Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 387.13 | 383.67 | 383.64 | 383.60 | 4,169,630 | -2.29(-0.59%) |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 2,536,618 | +5.96(+1.57%) |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 2,720,262 | -3.58(-0.93%) |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 2,683,607 | -6.77(-1.73%) |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 3,008,739 | -4.92(-1.24%) |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 4,236,585 | +10.79(+2.81%) |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 2,750,207 | +5.00(+1.32%) |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 3,493,542 | +7.50(+2.02%) |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 3,455,674 | -1.32(-0.35%) |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 9,234,906 | -2.04(-0.54%) |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 3,877,565 | -3.72(-0.98%) |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 3,761,388 | +4.45(+1.19%) |
Mar 12, 2024 | 372.51 | 375.90 | 372.40 | 374.54 | 2,843,417 | +3.02(+0.81%) |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 2,833,799 | -1.83(-0.49%) |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 2,162,909 | -3.20(-0.85%) |
Mar 07, 2024 | 377.87 | 380.30 | 375.57 | 376.55 | 2,268,022 | -0.89(-0.24%) |
Mar 06, 2024 | 378.53 | 379.81 | 375.89 | 377.44 | 2,496,040 | +1.24(+0.33%) |
Mar 05, 2024 | 377.84 | 378.71 | 374.78 | 376.20 | 3,029,583 | -1.91(-0.50%) |
Mar 04, 2024 | 380.62 | 382.24 | 377.85 | 378.11 | 2,634,202 | -4.06(-1.06%) |
Mar 01, 2024 | 378.10 | 382.81 | 377.57 | 382.16 | 2,767,355 | +3.82(+1.01%) |
Feb 29, 2024 | 376.54 | 379.51 | 375.90 | 378.35 | 4,409,100 | +2.98(+0.79%) |
Feb 28, 2024 | 373.33 | 377.58 | 372.83 | 375.37 | 2,296,095 | +2.04(+0.55%) |
Feb 27, 2024 | 370.44 | 373.57 | 368.41 | 373.33 | 2,876,492 | +3.94(+1.07%) |
Feb 26, 2024 | 371.29 | 372.65 | 368.52 | 369.39 | 2,475,594 | -0.36(-0.10%) |
Feb 23, 2024 | 369.87 | 372.02 | 368.05 | 369.75 | 3,418,635 | +0.62(+0.17%) |
Feb 22, 2024 | 365.25 | 370.74 | 364.97 | 369.13 | 3,407,278 | +7.17(+1.98%) |
Feb 21, 2024 | 358.45 | 362.94 | 356.82 | 361.96 | 3,297,368 | +1.55(+0.43%) |
Feb 20, 2024 | 353.20 | 363.08 | 352.45 | 360.41 | 4,853,196 | +0.22(+0.06%) |
Feb 16, 2024 | 358.54 | 361.83 | 357.01 | 360.20 | 3,924,833 | +1.26(+0.35%) |
Feb 15, 2024 | 356.77 | 359.49 | 354.73 | 358.93 | 2,677,801 | +2.83(+0.80%) |
