Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 275.43 | 275.43 | 271.87 | 272.39 | 665,197 | -1.97(-0.72%) |
May 23, 2024 | 282.51 | 282.51 | 274.24 | 274.36 | 756,291 | -8.65(-3.06%) |
May 22, 2024 | 281.74 | 285.72 | 281.20 | 283.01 | 347,698 | -0.02(-0.01%) |
May 21, 2024 | 285.55 | 285.92 | 281.00 | 283.03 | 434,804 | -2.87(-1.00%) |
May 20, 2024 | 287.45 | 289.28 | 285.47 | 285.90 | 537,959 | -2.77(-0.96%) |
May 17, 2024 | 288.61 | 290.84 | 287.00 | 288.67 | 764,099 | +1.65(+0.57%) |
May 16, 2024 | 289.77 | 290.00 | 286.01 | 287.02 | 721,216 | +0.37(+0.13%) |
May 15, 2024 | 284.16 | 287.71 | 283.62 | 286.65 | 772,386 | +6.82(+2.44%) |
May 14, 2024 | 279.70 | 282.92 | 278.40 | 279.83 | 622,150 | +2.92(+1.05%) |
May 13, 2024 | 276.84 | 278.10 | 275.16 | 276.91 | 318,198 | +0.97(+0.35%) |
May 10, 2024 | 275.77 | 276.77 | 274.13 | 275.94 | 383,268 | +0.55(+0.20%) |
May 09, 2024 | 270.34 | 275.73 | 269.92 | 275.39 | 443,560 | +6.37(+2.37%) |
May 08, 2024 | 271.64 | 271.64 | 268.11 | 269.02 | 466,452 | -4.18(-1.53%) |
May 07, 2024 | 271.77 | 273.98 | 270.46 | 273.20 | 520,262 | +4.01(+1.49%) |
May 06, 2024 | 267.67 | 269.47 | 264.96 | 269.19 | 592,432 | +3.43(+1.29%) |
May 03, 2024 | 267.93 | 269.79 | 264.63 | 265.76 | 662,240 | +1.83(+0.69%) |
May 02, 2024 | 262.43 | 265.47 | 259.61 | 263.93 | 927,440 | +3.78(+1.45%) |
May 01, 2024 | 256.31 | 266.78 | 256.31 | 260.15 | 1,219,926 | +0.70(+0.27%) |
Apr 30, 2024 | 260.46 | 262.34 | 258.71 | 259.45 | 934,599 | -3.48(-1.32%) |
Apr 29, 2024 | 259.75 | 263.87 | 259.49 | 262.93 | 846,369 | +5.20(+2.02%) |
Apr 26, 2024 | 259.25 | 262.10 | 257.09 | 257.73 | 577,686 | -0.95(-0.37%) |
Apr 25, 2024 | 259.26 | 260.95 | 257.72 | 258.68 | 598,436 | -3.49(-1.33%) |
Apr 24, 2024 | 260.30 | 263.26 | 257.05 | 262.17 | 699,043 | -0.05(-0.02%) |
Apr 23, 2024 | 261.81 | 263.98 | 261.11 | 262.22 | 512,858 | +0.78(+0.30%) |
Apr 22, 2024 | 261.13 | 261.70 | 258.38 | 261.44 | 769,856 | +1.06(+0.41%) |
Apr 19, 2024 | 261.17 | 261.46 | 259.09 | 260.38 | 737,578 | +0.10(+0.04%) |
Apr 18, 2024 | 262.43 | 262.94 | 258.90 | 260.28 | 748,976 | -1.53(-0.58%) |
Apr 17, 2024 | 263.02 | 265.47 | 261.58 | 261.81 | 420,777 | -0.41(-0.16%) |
Apr 16, 2024 | 264.89 | 265.52 | 260.67 | 262.22 | 775,588 | -3.54(-1.33%) |
Apr 15, 2024 | 272.92 | 275.56 | 264.25 | 265.76 | 809,528 | -6.38(-2.34%) |
Apr 12, 2024 | 274.32 | 275.63 | 271.60 | 272.14 | 516,299 | -3.04(-1.10%) |
Apr 11, 2024 | 276.87 | 277.56 | 271.83 | 275.18 | 498,502 | -0.67(-0.24%) |
