237.76 | 233.69 | 236.67 | 1,875,325 | +2.39(+1.02%) |
Mar 01, 2024 | 232.01 | 234.77 | 230.72 | 234.28 | 1,301,926 | +1.95(+0.84%) |
Feb 29, 2024 | 232.19 | 235.92 | 231.74 | 232.34 | 1,738,921 | +1.62(+0.70%) |
Feb 28, 2024 | 229.32 | 232.85 | 228.08 | 230.72 | 1,816,841 | +0.67(+0.29%) |
Feb 27, 2024 | 228.32 | 232.21 | 227.93 | 230.04 | 2,532,931 | +2.35(+1.03%) |
Feb 26, 2024 | 228.41 | 230.24 | 226.85 | 227.69 | 1,669,230 | -3.41(-1.47%) |
Feb 23, 2024 | 229.52 | 231.60 | 227.98 | 231.09 | 1,808,557 | +1.28(+0.56%) |
Feb 22, 2024 | 226.01 | 230.16 | 225.45 | 229.81 | 2,197,339 | +3.38(+1.49%) |
Feb 21, 2024 | 227.33 | 228.19 | 225.30 | 226.44 | 1,593,891 | +0.01(+0.00%) |
Feb 20, 2024 | 224.80 | 226.57 | 223.62 | 226.43 | 1,941,315 | +1.23(+0.55%) |
Feb 16, 2024 | 225.22 | 226.18 | 224.26 | 225.20 | 1,706,651 | -0.10(-0.04%) |
Feb 15, 2024 | 219.53 | 226.80 | 218.66 | 225.30 | 2,446,954 | +9.87(+4.58%) |
Feb 14, 2024 | 216.34 | 217.78 | 214.72 | 215.43 | 2,132,614 | -0.60(-0.28%) |
Feb 13, 2024 | 219.11 | 220.99 | 214.76 | 216.03 | 2,790,042 | -4.94(-2.24%) |
Feb 12, 2024 | 218.78 | 221.75 | 217.53 | 220.97 | 1,960,641 | +2.73(+1.25%) |
Feb 09, 2024 | 217.89 | 218.34 | 214.92 | 218.24 | 2,399,246 | -0.07(-0.03%) |
Feb 08, 2024 | 212.47 | 219.15 | 212.24 | 218.31 | 3,266,988 | +4.50(+2.10%) |
Feb 07, 2024 | 216.75 | 218.02 | 211.52 | 213.81 | 3,492,787 | -2.65(-1.22%) |
Feb 06, 2024 | 217.12 | 218.38 | 210.69 | 216.46 | 5,019,662 | +0.03(+0.01%) |
Feb 05, 2024 | 225.35 | 226.38 | 215.45 | 216.43 | 8,054,887 | -39.86(-15.55%) |
Feb 02, 2024 | 255.24 | 258.11 | 253.64 | 256.29 | 1,949,016 | -1.38(-0.54%) |
Feb 01, 2024 | 255.94 | 258.30 | 254.28 | 257.67 | 1,528,252 | +3.82(+1.51%) |
Jan 31, 2024 | 259.21 | 259.35 | 253.56 | 253.85 | 1,955,737 | -3.54(-1.38%) |
Jan 30, 2024 | 258.04 | 260.36 | 257.26 | 257.39 | 2,068,778 | -1.84(-0.71%) |
Jan 29, 2024 | 259.99 | 260.32 | 257.86 | 259.23 | 1,201,111 | -0.76(-0.29%) |
Jan 26, 2024 | 264.23 | 264.23 | 259.37 | 259.99 | 879,629 | -1.74(-0.66%) |
Jan 25, 2024 | 257.23 | 261.81 | 256.48 | 261.73 | 1,950,631 | +6.44(+2.52%) |
Jan 24, 2024 | 261.31 | 262.55 | 255.24 | 255.29 | 1,834,377 | -6.03(-2.31%) |
Jan 23, 2024 | 260.44 | 262.08 | 258.53 | 261.32 | 1,553,632 | +2.29(+0.89%) |
Jan 22, 2024 | 256.60 | 260.90 | 255.88 | 259.03 | 1,512,096 | +0.29(+0.11%) |
Jan 19, 2024 | 258.27 | 259.10 | 255.36 | 258.74 | 2,528,039 | +0.61(+0.23%) |