Feb 14, 2024 | 355.05 | 356.85 | 351.88 | 356.10 | 3,019,669 | +0.64(+0.18%) |
Feb 13, 2024 | 356.34 | 357.29 | 351.78 | 355.46 | 3,124,741 | -7.81(-2.15%) |
Feb 12, 2024 | 362.06 | 366.53 | 361.89 | 363.28 | 3,137,832 | +2.29(+0.63%) |
Feb 09, 2024 | 361.96 | 362.26 | 358.65 | 360.99 | 2,404,287 | -0.57(-0.16%) |
Feb 08, 2024 | 360.70 | 363.48 | 359.50 | 361.56 | 2,540,573 | +1.02(+0.28%) |
Feb 07, 2024 | 356.35 | 361.56 | 355.59 | 360.53 | 3,291,738 | +6.40(+1.81%) |
Feb 06, 2024 | 352.74 | 355.87 | 352.19 | 354.13 | 2,057,489 | +1.10(+0.31%) |
Feb 05, 2024 | 351.56 | 353.95 | 348.68 | 353.03 | 2,669,715 | -2.08(-0.58%) |
Feb 02, 2024 | 352.07 | 357.41 | 347.94 | 355.11 | 3,719,915 | -2.82(-0.79%) |
Feb 01, 2024 | 351.30 | 358.00 | 350.23 | 357.93 | 2,453,681 | +7.07(+2.01%) |
Jan 31, 2024 | 355.79 | 356.85 | 350.25 | 350.86 | 3,397,780 | -4.11(-1.16%) |
Jan 30, 2024 | 352.39 | 356.80 | 351.94 | 354.98 | 2,349,704 | +1.39(+0.39%) |
Jan 29, 2024 | 353.04 | 354.25 | 350.91 | 353.58 | 2,747,773 | +0.40(+0.11%) |
Jan 26, 2024 | 349.38 | 354.93 | 348.93 | 353.19 | 3,196,893 | +4.31(+1.23%) |
Jan 25, 2024 | 350.49 | 350.78 | 346.19 | 348.88 | 3,079,645 | +3.68(+1.07%) |
Jan 24, 2024 | 349.85 | 350.77 | 345.01 | 345.20 | 3,494,528 | -3.49(-1.00%) |
Jan 23, 2024 | 353.73 | 353.76 | 346.99 | 348.69 | 3,911,371 | -5.88(-1.66%) |
Jan 22, 2024 | 357.22 | 359.31 | 353.57 | 354.57 | 4,017,396 | -5.69(-1.58%) |
Jan 19, 2024 | 356.68 | 360.80 | 354.16 | 360.25 | 3,253,918 | +4.48(+1.26%) |
Jan 18, 2024 | 354.00 | 356.58 | 351.93 | 355.77 | 2,524,610 | +2.19(+0.62%) |
Jan 17, 2024 | 354.51 | 357.62 | 351.94 | 353.58 | 2,661,966 | -2.71(-0.76%) |
Jan 16, 2024 | 355.93 | 357.51 | 354.09 | 356.30 | 3,691,052 | +2.70(+0.76%) |
Jan 12, 2024 | 356.40 | 356.40 | 351.33 | 353.60 | 1,968,322 | -0.81(-0.23%) |
Jan 11, 2024 | 354.97 | 358.85 | 351.16 | 354.41 | 3,551,493 | -0.27(-0.08%) |
Jan 10, 2024 | 348.54 | 354.74 | 348.23 | 354.68 | 4,131,512 | +10.55(+3.06%) |
Jan 09, 2024 | 343.75 | 347.03 | 343.20 | 344.13 | 2,351,763 | -1.73(-0.50%) |
Jan 08, 2024 | 341.39 | 346.38 | 341.21 | 345.86 | 2,751,422 | +4.96(+1.45%) |
Jan 05, 2024 | 335.86 | 341.79 | 335.81 | 340.90 | 2,680,214 | +4.32(+1.28%) |
Jan 04, 2024 | 337.91 | 340.88 | 336.53 | 336.58 | 3,673,307 | +0.33(+0.10%) |
Jan 03, 2024 | 340.44 | 340.66 | 334.59 | 336.25 | 3,328,803 | -6.78(-1.98%) |
Jan 02, 2024 | 342.16 | 345.24 | 341.18 | 343.03 | 2,850,559 | -1.46(-0.42%) |