Apr 10, 2024 | 285.33 | 285.50 | 273.48 | 275.85 | 834,218 | -17.49(-5.96%) |
Apr 09, 2024 | 289.59 | 293.94 | 289.48 | 293.34 | 607,408 | +5.72(+1.99%) |
Apr 08, 2024 | 283.61 | 287.85 | 282.80 | 287.62 | 468,752 | +5.05(+1.79%) |
Apr 05, 2024 | 280.64 | 283.30 | 279.25 | 282.57 | 437,131 | +1.93(+0.69%) |
Apr 04, 2024 | 282.50 | 286.54 | 279.48 | 280.64 | 499,693 | +0.32(+0.11%) |
Apr 03, 2024 | 283.55 | 284.13 | 277.97 | 280.32 | 642,773 | -3.06(-1.08%) |
Apr 02, 2024 | 283.61 | 285.47 | 281.70 | 283.38 | 590,839 | -3.12(-1.09%) |
Apr 01, 2024 | 294.86 | 294.86 | 286.31 | 286.50 | 473,332 | -3.56(-1.23%) |
Mar 28, 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 841,389 | +1.96(+0.68%) |
Mar 27, 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 686,993 | +12.81(+4.65%) |
Mar 26, 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 496,966 | -0.49(-0.18%) |
Mar 25, 2024 | 278.93 | 280.51 | 275.76 | 275.78 | 378,925 | -3.59(-1.29%) |
Mar 22, 2024 | 282.55 | 282.95 | 277.21 | 279.37 | 550,156 | -2.49(-0.88%) |
Mar 21, 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 629,830 | -0.17(-0.06%) |
Mar 20, 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 500,112 | +4.72(+1.70%) |
Mar 19, 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 859,584 | -0.27(-0.10%) |
Mar 18, 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 676,320 | +0.54(+0.19%) |
Mar 15, 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 1,651,891 | -3.60(-1.28%) |
Mar 14, 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 833,867 | -8.21(-2.84%) |
Mar 13, 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 836,490 | -1.71(-0.59%) |
Mar 12, 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 549,945 | +1.88(+0.65%) |
Mar 11, 2024 | 290.48 | 292.16 | 288.60 | 288.68 | 696,828 | -1.44(-0.49%) |
Mar 08, 2024 | 284.36 | 291.17 | 284.27 | 290.12 | 1,163,600 | +6.98(+2.46%) |
Mar 07, 2024 | 281.45 | 283.70 | 278.73 | 283.14 | 753,803 | +2.33(+0.83%) |
Mar 06, 2024 | 279.30 | 280.98 | 276.82 | 280.81 | 755,937 | +4.18(+1.51%) |
Mar 05, 2024 | 281.39 | 283.36 | 274.93 | 276.63 | 652,961 | -5.51(-1.95%) |
Mar 04, 2024 | 279.30 | 282.44 | 275.19 | 282.15 | 803,807 | +1.82(+0.65%) |
Mar 01, 2024 | 279.23 | 281.94 | 276.69 | 280.33 | 913,863 | -0.62(-0.22%) |
Feb 29, 2024 | 279.00 | 282.75 | 277.12 | 280.95 | 1,197,081 | +3.54(+1.28%) |
Feb 28, 2024 | 273.62 | 278.81 | 269.73 | 277.41 | 1,148,896 | +0.70(+0.25%) |
Feb 27, 2024 | 278.03 | 279.25 | 276.66 | 276.70 | 634,421 | +0.95(+0.34%) |