Jan 18, 2024 | 257.35 | 258.56 | 255.13 | 258.14 | 1,165,782 | -0.11(-0.04%) |
Jan 17, 2024 | 256.18 | 258.33 | 255.13 | 258.25 | 1,210,125 | -0.31(-0.12%) |
Jan 16, 2024 | 260.62 | 261.88 | 258.11 | 258.55 | 1,445,707 | -3.65(-1.39%) |
Jan 12, 2024 | 264.02 | 265.71 | 261.49 | 262.21 | 1,210,429 | -0.46(-0.17%) |
Jan 11, 2024 | 265.44 | 266.12 | 261.10 | 262.66 | 1,053,860 | -2.35(-0.89%) |
Jan 10, 2024 | 265.36 | 265.36 | 261.93 | 265.02 | 928,782 | -1.12(-0.42%) |
Jan 09, 2024 | 269.04 | 269.04 | 264.65 | 266.14 | 837,691 | -4.72(-1.74%) |
Jan 08, 2024 | 266.62 | 270.95 | 264.95 | 270.85 | 964,749 | +2.67(+1.00%) |
Jan 05, 2024 | 268.98 | 271.01 | 266.47 | 268.18 | 783,129 | -0.10(-0.04%) |
Jan 04, 2024 | 268.88 | 271.30 | 268.16 | 268.28 | 963,816 | -0.61(-0.23%) |
Jan 03, 2024 | 270.02 | 271.07 | 267.82 | 268.89 | 1,125,763 | -2.59(-0.95%) |
Jan 02, 2024 | 270.35 | 272.87 | 270.35 | 271.48 | 1,117,295 | -0.33(-0.12%) |
Dec 29, 2023 | 270.65 | 272.89 | 270.02 | 271.81 | 892,540 | +1.31(+0.48%) |
Dec 28, 2023 | 271.88 | 271.92 | 270.28 | 270.50 | 539,181 | -1.44(-0.53%) |
Dec 27, 2023 | 270.48 | 272.05 | 269.62 | 271.94 | 770,326 | +0.81(+0.30%) |
Dec 26, 2023 | 269.73 | 272.06 | 269.53 | 271.13 | 452,249 | +2.00(+0.74%) |
Dec 22, 2023 | 269.04 | 270.58 | 268.44 | 269.12 | 766,646 | +1.08(+0.40%) |
Dec 21, 2023 | 266.54 | 268.13 | 264.81 | 268.04 | 801,150 | +3.54(+1.34%) |
Dec 20, 2023 | 267.90 | 269.78 | 264.36 | 264.50 | 917,557 | -4.31(-1.60%) |
Dec 19, 2023 | 269.51 | 270.18 | 266.94 | 268.81 | 1,344,131 | +1.30(+0.49%) |
Dec 18, 2023 | 269.86 | 271.21 | 267.43 | 267.51 | 1,532,586 | +0.33(+0.13%) |
Dec 15, 2023 | 266.60 | 269.02 | 266.02 | 267.17 | 3,358,667 | +0.05(+0.02%) |
Dec 14, 2023 | 266.72 | 269.68 | 266.32 | 267.12 | 1,391,739 | +1.47(+0.55%) |
Dec 13, 2023 | 263.07 | 266.79 | 260.14 | 265.65 | 1,263,763 | +1.95(+0.74%) |
Dec 12, 2023 | 261.78 | 263.76 | 259.34 | 263.70 | 1,302,000 | +2.74(+1.05%) |
Dec 11, 2023 | 259.67 | 261.47 | 258.90 | 260.96 | 1,136,307 | +1.27(+0.49%) |
Dec 08, 2023 | 259.20 | 261.12 | 258.96 | 259.69 | 754,362 | +1.24(+0.48%) |
Dec 07, 2023 | 258.57 | 260.44 | 257.46 | 258.44 | 1,427,960 | +0.72(+0.28%) |
Dec 06, 2023 | 258.82 | 260.50 | 256.75 | 257.72 | 1,331,076 | -0.73(-0.28%) |
Dec 05, 2023 | 265.59 | 266.09 | 257.51 | 258.45 | 2,038,833 | -8.02(-3.01%) |
Dec 04, 2023 | 267.25 | 268.25 | 265.10 | 266.47 | 1,806,868 | -2.46(-0.91%) |
Dec 01, 2023 | 266.92 | 271.36 | 266.17 | 268.93 | 1,729,706 | +2.06(+0.77%) |