Dec 29, 2023 | 343.77 | 345.48 | 340.98 | 344.49 | 10,387,668 | -0.81(-0.23%) |
Dec 28, 2023 | 346.43 | 346.96 | 343.74 | 345.30 | 2,876,564 | -1.16(-0.34%) |
Dec 27, 2023 | 347.83 | 347.92 | 345.12 | 346.46 | 2,781,473 | -0.77(-0.22%) |
Dec 26, 2023 | 346.36 | 348.01 | 346.09 | 347.23 | 1,595,097 | +0.72(+0.21%) |
Dec 22, 2023 | 346.96 | 349.25 | 344.63 | 346.52 | 2,042,284 | -0.38(-0.11%) |
Dec 21, 2023 | 349.78 | 350.16 | 344.94 | 346.89 | 2,811,282 | +0.31(+0.09%) |
Dec 20, 2023 | 348.91 | 352.66 | 346.24 | 346.59 | 3,270,884 | -3.39(-0.97%) |
Dec 19, 2023 | 349.37 | 350.86 | 348.32 | 349.98 | 4,682,578 | +1.25(+0.36%) |
Dec 18, 2023 | 351.61 | 352.81 | 348.24 | 348.72 | 4,446,674 | -3.17(-0.90%) |
Dec 15, 2023 | 346.15 | 352.27 | 344.69 | 351.89 | 11,290,926 | +2.18(+0.62%) |
Dec 14, 2023 | 347.66 | 350.97 | 345.93 | 349.72 | 7,638,691 | +8.36(+2.45%) |
Dec 13, 2023 | 332.91 | 341.79 | 329.94 | 341.36 | 5,699,664 | +10.14(+3.06%) |
Dec 12, 2023 | 328.48 | 332.53 | 328.36 | 331.22 | 2,915,653 | +1.86(+0.56%) |
Dec 11, 2023 | 327.85 | 330.12 | 326.86 | 329.36 | 3,541,445 | +4.83(+1.49%) |
Dec 08, 2023 | 324.06 | 325.33 | 323.13 | 324.53 | 2,906,752 | +0.30(+0.09%) |
Dec 07, 2023 | 324.17 | 325.46 | 322.75 | 324.23 | 2,757,995 | +0.06(+0.02%) |
Dec 06, 2023 | 323.07 | 326.36 | 322.28 | 324.17 | 3,048,893 | +2.59(+0.81%) |
Dec 05, 2023 | 320.09 | 321.99 | 318.11 | 321.58 | 3,288,663 | -0.52(-0.16%) |
Dec 04, 2023 | 317.72 | 323.15 | 317.06 | 322.09 | 3,850,630 | +4.37(+1.38%) |
Dec 01, 2023 | 311.96 | 318.20 | 311.14 | 317.72 | 3,635,424 | +6.09(+1.96%) |
Nov 30, 2023 | 310.68 | 311.89 | 306.76 | 311.63 | 5,023,054 | +2.45(+0.79%) |
Nov 29, 2023 | 312.19 | 312.19 | 309.06 | 309.17 | 3,163,656 | -0.23(-0.07%) |
Nov 28, 2023 | 306.80 | 310.62 | 305.50 | 309.40 | 3,156,192 | +2.39(+0.78%) |
Nov 27, 2023 | 306.78 | 308.95 | 305.86 | 307.01 | 3,030,434 | +0.22(+0.07%) |
Nov 24, 2023 | 305.29 | 307.46 | 304.43 | 306.79 | 1,275,985 | +1.48(+0.49%) |
Nov 22, 2023 | 303.52 | 305.96 | 302.62 | 305.31 | 2,910,235 | +3.81(+1.26%) |
Nov 21, 2023 | 301.73 | 302.22 | 298.54 | 301.50 | 3,015,109 | -2.81(-0.92%) |
Nov 20, 2023 | 303.33 | 305.78 | 301.89 | 304.31 | 3,503,190 | +0.91(+0.30%) |
Nov 17, 2023 | 304.62 | 304.83 | 301.61 | 303.41 | 2,805,745 | +0.82(+0.27%) |
Nov 16, 2023 | 302.03 | 304.08 | 300.50 | 302.59 | 3,153,683 | -1.73(-0.57%) |
Nov 15, 2023 | 300.28 | 305.05 | 300.19 | 304.31 | 4,036,183 | +4.50(+1.50%) |