Feb 26, 2024 | 281.08 | 282.31 | 275.69 | 275.75 | 714,491 | -6.10(-2.16%) |
Feb 23, 2024 | 282.07 | 284.18 | 280.80 | 281.85 | 503,760 | -0.60(-0.21%) |
Feb 22, 2024 | 285.76 | 288.61 | 282.30 | 282.45 | 713,706 | -3.20(-1.12%) |
Feb 21, 2024 | 290.01 | 293.00 | 281.86 | 285.65 | 1,371,918 | +4.45(+1.58%) |
Feb 20, 2024 | 278.11 | 282.56 | 276.40 | 281.20 | 1,213,894 | +2.57(+0.92%) |
Feb 16, 2024 | 279.91 | 282.45 | 278.49 | 278.62 | 861,659 | -4.69(-1.66%) |
Feb 15, 2024 | 281.13 | 283.78 | 279.89 | 283.32 | 626,217 | +5.72(+2.06%) |
Feb 14, 2024 | 274.83 | 279.02 | 272.78 | 277.60 | 714,664 | +3.80(+1.39%) |
Feb 13, 2024 | 273.07 | 275.07 | 269.23 | 273.80 | 649,993 | -4.65(-1.67%) |
Feb 12, 2024 | 281.64 | 282.78 | 278.08 | 278.45 | 520,662 | -2.70(-0.96%) |
Feb 09, 2024 | 281.70 | 283.39 | 277.70 | 281.15 | 562,890 | -0.82(-0.29%) |
Feb 08, 2024 | 278.26 | 282.44 | 278.18 | 281.97 | 500,736 | +3.65(+1.31%) |
Feb 07, 2024 | 275.76 | 280.89 | 275.47 | 278.32 | 693,787 | +2.53(+0.92%) |
Feb 06, 2024 | 271.33 | 276.81 | 271.11 | 275.78 | 656,480 | +4.44(+1.64%) |
Feb 05, 2024 | 274.21 | 274.69 | 270.43 | 271.34 | 790,730 | -6.33(-2.28%) |
Feb 02, 2024 | 279.56 | 280.15 | 274.15 | 277.67 | 738,169 | -5.84(-2.06%) |
Feb 01, 2024 | 279.70 | 283.51 | 278.29 | 283.51 | 731,142 | +3.24(+1.15%) |
Jan 31, 2024 | 283.36 | 285.50 | 278.51 | 280.28 | 767,103 | -1.55(-0.55%) |
Jan 30, 2024 | 283.79 | 286.69 | 281.73 | 281.83 | 673,254 | -5.00(-1.74%) |
Jan 29, 2024 | 287.02 | 287.02 | 284.19 | 286.83 | 636,152 | -0.07(-0.02%) |
Jan 26, 2024 | 289.94 | 290.23 | 285.75 | 286.90 | 568,180 | -1.78(-0.62%) |
Jan 25, 2024 | 288.63 | 290.90 | 286.50 | 288.68 | 641,378 | +2.94(+1.03%) |
Jan 24, 2024 | 291.26 | 292.15 | 285.31 | 285.74 | 564,749 | -3.11(-1.08%) |
Jan 23, 2024 | 291.64 | 293.11 | 286.55 | 288.85 | 601,040 | -1.78(-0.61%) |
Jan 22, 2024 | 289.67 | 292.53 | 289.21 | 290.63 | 634,240 | +1.71(+0.59%) |
Jan 19, 2024 | 288.25 | 290.46 | 286.25 | 288.92 | 657,785 | +0.94(+0.33%) |
Jan 18, 2024 | 291.25 | 292.00 | 284.55 | 287.98 | 948,940 | -3.49(-1.20%) |
Jan 17, 2024 | 287.86 | 292.88 | 287.62 | 291.47 | 961,358 | -0.35(-0.12%) |
Jan 16, 2024 | 289.99 | 291.91 | 287.74 | 291.82 | 699,696 | -0.18(-0.06%) |
Jan 12, 2024 | 289.72 | 292.75 | 287.06 | 292.00 | 799,601 | +4.63(+1.61%) |
Jan 11, 2024 | 290.67 | 291.97 | 286.00 | 287.36 | 1,119,980 | -4.82(-1.65%) |
Jan 10, 2024 | 293.85 | 293.85 | 290.69 | 292.18 | 1,116,044 | -1.66(-0.57%) |
Jan 09, 2024 | 294.16 | 294.67 | 292.47 | 293.85 | 629,706 | -3.19(-1.07%) |