Nov 30, 2023 | 262.85 | 267.43 | 262.11 | 266.87 | 2,374,096 | +4.01(+1.53%) |
Nov 29, 2023 | 266.07 | 267.11 | 262.28 | 262.85 | 1,111,355 | -1.89(-0.72%) |
Nov 28, 2023 | 267.31 | 268.03 | 264.31 | 264.75 | 906,089 | -3.23(-1.20%) |
Nov 27, 2023 | 269.97 | 270.30 | 265.73 | 267.97 | 1,176,299 | -2.79(-1.03%) |
Nov 24, 2023 | 271.33 | 272.88 | 270.76 | 270.76 | 405,368 | +0.23(+0.08%) |
Nov 22, 2023 | 273.63 | 273.68 | 269.97 | 270.54 | 1,018,694 | -2.04(-0.75%) |
Nov 21, 2023 | 269.78 | 273.69 | 269.31 | 272.58 | 1,262,538 | +4.13(+1.54%) |
Nov 20, 2023 | 266.31 | 269.99 | 265.50 | 268.44 | 1,561,339 | +2.13(+0.80%) |
Nov 17, 2023 | 269.77 | 270.26 | 265.61 | 266.31 | 1,558,620 | -3.56(-1.32%) |
Nov 16, 2023 | 269.77 | 270.71 | 267.37 | 269.88 | 1,558,333 | -0.02(-0.01%) |
Nov 15, 2023 | 264.72 | 270.60 | 264.20 | 269.89 | 1,279,418 | +5.14(+1.94%) |
Nov 14, 2023 | 263.37 | 267.92 | 262.38 | 264.75 | 1,783,578 | +3.33(+1.28%) |
Nov 13, 2023 | 260.18 | 262.01 | 258.63 | 261.42 | 1,125,715 | -0.42(-0.16%) |
Nov 10, 2023 | 260.12 | 263.70 | 259.43 | 261.85 | 1,576,064 | +1.45(+0.56%) |
Nov 09, 2023 | 258.95 | 260.71 | 255.14 | 260.40 | 1,935,599 | +4.00(+1.56%) |
Nov 08, 2023 | 253.27 | 256.88 | 248.20 | 256.39 | 2,499,075 | +5.40(+2.15%) |
Nov 07, 2023 | 268.04 | 269.34 | 250.56 | 251.00 | 4,545,745 | -36.34(-12.65%) |
Nov 06, 2023 | 289.21 | 290.15 | 285.61 | 287.33 | 1,260,621 | -1.87(-0.65%) |
Nov 03, 2023 | 288.27 | 291.93 | 287.55 | 289.21 | 1,025,600 | +3.53(+1.24%) |
Nov 02, 2023 | 280.58 | 285.88 | 279.41 | 285.68 | 868,507 | +6.13(+2.19%) |
Nov 01, 2023 | 279.19 | 280.46 | 275.74 | 279.55 | 1,136,544 | +0.96(+0.34%) |
Oct 31, 2023 | 277.05 | 279.96 | 274.79 | 278.59 | 883,728 | +1.72(+0.62%) |
Oct 30, 2023 | 274.21 | 277.12 | 273.25 | 276.88 | 677,212 | +4.49(+1.65%) |
Oct 27, 2023 | 273.18 | 275.88 | 271.45 | 272.39 | 657,147 | -1.49(-0.54%) |
Oct 26, 2023 | 272.34 | 275.94 | 271.85 | 273.88 | 755,356 | +3.14(+1.16%) |
Oct 25, 2023 | 273.19 | 274.15 | 270.62 | 270.74 | 696,776 | -2.72(-1.00%) |
Oct 24, 2023 | 272.14 | 274.57 | 270.89 | 273.46 | 682,493 | +2.53(+0.94%) |
Oct 23, 2023 | 273.03 | 275.00 | 270.54 | 270.93 | 732,620 | -3.85(-1.40%) |
Oct 20, 2023 | 275.65 | 277.42 | 274.04 | 274.78 | 678,428 | -2.01(-0.73%) |
Oct 19, 2023 | 278.33 | 280.71 | 276.21 | 276.79 | 478,426 | -2.73(-0.98%) |
Oct 18, 2023 | 285.86 | 285.86 | 279.12 | 279.52 | 527,806 | -7.42(-2.59%) |