Nov 14, 2023 | 297.11 | 304.36 | 296.37 | 299.81 | 8,051,564 | +15.37(+5.40%) |
Nov 13, 2023 | 284.17 | 286.29 | 283.63 | 284.45 | 4,631,534 | -3.48(-1.21%) |
Nov 10, 2023 | 285.59 | 287.92 | 283.18 | 287.92 | 3,700,309 | +3.67(+1.29%) |
Nov 09, 2023 | 288.28 | 289.06 | 284.06 | 284.25 | 4,109,861 | -7.95(-2.72%) |
Nov 08, 2023 | 291.32 | 294.26 | 290.41 | 292.20 | 2,486,160 | +1.14(+0.39%) |
Nov 07, 2023 | 290.90 | 292.28 | 289.87 | 291.06 | 2,660,967 | +0.20(+0.07%) |
Nov 06, 2023 | 291.04 | 292.71 | 289.54 | 290.87 | 2,927,130 | -1.03(-0.35%) |
Nov 03, 2023 | 290.48 | 294.06 | 290.47 | 291.89 | 3,111,010 | +1.07(+0.37%) |
Nov 02, 2023 | 286.60 | 290.95 | 286.35 | 290.83 | 3,671,446 | +7.80(+2.76%) |
Nov 01, 2023 | 282.00 | 283.22 | 278.47 | 283.02 | 2,782,275 | +1.91(+0.68%) |
Oct 31, 2023 | 279.04 | 281.81 | 278.07 | 281.11 | 3,074,434 | +3.17(+1.14%) |
Oct 30, 2023 | 273.98 | 278.77 | 273.48 | 277.94 | 3,113,732 | +4.96(+1.82%) |
Oct 27, 2023 | 275.47 | 276.15 | 270.81 | 272.98 | 2,944,366 | -1.52(-0.55%) |
Oct 26, 2023 | 277.00 | 279.68 | 274.26 | 274.50 | 3,146,975 | -2.89(-1.04%) |
Oct 25, 2023 | 278.21 | 279.67 | 275.69 | 277.40 | 2,999,459 | -2.35(-0.84%) |
Oct 24, 2023 | 283.13 | 284.29 | 278.48 | 279.75 | 2,739,335 | -1.74(-0.62%) |
Oct 23, 2023 | 282.23 | 284.62 | 280.75 | 281.49 | 2,624,033 | -1.32(-0.47%) |
Oct 20, 2023 | 282.26 | 283.57 | 280.04 | 282.81 | 2,922,048 | -0.36(-0.13%) |
Oct 19, 2023 | 287.34 | 287.68 | 282.82 | 283.16 | 3,066,994 | -3.43(-1.20%) |
Oct 18, 2023 | 289.31 | 289.64 | 285.94 | 286.59 | 2,754,687 | -5.63(-1.93%) |
Oct 17, 2023 | 292.96 | 294.61 | 290.80 | 292.22 | 2,167,037 | -1.37(-0.47%) |
Oct 16, 2023 | 290.73 | 294.62 | 289.89 | 293.59 | 2,599,706 | +5.34(+1.85%) |
Oct 13, 2023 | 289.26 | 291.02 | 287.23 | 288.25 | 2,119,549 | -1.09(-0.38%) |
Oct 12, 2023 | 293.96 | 293.96 | 287.11 | 289.33 | 2,578,514 | -4.97(-1.69%) |
Oct 11, 2023 | 295.97 | 297.07 | 292.18 | 294.30 | 2,321,821 | -1.15(-0.39%) |
Oct 10, 2023 | 292.96 | 296.89 | 291.46 | 295.46 | 3,156,069 | +3.81(+1.31%) |
Oct 09, 2023 | 286.65 | 291.81 | 286.04 | 291.65 | 1,954,550 | +2.51(+0.87%) |
Oct 06, 2023 | 287.10 | 290.83 | 283.78 | 289.14 | 2,959,677 | +1.11(+0.38%) |
Oct 05, 2023 | 288.33 | 288.99 | 286.58 | 288.03 | 2,500,249 | -0.68(-0.24%) |
Oct 04, 2023 | 289.67 | 290.51 | 286.71 | 288.71 | 2,993,826 | +0.44(+0.15%) |
Oct 03, 2023 | 294.16 | 294.54 | 286.42 | 288.27 | 3,654,996 | -7.79(-2.63%) |
Oct 02, 2023 | 296.74 | 299.63 | 294.71 | 296.06 | 2,843,006 | -2.30(-0.77%) |