Jan 08, 2024 | 294.81 | 297.18 | 293.80 | 297.03 | 866,833 | +1.49(+0.51%) |
Jan 05, 2024 | 295.90 | 298.83 | 292.98 | 295.54 | 621,699 | -1.55(-0.52%) |
Jan 04, 2024 | 299.06 | 300.75 | 296.48 | 297.09 | 752,853 | -2.80(-0.93%) |
Jan 03, 2024 | 305.94 | 305.94 | 299.75 | 299.89 | 682,506 | -8.73(-2.83%) |
Jan 02, 2024 | 301.83 | 309.04 | 300.86 | 308.62 | 831,595 | +6.76(+2.24%) |
Dec 29, 2023 | 303.74 | 304.84 | 301.51 | 301.86 | 563,968 | -2.77(-0.91%) |
Dec 28, 2023 | 302.86 | 305.18 | 302.15 | 304.63 | 538,012 | +2.49(+0.83%) |
Dec 27, 2023 | 299.02 | 302.39 | 298.46 | 302.14 | 531,758 | +3.37(+1.13%) |
Dec 26, 2023 | 295.69 | 299.93 | 295.52 | 298.77 | 384,425 | +3.91(+1.33%) |
Dec 22, 2023 | 294.51 | 297.85 | 292.89 | 294.87 | 419,851 | +0.78(+0.27%) |
Dec 21, 2023 | 292.84 | 294.30 | 290.43 | 294.08 | 586,632 | +4.11(+1.42%) |
Dec 20, 2023 | 292.22 | 295.41 | 289.86 | 289.98 | 765,199 | -1.85(-0.63%) |
Dec 19, 2023 | 287.53 | 293.06 | 285.73 | 291.83 | 778,381 | +5.80(+2.03%) |
Dec 18, 2023 | 287.13 | 287.94 | 284.53 | 286.03 | 686,056 | -1.05(-0.37%) |
Dec 15, 2023 | 287.64 | 288.42 | 283.73 | 287.08 | 2,229,708 | -1.03(-0.36%) |
Dec 14, 2023 | 284.50 | 289.12 | 284.23 | 288.11 | 1,734,294 | +8.46(+3.03%) |
Dec 13, 2023 | 270.89 | 281.49 | 269.80 | 279.64 | 1,274,271 | +9.45(+3.50%) |
Dec 12, 2023 | 269.83 | 271.26 | 268.31 | 270.19 | 939,305 | -0.82(-0.30%) |
Dec 11, 2023 | 267.26 | 271.29 | 266.84 | 271.01 | 834,311 | +2.96(+1.10%) |
Dec 08, 2023 | 266.97 | 269.64 | 265.79 | 268.06 | 765,041 | +0.71(+0.26%) |
Dec 07, 2023 | 264.33 | 268.79 | 263.40 | 267.35 | 1,016,432 | +3.36(+1.27%) |
Dec 06, 2023 | 263.37 | 264.23 | 261.08 | 263.99 | 1,414,905 | +0.81(+0.31%) |
Dec 05, 2023 | 262.92 | 264.28 | 261.93 | 263.18 | 902,511 | -0.46(-0.17%) |
Dec 04, 2023 | 260.05 | 263.85 | 259.19 | 263.64 | 1,233,318 | +3.23(+1.24%) |
Dec 01, 2023 | 253.00 | 261.02 | 252.37 | 260.41 | 1,329,785 | +7.09(+2.80%) |
Nov 30, 2023 | 250.41 | 254.68 | 250.41 | 253.32 | 1,786,007 | +0.84(+0.33%) |
Nov 29, 2023 | 253.31 | 254.16 | 251.17 | 252.48 | 1,114,720 | +1.21(+0.48%) |
Nov 28, 2023 | 250.40 | 251.85 | 248.64 | 251.27 | 1,006,174 | +0.04(+0.02%) |
Nov 27, 2023 | 249.74 | 252.79 | 247.65 | 251.23 | 834,619 | +1.56(+0.62%) |
Nov 24, 2023 | 247.61 | 249.89 | 246.21 | 249.67 | 304,153 | +0.30(+0.12%) |
Nov 22, 2023 | 254.14 | 254.25 | 248.37 | 249.37 | 600,471 | -2.44(-0.97%) |
Nov 21, 2023 | 251.15 | 252.88 | 249.91 | 251.81 | 546,803 | -0.85(-0.34%) |