Oct 17, 2023 | 283.39 | 288.58 | 282.65 | 286.94 | 791,393 | +3.73(+1.32%) |
Oct 16, 2023 | 283.71 | 286.37 | 282.73 | 283.21 | 559,142 | +1.64(+0.58%) |
Oct 13, 2023 | 284.28 | 286.75 | 280.83 | 281.57 | 585,435 | -0.33(-0.12%) |
Oct 12, 2023 | 288.43 | 288.54 | 278.74 | 281.90 | 1,273,664 | -5.03(-1.75%) |
Oct 11, 2023 | 284.92 | 287.17 | 284.22 | 286.93 | 857,460 | +2.94(+1.03%) |
Oct 10, 2023 | 282.77 | 286.48 | 282.01 | 283.99 | 918,695 | +3.59(+1.28%) |
Oct 09, 2023 | 277.25 | 280.64 | 275.86 | 280.40 | 592,493 | +3.17(+1.14%) |
Oct 06, 2023 | 275.59 | 278.38 | 272.60 | 277.23 | 887,889 | +1.18(+0.43%) |
Oct 05, 2023 | 280.61 | 282.35 | 273.15 | 276.05 | 839,083 | -4.95(-1.76%) |
Oct 04, 2023 | 280.99 | 282.43 | 278.16 | 281.00 | 1,101,715 | +3.05(+1.10%) |
Oct 03, 2023 | 273.54 | 279.78 | 273.54 | 277.95 | 1,283,368 | +2.67(+0.97%) |
Oct 02, 2023 | 277.50 | 278.87 | 271.86 | 275.28 | 1,029,437 | -4.26(-1.52%) |
Sep 29, 2023 | 283.83 | 284.91 | 278.77 | 279.54 | 706,604 | -1.70(-0.60%) |
Sep 28, 2023 | 280.28 | 284.42 | 279.32 | 281.24 | 1,122,252 | +1.58(+0.56%) |
Sep 27, 2023 | 281.25 | 282.45 | 278.36 | 279.66 | 683,413 | -1.41(-0.50%) |
Sep 26, 2023 | 281.66 | 283.89 | 280.18 | 281.07 | 756,469 | -2.85(-1.00%) |
Sep 25, 2023 | 279.76 | 284.37 | 282.65 | 283.92 | 598,129 | +2.91(+1.04%) |
Sep 22, 2023 | 281.35 | 283.99 | 280.24 | 281.01 | 624,864 | -0.42(-0.15%) |
Sep 21, 2023 | 287.40 | 289.31 | 281.26 | 281.43 | 783,701 | -7.60(-2.63%) |
Sep 20, 2023 | 293.85 | 295.12 | 288.42 | 289.03 | 605,462 | -4.32(-1.47%) |
Sep 19, 2023 | 293.42 | 294.26 | 289.70 | 293.36 | 590,715 | -0.29(-0.10%) |
Sep 18, 2023 | 295.71 | 295.97 | 293.42 | 293.65 | 678,779 | -2.53(-0.85%) |
Sep 15, 2023 | 300.38 | 301.67 | 295.24 | 296.18 | 1,381,772 | -3.91(-1.30%) |
Sep 14, 2023 | 299.01 | 300.77 | 297.55 | 300.09 | 561,964 | +2.91(+0.98%) |
Sep 13, 2023 | 296.31 | 298.90 | 294.94 | 297.18 | 639,867 | +0.97(+0.33%) |
Sep 12, 2023 | 295.65 | 298.22 | 294.26 | 296.21 | 658,897 | -0.65(-0.22%) |
Sep 11, 2023 | 293.93 | 297.78 | 293.66 | 296.86 | 683,031 | +4.21(+1.44%) |
Sep 08, 2023 | 286.76 | 293.97 | 285.83 | 292.65 | 802,309 | +6.27(+2.19%) |
Sep 07, 2023 | 287.15 | 289.01 | 284.94 | 286.38 | 577,687 | -1.22(-0.42%) |
Sep 06, 2023 | 286.88 | 288.37 | 285.42 | 287.59 | 431,325 | +0.64(+0.22%) |
Sep 05, 2023 | 292.48 | 292.48 | 286.90 | 286.95 | 730,753 | -5.22(-1.79%) |
Sep 01, 2023 | 292.70 | 294.70 | 291.97 | 292.17 | 530,463 | +2.48(+0.86%) |