Sep 29, 2023 | 301.12 | 301.83 | 296.05 | 298.36 | 3,550,042 | -1.31(-0.44%) |
Sep 28, 2023 | 297.88 | 301.04 | 296.97 | 299.67 | 2,399,761 | +1.65(+0.55%) |
Sep 27, 2023 | 299.19 | 300.39 | 296.13 | 298.02 | 2,545,677 | -0.71(-0.24%) |
Sep 26, 2023 | 300.69 | 301.96 | 297.84 | 298.74 | 2,689,357 | -3.90(-1.29%) |
Sep 25, 2023 | 300.68 | 303.00 | 301.45 | 302.64 | 1,906,283 | +0.75(+0.25%) |
Sep 22, 2023 | 302.31 | 303.78 | 301.62 | 301.88 | 2,318,375 | -1.02(-0.34%) |
Sep 21, 2023 | 305.51 | 306.32 | 302.50 | 302.90 | 2,803,411 | -4.05(-1.32%) |
Sep 20, 2023 | 311.04 | 312.37 | 306.89 | 306.95 | 2,349,844 | -3.70(-1.19%) |
Sep 19, 2023 | 311.98 | 312.95 | 308.41 | 310.65 | 2,811,878 | -2.62(-0.84%) |
Sep 18, 2023 | 316.13 | 317.61 | 312.93 | 313.27 | 2,775,223 | -4.09(-1.29%) |
Sep 15, 2023 | 323.20 | 325.03 | 316.30 | 317.36 | 7,208,408 | -8.13(-2.50%) |
Sep 14, 2023 | 323.27 | 326.15 | 321.18 | 325.49 | 2,742,036 | +3.70(+1.15%) |
Sep 13, 2023 | 321.94 | 323.84 | 320.91 | 321.78 | 2,597,124 | -0.40(-0.12%) |
Sep 12, 2023 | 322.72 | 324.63 | 321.79 | 322.18 | 2,218,372 | -2.06(-0.64%) |
Sep 11, 2023 | 325.15 | 325.73 | 323.45 | 324.24 | 2,114,411 | -0.34(-0.10%) |
Sep 08, 2023 | 323.38 | 325.35 | 322.57 | 324.58 | 2,239,294 | +0.29(+0.09%) |
Sep 07, 2023 | 320.94 | 325.77 | 320.22 | 324.29 | 2,485,106 | +2.39(+0.74%) |
Sep 06, 2023 | 323.41 | 324.48 | 321.46 | 321.90 | 3,240,393 | -1.76(-0.54%) |
Sep 05, 2023 | 327.67 | 328.12 | 323.25 | 323.66 | 3,181,497 | -5.23(-1.59%) |
Sep 01, 2023 | 327.82 | 329.26 | 326.98 | 328.89 | 2,347,148 | +2.75(+0.84%) |
Aug 31, 2023 | 327.04 | 328.42 | 325.53 | 326.15 | 2,951,819 | -0.33(-0.10%) |
Aug 30, 2023 | 323.88 | 327.45 | 323.75 | 326.47 | 2,284,717 | +3.30(+1.02%) |
Aug 29, 2023 | 320.63 | 323.62 | 320.61 | 323.17 | 2,678,034 | +3.40(+1.06%) |
Aug 28, 2023 | 317.11 | 321.27 | 317.11 | 319.77 | 2,140,266 | +2.99(+0.94%) |
Aug 25, 2023 | 317.34 | 320.19 | 315.15 | 316.78 | 2,464,540 | +0.26(+0.08%) |
Aug 24, 2023 | 318.99 | 322.80 | 316.23 | 316.51 | 2,537,910 | -3.43(-1.07%) |
Aug 23, 2023 | 318.41 | 320.77 | 317.97 | 319.95 | 2,780,196 | +1.58(+0.50%) |
Aug 22, 2023 | 319.14 | 320.16 | 315.96 | 318.37 | 2,631,807 | +0.41(+0.13%) |
Aug 21, 2023 | 320.46 | 321.69 | 317.40 | 317.95 | 3,169,279 | -3.25(-1.01%) |
Aug 18, 2023 | 318.94 | 322.69 | 318.31 | 321.20 | 3,557,991 | +0.09(+0.03%) |
Aug 17, 2023 | 327.48 | 329.33 | 320.90 | 321.11 | 3,959,125 | -5.64(-1.73%) |