Nov 20, 2023 | 251.97 | 254.31 | 250.60 | 252.66 | 895,517 | +0.37(+0.15%) |
Nov 17, 2023 | 256.28 | 256.28 | 252.21 | 252.29 | 886,632 | -1.77(-0.70%) |
Nov 16, 2023 | 256.28 | 257.24 | 253.93 | 254.06 | 1,094,584 | -1.06(-0.41%) |
Nov 15, 2023 | 254.06 | 256.90 | 253.69 | 255.12 | 1,025,559 | +0.58(+0.23%) |
Nov 14, 2023 | 247.39 | 256.00 | 245.25 | 254.54 | 1,662,758 | +13.38(+5.55%) |
Nov 13, 2023 | 238.09 | 242.23 | 236.52 | 241.15 | 1,167,604 | +1.52(+0.63%) |
Nov 10, 2023 | 243.21 | 243.34 | 239.26 | 239.64 | 1,461,170 | -1.79(-0.74%) |
Nov 09, 2023 | 245.68 | 246.62 | 241.27 | 241.43 | 1,231,317 | -3.99(-1.63%) |
Nov 08, 2023 | 245.35 | 249.25 | 244.17 | 245.42 | 1,891,170 | +2.65(+1.09%) |
Nov 07, 2023 | 243.29 | 243.83 | 241.07 | 242.77 | 1,209,108 | -0.14(-0.06%) |
Nov 06, 2023 | 247.27 | 248.48 | 242.23 | 242.91 | 845,447 | -5.03(-2.03%) |
Nov 03, 2023 | 247.19 | 253.80 | 247.19 | 247.94 | 1,208,179 | +4.89(+2.01%) |
Nov 02, 2023 | 239.65 | 246.13 | 239.65 | 243.04 | 1,015,281 | +5.55(+2.34%) |
Nov 01, 2023 | 235.99 | 238.15 | 229.66 | 237.49 | 1,270,686 | +3.80(+1.63%) |
Oct 31, 2023 | 239.48 | 241.57 | 228.28 | 233.69 | 1,517,125 | -0.11(-0.05%) |
Oct 30, 2023 | 233.09 | 235.23 | 228.96 | 233.80 | 1,382,892 | +0.25(+0.10%) |
Oct 27, 2023 | 233.73 | 235.83 | 229.99 | 233.56 | 985,184 | -0.21(-0.09%) |
Oct 26, 2023 | 233.69 | 236.41 | 233.04 | 233.76 | 1,338,441 | +0.77(+0.33%) |
Oct 25, 2023 | 235.88 | 237.03 | 231.17 | 232.99 | 1,106,916 | -4.56(-1.92%) |
Oct 24, 2023 | 242.74 | 243.56 | 236.35 | 237.55 | 1,332,573 | -5.17(-2.13%) |
Oct 23, 2023 | 244.76 | 247.09 | 242.56 | 242.72 | 885,311 | -3.19(-1.30%) |
Oct 20, 2023 | 254.30 | 254.94 | 245.55 | 245.91 | 1,021,764 | -7.16(-2.83%) |
Oct 19, 2023 | 259.31 | 260.81 | 252.97 | 253.07 | 755,657 | -7.96(-3.05%) |
Oct 18, 2023 | 265.81 | 266.86 | 260.68 | 261.03 | 541,715 | -6.26(-2.34%) |
Oct 17, 2023 | 267.86 | 269.91 | 265.73 | 267.28 | 749,594 | -2.65(-0.98%) |
Oct 16, 2023 | 268.10 | 270.31 | 265.25 | 269.94 | 727,954 | +3.53(+1.33%) |
Oct 13, 2023 | 268.36 | 269.39 | 264.28 | 266.40 | 614,074 | -0.82(-0.31%) |
Oct 12, 2023 | 268.81 | 270.05 | 266.29 | 267.23 | 548,899 | -2.76(-1.02%) |
Oct 11, 2023 | 267.75 | 270.19 | 266.31 | 269.99 | 667,375 | +4.20(+1.58%) |
Oct 10, 2023 | 264.33 | 267.84 | 262.90 | 265.79 | 745,085 | +1.04(+0.39%) |
Oct 09, 2023 | 257.16 | 264.88 | 256.87 | 264.75 | 630,546 | +6.32(+2.45%) |
Oct 06, 2023 | 251.87 | 259.22 | 251.00 | 258.42 | 751,627 | +4.98(+1.97%) |
Oct 05, 2023 | 253.28 | 254.73 | 251.82 | 253.44 | 745,523 | -0.17(-0.07%) |