Aug 31, 2023 | 290.66 | 291.17 | 288.88 | 289.69 | 675,622 | -0.03(-0.01%) |
Aug 30, 2023 | 288.26 | 290.63 | 287.73 | 289.72 | 412,956 | +1.82(+0.63%) |
Aug 29, 2023 | 284.24 | 287.99 | 283.68 | 287.89 | 397,316 | +3.73(+1.31%) |
Aug 28, 2023 | 283.30 | 285.64 | 282.99 | 284.17 | 708,852 | +1.53(+0.54%) |
Aug 25, 2023 | 282.82 | 283.70 | 280.42 | 282.64 | 388,787 | +1.64(+0.58%) |
Aug 24, 2023 | 278.85 | 282.47 | 278.14 | 281.00 | 399,429 | +0.86(+0.31%) |
Aug 23, 2023 | 278.77 | 280.85 | 277.24 | 280.14 | 455,255 | +0.67(+0.24%) |
Aug 22, 2023 | 281.00 | 281.00 | 278.37 | 279.47 | 360,653 | -0.14(-0.05%) |
Aug 21, 2023 | 279.63 | 281.87 | 278.48 | 279.61 | 487,250 | +0.38(+0.14%) |
Aug 18, 2023 | 276.87 | 280.76 | 275.94 | 279.23 | 730,955 | +0.31(+0.11%) |
Aug 17, 2023 | 281.30 | 282.60 | 277.88 | 278.91 | 750,223 | -1.39(-0.50%) |
Aug 16, 2023 | 279.54 | 281.58 | 278.76 | 280.31 | 653,732 | +0.76(+0.27%) |
Aug 15, 2023 | 282.98 | 283.38 | 278.58 | 279.54 | 636,996 | -5.48(-1.92%) |
Aug 14, 2023 | 282.17 | 286.02 | 281.53 | 285.02 | 708,647 | +1.90(+0.67%) |
Aug 11, 2023 | 279.91 | 283.30 | 279.87 | 283.12 | 659,680 | +2.43(+0.87%) |
Aug 10, 2023 | 281.04 | 282.80 | 278.55 | 280.69 | 873,157 | +0.89(+0.32%) |
Aug 09, 2023 | 278.58 | 281.89 | 277.07 | 279.80 | 630,063 | +1.82(+0.66%) |
Aug 08, 2023 | 279.14 | 279.08 | 275.26 | 277.97 | 658,647 | -3.69(-1.31%) |
Aug 07, 2023 | 278.71 | 282.55 | 278.54 | 281.66 | 881,179 | +2.81(+1.01%) |
Aug 04, 2023 | 280.16 | 285.41 | 278.23 | 278.85 | 1,288,275 | +2.56(+0.93%) |
Aug 03, 2023 | 284.31 | 287.40 | 275.78 | 276.29 | 2,404,899 | -17.16(-5.85%) |
Aug 02, 2023 | 294.22 | 296.94 | 292.79 | 293.44 | 1,012,306 | -3.03(-1.02%) |
Aug 01, 2023 | 297.73 | 299.83 | 296.27 | 296.47 | 904,706 | -2.86(-0.96%) |
Jul 31, 2023 | 297.05 | 299.73 | 296.67 | 299.33 | 1,169,513 | +1.86(+0.63%) |
Jul 28, 2023 | 298.97 | 298.97 | 296.65 | 297.47 | 571,565 | +0.53(+0.18%) |
Jul 27, 2023 | 297.05 | 298.89 | 296.07 | 296.94 | 1,013,974 | -0.12(-0.04%) |
Jul 26, 2023 | 297.59 | 299.10 | 295.55 | 297.06 | 1,131,353 | -2.78(-0.93%) |
Jul 25, 2023 | 297.54 | 300.57 | 296.31 | 299.85 | 754,623 | +3.68(+1.24%) |
Jul 24, 2023 | 297.32 | 298.13 | 294.03 | 296.17 | 666,650 | -0.63(-0.21%) |
Jul 21, 2023 | 294.83 | 297.26 | 294.23 | 296.80 | 681,350 | +1.37(+0.46%) |
Jul 20, 2023 | 294.41 | 295.93 | 292.20 | 295.42 | 767,780 | +2.70(+0.92%) |