Aug 16, 2023 | 326.35 | 331.44 | 325.43 | 326.75 | 3,825,370 | +0.87(+0.27%) |
Aug 15, 2023 | 325.51 | 331.80 | 322.33 | 325.88 | 5,972,951 | +2.15(+0.66%) |
Aug 14, 2023 | 325.21 | 327.50 | 322.24 | 323.73 | 4,038,379 | -1.14(-0.35%) |
Aug 11, 2023 | 322.33 | 325.34 | 322.16 | 324.87 | 3,168,115 | +1.68(+0.52%) |
Aug 10, 2023 | 324.43 | 326.62 | 322.74 | 323.19 | 3,134,085 | +1.17(+0.36%) |
Aug 09, 2023 | 321.18 | 324.69 | 320.60 | 322.03 | 2,750,700 | +0.39(+0.12%) |
Aug 08, 2023 | 320.43 | 322.33 | 317.30 | 321.63 | 3,335,511 | -1.33(-0.41%) |
Aug 07, 2023 | 321.05 | 323.20 | 320.44 | 322.97 | 2,151,716 | +2.69(+0.84%) |
Aug 04, 2023 | 321.98 | 323.31 | 319.20 | 320.28 | 3,660,607 | -3.36(-1.04%) |
Aug 03, 2023 | 321.51 | 325.84 | 321.47 | 323.63 | 2,499,274 | +1.32(+0.41%) |
Aug 02, 2023 | 323.81 | 326.26 | 321.74 | 322.31 | 2,806,562 | -3.50(-1.07%) |
Aug 01, 2023 | 325.51 | 328.66 | 324.65 | 325.81 | 2,596,214 | -1.74(-0.53%) |
Jul 31, 2023 | 325.40 | 327.78 | 325.24 | 327.55 | 2,742,079 | +2.42(+0.75%) |
Jul 28, 2023 | 325.75 | 326.73 | 323.29 | 325.13 | 2,312,518 | +1.63(+0.50%) |
Jul 27, 2023 | 325.46 | 327.15 | 322.73 | 323.50 | 2,658,194 | +0.12(+0.04%) |
Jul 26, 2023 | 318.57 | 324.72 | 318.13 | 323.38 | 3,513,975 | +4.38(+1.37%) |
Jul 25, 2023 | 318.94 | 320.74 | 317.73 | 319.00 | 2,946,709 | +0.02(+0.01%) |
Jul 24, 2023 | 314.92 | 319.52 | 314.90 | 318.99 | 2,672,277 | +4.55(+1.45%) |
Jul 21, 2023 | 315.02 | 315.82 | 313.47 | 314.43 | 3,743,896 | +1.35(+0.43%) |
Jul 20, 2023 | 314.30 | 315.39 | 311.89 | 313.08 | 2,142,145 | -0.38(-0.12%) |
Jul 19, 2023 | 311.03 | 313.91 | 310.72 | 313.46 | 2,405,499 | +2.67(+0.86%) |
Jul 18, 2023 | 308.60 | 312.32 | 306.25 | 310.79 | 2,361,246 | +0.70(+0.22%) |
Jul 17, 2023 | 309.77 | 311.83 | 308.23 | 310.10 | 2,041,211 | -0.44(-0.14%) |
Jul 14, 2023 | 308.91 | 310.93 | 308.30 | 310.54 | 2,998,628 | +1.86(+0.60%) |
Jul 13, 2023 | 312.11 | 312.42 | 307.56 | 308.67 | 3,297,226 | -2.87(-0.92%) |
Jul 12, 2023 | 310.35 | 315.21 | 310.06 | 311.54 | 5,402,408 | +3.79(+1.23%) |
Jul 11, 2023 | 307.01 | 308.64 | 304.88 | 307.75 | 2,969,864 | +3.32(+1.09%) |
Jul 10, 2023 | 297.49 | 304.68 | 297.49 | 304.43 | 3,308,862 | +7.33(+2.47%) |
Jul 07, 2023 | 296.30 | 299.87 | 295.22 | 297.11 | 3,008,560 | +0.78(+0.26%) |
Jul 06, 2023 | 301.06 | 302.18 | 295.86 | 296.33 | 4,923,065 | -8.61(-2.82%) |
Jul 05, 2023 | 304.65 | 306.42 | 304.15 | 304.94 | 2,544,302 | +0.77(+0.25%) |