Oct 04, 2023 | 252.15 | 254.01 | 249.51 | 253.61 | 819,950 | +3.27(+1.31%) |
Oct 03, 2023 | 253.79 | 254.52 | 249.57 | 250.34 | 755,248 | -4.93(-1.93%) |
Oct 02, 2023 | 259.17 | 259.57 | 253.39 | 255.26 | 620,980 | -2.72(-1.05%) |
Sep 29, 2023 | 261.34 | 263.11 | 256.59 | 257.98 | 632,279 | -0.74(-0.29%) |
Sep 28, 2023 | 260.18 | 263.01 | 258.29 | 258.73 | 823,647 | -0.69(-0.26%) |
Sep 27, 2023 | 262.51 | 266.06 | 259.21 | 259.41 | 1,353,086 | +1.04(+0.40%) |
Sep 26, 2023 | 256.57 | 259.15 | 255.75 | 258.38 | 831,933 | +0.19(+0.07%) |
Sep 25, 2023 | 257.28 | 258.93 | 257.55 | 258.19 | 580,816 | -0.25(-0.09%) |
Sep 22, 2023 | 257.47 | 261.80 | 257.47 | 258.43 | 742,137 | +0.81(+0.32%) |
Sep 21, 2023 | 263.11 | 264.56 | 257.23 | 257.62 | 734,703 | -7.46(-2.81%) |
Sep 20, 2023 | 266.97 | 267.51 | 264.48 | 265.08 | 539,854 | +0.39(+0.15%) |
Sep 19, 2023 | 264.80 | 267.49 | 264.37 | 264.69 | 738,489 | +0.48(+0.18%) |
Sep 18, 2023 | 268.35 | 268.35 | 263.38 | 264.21 | 610,586 | -4.14(-1.54%) |
Sep 15, 2023 | 269.51 | 271.77 | 267.78 | 268.35 | 1,215,890 | -1.94(-0.72%) |
Sep 14, 2023 | 267.98 | 271.12 | 267.31 | 270.29 | 751,676 | +4.01(+1.51%) |
Sep 13, 2023 | 266.58 | 267.14 | 264.66 | 266.27 | 679,918 | -0.49(-0.18%) |
Sep 12, 2023 | 266.88 | 268.06 | 265.11 | 266.76 | 524,006 | -1.08(-0.40%) |
Sep 11, 2023 | 265.15 | 268.34 | 263.43 | 267.84 | 672,263 | +2.84(+1.07%) |
Sep 08, 2023 | 265.17 | 267.19 | 264.38 | 265.00 | 977,154 | +0.50(+0.19%) |
Sep 07, 2023 | 260.07 | 264.93 | 260.07 | 264.50 | 861,305 | +4.27(+1.64%) |
Sep 06, 2023 | 262.52 | 263.61 | 257.60 | 260.23 | 820,843 | -2.38(-0.91%) |
Sep 05, 2023 | 266.48 | 267.03 | 262.52 | 262.61 | 710,203 | -4.46(-1.67%) |
Sep 01, 2023 | 269.19 | 269.90 | 266.07 | 267.08 | 498,252 | -0.56(-0.21%) |
Aug 31, 2023 | 271.94 | 271.94 | 267.18 | 267.64 | 928,507 | -4.47(-1.64%) |
Aug 30, 2023 | 270.52 | 272.31 | 270.07 | 272.11 | 615,176 | +2.00(+0.74%) |
Aug 29, 2023 | 267.75 | 270.50 | 267.32 | 270.11 | 535,992 | +1.60(+0.60%) |
Aug 28, 2023 | 267.60 | 270.87 | 267.60 | 268.51 | 383,509 | +0.95(+0.35%) |
Aug 25, 2023 | 266.45 | 268.43 | 265.13 | 267.56 | 635,473 | +2.45(+0.92%) |
Aug 24, 2023 | 268.30 | 270.44 | 264.33 | 265.11 | 926,874 | -1.49(-0.56%) |
Aug 23, 2023 | 267.27 | 269.08 | 265.58 | 266.60 | 725,125 | +1.56(+0.59%) |
Aug 22, 2023 | 265.80 | 265.80 | 263.12 | 265.04 | 531,956 | +0.44(+0.16%) |
Aug 21, 2023 | 264.09 | 265.40 | 260.96 | 264.61 | 639,283 | -0.18(-0.07%) |