Jul 19, 2023 | 291.89 | 294.23 | 290.62 | 292.73 | 689,166 | +0.32(+0.11%) |
Jul 18, 2023 | 292.85 | 294.69 | 290.12 | 292.40 | 555,104 | -1.00(-0.34%) |
Jul 17, 2023 | 292.37 | 293.95 | 290.55 | 293.40 | 825,464 | +0.64(+0.22%) |
Jul 14, 2023 | 293.03 | 293.65 | 291.46 | 292.77 | 726,081 | -0.31(-0.11%) |
Jul 13, 2023 | 288.85 | 294.01 | 288.23 | 293.08 | 860,716 | +4.61(+1.60%) |
Jul 12, 2023 | 285.97 | 288.80 | 281.88 | 288.47 | 1,046,828 | +5.49(+1.94%) |
Jul 11, 2023 | 285.56 | 286.82 | 281.51 | 282.98 | 637,785 | -1.34(-0.47%) |
Jul 10, 2023 | 281.21 | 286.05 | 280.98 | 284.33 | 579,044 | +3.12(+1.11%) |
Jul 07, 2023 | 280.78 | 284.78 | 279.93 | 281.21 | 908,453 | -0.98(-0.35%) |
Jul 06, 2023 | 280.32 | 282.61 | 276.24 | 282.19 | 901,083 | -0.13(-0.04%) |
Jul 05, 2023 | 288.85 | 289.88 | 280.26 | 282.32 | 1,415,425 | -8.92(-3.06%) |
Jul 03, 2023 | 292.30 | 293.33 | 289.93 | 291.24 | 465,699 | -2.41(-0.82%) |
Jun 30, 2023 | 290.07 | 294.61 | 289.38 | 293.65 | 1,052,408 | +6.40(+2.23%) |
Jun 29, 2023 | 282.56 | 287.77 | 281.25 | 287.25 | 582,756 | +3.34(+1.18%) |
Jun 28, 2023 | 282.98 | 284.42 | 281.05 | 283.90 | 622,421 | -0.09(-0.03%) |
Jun 27, 2023 | 279.29 | 284.14 | 279.29 | 283.99 | 560,263 | +4.89(+1.75%) |
Jun 26, 2023 | 279.81 | 280.82 | 277.79 | 279.10 | 739,994 | +0.13(+0.05%) |
Jun 23, 2023 | 279.33 | 280.79 | 277.43 | 278.97 | 731,138 | -1.70(-0.61%) |
Jun 22, 2023 | 279.83 | 281.64 | 277.23 | 280.68 | 653,108 | -1.10(-0.39%) |
Jun 21, 2023 | 280.37 | 282.79 | 278.19 | 281.78 | 692,494 | -0.16(-0.06%) |
Jun 20, 2023 | 282.57 | 283.03 | 279.99 | 281.94 | 691,870 | -3.77(-1.32%) |
Jun 16, 2023 | 283.89 | 287.10 | 283.43 | 285.71 | 1,858,324 | +2.35(+0.83%) |
Jun 15, 2023 | 281.62 | 284.81 | 279.75 | 283.36 | 666,716 | +1.87(+0.66%) |
Jun 14, 2023 | 280.92 | 284.04 | 279.97 | 281.49 | 935,231 | +3.89(+1.40%) |
Jun 13, 2023 | 271.22 | 278.32 | 270.62 | 277.60 | 1,031,345 | +5.77(+2.12%) |
Jun 12, 2023 | 272.39 | 272.52 | 269.76 | 271.83 | 680,906 | +0.33(+0.12%) |
Jun 09, 2023 | 275.35 | 275.35 | 270.78 | 271.50 | 904,966 | -4.67(-1.69%) |
Jun 08, 2023 | 269.32 | 276.68 | 269.31 | 276.17 | 658,838 | +0.94(+0.34%) |
Jun 07, 2023 | 269.75 | 275.60 | 267.48 | 275.23 | 774,958 | +3.82(+1.41%) |
Jun 06, 2023 | 271.50 | 274.38 | 269.55 | 271.41 | 760,009 | -1.25(-0.46%) |
Jun 05, 2023 | 276.14 | 276.28 | 272.61 | 272.66 | 1,154,440 | -1.23(-0.45%) |
Jun 02, 2023 | 268.90 | 274.67 | 268.67 | 273.89 | 935,941 | +7.67(+2.88%) |