Jul 03, 2023 | 303.94 | 305.53 | 303.08 | 304.18 | 1,511,753 | -0.61(-0.20%) |
Jun 30, 2023 | 303.75 | 305.56 | 302.49 | 304.79 | 3,302,578 | +2.77(+0.92%) |
Jun 29, 2023 | 301.00 | 302.32 | 298.30 | 302.02 | 3,342,175 | +1.28(+0.43%) |
Jun 28, 2023 | 306.12 | 307.04 | 300.29 | 300.74 | 4,102,430 | -7.09(-2.30%) |
Jun 27, 2023 | 302.34 | 309.52 | 302.09 | 307.83 | 5,444,739 | +5.74(+1.90%) |
Jun 26, 2023 | 296.97 | 303.38 | 296.29 | 302.09 | 4,523,952 | +6.95(+2.35%) |
Jun 23, 2023 | 294.66 | 296.62 | 293.46 | 295.14 | 8,811,814 | -0.36(-0.12%) |
Jun 22, 2023 | 295.82 | 297.13 | 293.95 | 295.50 | 3,110,731 | +0.47(+0.16%) |
Jun 21, 2023 | 297.16 | 297.85 | 294.52 | 295.03 | 2,765,462 | -0.70(-0.24%) |
Jun 20, 2023 | 294.12 | 297.05 | 292.61 | 295.73 | 3,435,893 | +1.01(+0.34%) |
Jun 16, 2023 | 298.61 | 300.21 | 294.49 | 294.72 | 11,016,953 | -1.61(-0.54%) |
Jun 15, 2023 | 295.17 | 297.71 | 293.94 | 296.33 | 4,188,416 | +2.27(+0.77%) |
Jun 14, 2023 | 295.32 | 296.85 | 290.06 | 294.06 | 4,255,862 | -0.36(-0.12%) |
Jun 13, 2023 | 296.70 | 298.39 | 293.04 | 294.43 | 4,120,533 | -0.76(-0.26%) |
Jun 12, 2023 | 292.78 | 296.91 | 292.04 | 295.19 | 4,542,386 | +3.44(+1.18%) |
Jun 09, 2023 | 295.31 | 295.75 | 290.52 | 291.75 | 3,614,328 | -3.67(-1.24%) |
Jun 08, 2023 | 296.47 | 299.69 | 295.12 | 295.42 | 3,831,076 | -0.60(-0.20%) |
Jun 07, 2023 | 291.71 | 296.51 | 291.51 | 296.02 | 4,935,636 | +5.59(+1.93%) |
Jun 06, 2023 | 286.32 | 291.33 | 286.15 | 290.42 | 2,910,199 | +2.85(+0.99%) |
Jun 05, 2023 | 290.05 | 290.18 | 285.88 | 287.58 | 3,283,564 | -2.79(-0.96%) |
Jun 02, 2023 | 285.17 | 290.63 | 284.26 | 290.36 | 4,602,269 | +7.41(+2.62%) |
Jun 01, 2023 | 278.70 | 283.77 | 274.70 | 282.96 | 4,387,361 | +4.85(+1.74%) |
May 31, 2023 | 284.13 | 284.54 | 276.65 | 278.11 | 18,639,274 | -6.73(-2.36%) |
May 30, 2023 | 285.70 | 286.84 | 281.48 | 284.84 | 5,330,401 | -0.42(-0.15%) |
May 26, 2023 | 279.58 | 285.72 | 278.30 | 285.26 | 4,748,895 | +5.92(+2.12%) |
May 25, 2023 | 284.25 | 284.25 | 278.66 | 279.34 | 5,497,984 | -4.24(-1.49%) |
May 24, 2023 | 289.68 | 289.83 | 282.68 | 283.57 | 5,109,614 | -3.74(-1.30%) |
May 23, 2023 | 281.80 | 290.07 | 281.80 | 287.31 | 5,493,664 | +4.17(+1.47%) |
May 22, 2023 | 283.21 | 285.42 | 280.63 | 283.14 | 3,834,509 | -0.22(-0.08%) |
May 19, 2023 | 288.11 | 288.11 | 282.45 | 283.36 | 4,589,249 | -4.17(-1.45%) |
May 18, 2023 | 285.08 | 288.28 | 284.06 | 287.53 | 4,666,976 | +2.70(+0.95%) |