Aug 18, 2023 | 262.45 | 266.90 | 261.94 | 264.79 | 717,761 | +1.03(+0.39%) |
Aug 17, 2023 | 269.74 | 271.47 | 263.72 | 263.76 | 858,894 | -6.19(-2.29%) |
Aug 16, 2023 | 271.47 | 273.01 | 269.85 | 269.95 | 532,969 | -0.89(-0.33%) |
Aug 15, 2023 | 272.60 | 273.08 | 269.76 | 270.84 | 709,695 | -3.66(-1.33%) |
Aug 14, 2023 | 277.13 | 279.23 | 273.17 | 274.50 | 802,556 | -3.34(-1.20%) |
Aug 11, 2023 | 274.48 | 278.70 | 274.02 | 277.85 | 849,232 | +2.15(+0.78%) |
Aug 10, 2023 | 277.59 | 279.65 | 274.64 | 275.69 | 775,067 | -1.58(-0.57%) |
Aug 09, 2023 | 270.27 | 278.93 | 270.02 | 277.27 | 855,894 | +4.36(+1.60%) |
Aug 08, 2023 | 272.55 | 274.66 | 269.97 | 272.92 | 1,067,355 | -1.14(-0.42%) |
Aug 07, 2023 | 267.48 | 274.67 | 267.48 | 274.06 | 1,051,390 | +7.09(+2.66%) |
Aug 04, 2023 | 274.18 | 275.41 | 264.44 | 266.97 | 2,481,295 | -10.93(-3.93%) |
Aug 03, 2023 | 277.13 | 279.06 | 271.12 | 277.90 | 1,659,377 | +7.95(+2.94%) |
Aug 02, 2023 | 269.08 | 271.14 | 267.69 | 269.95 | 1,065,470 | -0.56(-0.21%) |
Aug 01, 2023 | 273.58 | 275.01 | 269.66 | 270.51 | 598,115 | -2.32(-0.85%) |
Jul 31, 2023 | 273.30 | 275.41 | 271.17 | 272.84 | 1,224,120 | +0.21(+0.08%) |
Jul 28, 2023 | 280.46 | 280.93 | 272.55 | 272.62 | 810,721 | -6.58(-2.36%) |
Jul 27, 2023 | 286.67 | 288.10 | 278.88 | 279.21 | 651,992 | -7.01(-2.45%) |
Jul 26, 2023 | 284.26 | 289.46 | 284.26 | 286.22 | 557,445 | +1.79(+0.63%) |
Jul 25, 2023 | 286.68 | 287.77 | 283.14 | 284.43 | 743,024 | -1.87(-0.65%) |
Jul 24, 2023 | 284.12 | 286.35 | 282.75 | 286.30 | 1,102,712 | +3.80(+1.34%) |
Jul 21, 2023 | 280.58 | 282.87 | 279.18 | 282.50 | 846,353 | +2.62(+0.93%) |
Jul 20, 2023 | 283.07 | 283.58 | 278.34 | 279.89 | 801,597 | -3.81(-1.34%) |
Jul 19, 2023 | 284.88 | 291.82 | 283.62 | 283.69 | 720,197 | -1.37(-0.48%) |
Jul 18, 2023 | 291.49 | 291.79 | 283.65 | 285.06 | 744,198 | -6.00(-2.06%) |
Jul 17, 2023 | 291.98 | 293.14 | 290.51 | 291.06 | 527,247 | -1.04(-0.35%) |
Jul 14, 2023 | 289.55 | 292.92 | 288.02 | 292.10 | 570,227 | +2.73(+0.94%) |
Jul 13, 2023 | 286.25 | 289.43 | 284.45 | 289.37 | 460,327 | +2.46(+0.86%) |
Jul 12, 2023 | 286.64 | 290.19 | 285.42 | 286.91 | 712,551 | +2.34(+0.82%) |
Jul 11, 2023 | 281.96 | 285.01 | 279.98 | 284.56 | 541,036 | +2.86(+1.01%) |
Jul 10, 2023 | 276.99 | 281.77 | 275.50 | 281.71 | 811,163 | +3.70(+1.33%) |
Jul 07, 2023 | 278.35 | 280.34 | 277.28 | 278.01 | 764,447 | -3.74(-1.33%) |
Jul 06, 2023 | 279.78 | 282.12 | 276.84 | 281.75 | 842,856 | -0.93(-0.33%) |
Jul 05, 2023 | 283.11 | 284.48 | 277.65 | 282.68 | 834,202 | -1.05(-0.37%) |