May 17, 2023 | 274.86 | 286.45 | 273.94 | 284.83 | 8,166,614 | +9.80(+3.56%) |
May 16, 2023 | 274.47 | 278.69 | 269.93 | 275.03 | 12,692,426 | -6.05(-2.15%) |
May 15, 2023 | 282.42 | 283.40 | 279.52 | 281.08 | 5,491,029 | -1.88(-0.66%) |
May 12, 2023 | 280.55 | 283.45 | 280.02 | 282.96 | 3,530,874 | +2.71(+0.97%) |
May 11, 2023 | 281.27 | 281.97 | 277.65 | 280.25 | 3,960,930 | -1.31(-0.46%) |
May 10, 2023 | 284.17 | 285.98 | 278.53 | 281.56 | 3,665,564 | -1.51(-0.53%) |
May 09, 2023 | 278.77 | 283.54 | 278.37 | 283.07 | 2,637,656 | +2.58(+0.92%) |
May 08, 2023 | 281.53 | 282.35 | 277.09 | 280.49 | 3,835,388 | -1.65(-0.58%) |
May 05, 2023 | 279.75 | 283.35 | 278.71 | 282.13 | 3,907,628 | +3.77(+1.35%) |
May 04, 2023 | 285.15 | 286.97 | 277.95 | 278.36 | 4,539,168 | -7.14(-2.50%) |
May 03, 2023 | 286.94 | 291.04 | 284.94 | 285.50 | 2,815,831 | -1.17(-0.41%) |
May 02, 2023 | 290.72 | 290.95 | 283.52 | 286.67 | 3,503,872 | -3.33(-1.15%) |
May 01, 2023 | 291.25 | 291.81 | 289.68 | 290.00 | 3,048,685 | -2.77(-0.95%) |
Apr 28, 2023 | 286.18 | 293.04 | 285.79 | 292.77 | 4,176,016 | +6.44(+2.25%) |
Apr 27, 2023 | 280.55 | 287.09 | 280.36 | 286.33 | 3,216,286 | +5.71(+2.03%) |
Apr 26, 2023 | 287.79 | 288.32 | 279.66 | 280.62 | 4,212,306 | -8.05(-2.79%) |
Apr 25, 2023 | 293.70 | 294.86 | 288.47 | 288.67 | 4,648,378 | -5.17(-1.76%) |
Apr 24, 2023 | 292.24 | 294.10 | 291.48 | 293.84 | 2,582,145 | +1.56(+0.53%) |
Apr 21, 2023 | 293.82 | 295.36 | 291.61 | 292.28 | 3,599,890 | +1.43(+0.49%) |
Apr 20, 2023 | 288.32 | 293.52 | 287.86 | 290.85 | 3,461,417 | +1.62(+0.56%) |
Apr 19, 2023 | 288.79 | 290.58 | 287.42 | 289.23 | 2,966,129 | -1.99(-0.68%) |
Apr 18, 2023 | 288.66 | 291.50 | 288.27 | 291.22 | 2,923,222 | +3.46(+1.20%) |
Apr 17, 2023 | 284.16 | 287.86 | 284.01 | 287.76 | 2,690,996 | +3.13(+1.10%) |
Apr 14, 2023 | 284.60 | 288.54 | 283.85 | 284.64 | 2,723,842 | +0.04(+0.01%) |
Apr 13, 2023 | 283.37 | 284.91 | 278.97 | 284.60 | 3,598,895 | +1.67(+0.59%) |
Apr 12, 2023 | 288.54 | 290.72 | 282.09 | 282.93 | 3,430,199 | -3.24(-1.13%) |
Apr 11, 2023 | 285.12 | 287.47 | 284.22 | 286.18 | 2,563,362 | +2.53(+0.89%) |
Apr 10, 2023 | 278.73 | 285.07 | 278.27 | 283.64 | 2,874,261 | +2.49(+0.89%) |
Apr 06, 2023 | 279.82 | 282.30 | 276.89 | 281.15 | 3,278,197 | -0.06(-0.02%) |
Apr 05, 2023 | 287.37 | 288.06 | 281.02 | 281.21 | 4,108,416 | -6.13(-2.13%) |
Apr 04, 2023 | 289.81 | 292.05 | 286.78 | 287.33 | 3,044,488 | -2.70(-0.93%) |