Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 283.19 | 288.76 | 281.38 | 282.01 | 4,389,548 | +1.64(+0.59%) |
Apr 29, 2024 | 280.58 | 283.72 | 279.19 | 280.37 | 2,890,814 | -3.98(-1.40%) |
Apr 26, 2024 | 270.23 | 285.19 | 267.42 | 284.35 | 4,577,604 | -20.92(-6.85%) |
Apr 25, 2024 | 306.97 | 307.41 | 303.27 | 305.26 | 1,368,700 | -2.82(-0.92%) |
Apr 24, 2024 | 310.28 | 310.28 | 306.97 | 308.09 | 851,313 | -3.02(-0.97%) |
Apr 23, 2024 | 311.25 | 313.04 | 309.84 | 311.11 | 622,455 | +0.84(+0.27%) |
Apr 22, 2024 | 310.25 | 312.48 | 308.88 | 310.27 | 940,700 | +0.83(+0.27%) |
Apr 19, 2024 | 310.32 | 310.32 | 308.33 | 309.44 | 825,307 | +1.49(+0.48%) |
Apr 18, 2024 | 306.84 | 311.27 | 306.84 | 307.96 | 638,513 | +3.90(+1.28%) |
Apr 17, 2024 | 304.40 | 307.28 | 303.08 | 304.06 | 835,368 | +0.74(+0.24%) |
Apr 16, 2024 | 304.95 | 306.01 | 303.07 | 303.32 | 1,233,030 | -1.13(-0.37%) |
Apr 15, 2024 | 311.35 | 311.35 | 304.06 | 304.45 | 960,751 | -2.81(-0.92%) |
Apr 12, 2024 | 308.63 | 311.69 | 306.00 | 307.26 | 743,956 | -2.99(-0.96%) |
Apr 11, 2024 | 313.88 | 315.49 | 310.16 | 310.25 | 850,148 | -4.99(-1.58%) |
Apr 10, 2024 | 317.14 | 318.70 | 314.43 | 315.24 | 805,535 | -3.39(-1.06%) |
Apr 09, 2024 | 320.15 | 320.15 | 316.96 | 318.63 | 718,425 | -0.44(-0.14%) |
Apr 08, 2024 | 318.57 | 320.21 | 317.75 | 319.07 | 773,338 | +0.85(+0.27%) |
Apr 05, 2024 | 315.50 | 319.79 | 314.24 | 318.22 | 754,699 | +4.21(+1.34%) |
Apr 04, 2024 | 325.04 | 325.04 | 312.56 | 314.01 | 2,158,707 | -9.68(-2.99%) |
Apr 03, 2024 | 328.41 | 328.95 | 321.09 | 323.69 | 1,384,756 | -5.16(-1.57%) |
Apr 02, 2024 | 329.46 | 330.33 | 328.39 | 328.85 | 703,335 | +0.05(+0.02%) |
Apr 01, 2024 | 332.20 | 332.20 | 327.56 | 328.80 | 528,481 | -4.12(-1.24%) |
Mar 28, 2024 | 334.19 | 335.25 | 332.78 | 332.92 | 733,853 | -0.07(-0.02%) |
Mar 27, 2024 | 330.83 | 333.22 | 329.27 | 332.99 | 712,522 | +3.86(+1.17%) |
Mar 26, 2024 | 326.06 | 330.36 | 324.96 | 329.13 | 987,568 | +2.33(+0.71%) |
Mar 25, 2024 | 327.22 | 328.48 | 325.88 | 326.79 | 1,086,656 | +0.79(+0.24%) |
Mar 22, 2024 | 326.61 | 328.74 | 325.41 | 326.00 | 982,716 | +0.27(+0.08%) |
Mar 21, 2024 | 324.87 | 327.52 | 323.23 | 325.74 | 833,524 | +0.45(+0.14%) |
Mar 20, 2024 | 321.92 | 326.45 | 320.24 | 325.29 | 754,234 | +3.29(+1.02%) |
Mar 19, 2024 | 320.79 | 322.29 | 320.79 | 322.00 | 885,176 | +2.98(+0.94%) |
Mar 18, 2024 | 318.24 | 320.73 | 316.94 | 319.01 | 724,709 | +0.79(+0.25%) |
Mar 15, 2024 | 317.22 | 323.03 | 317.21 | 318.22 | 1,528,546 | -1.49(-0.46%) |
Mar 14, 2024 | 320.33 | 320.33 | 317.92 | 319.71 | 692,890 | +0.20(+0.06%) |
Mar 13, 2024 | 320.59 | 320.59 | 316.98 | 319.51 | 809,887 | -0.31(-0.10%) |
Mar 12, 2024 | 317.26 | 320.58 | 316.29 | 319.82 | 534,368 | +2.61(+0.82%) |
Mar 11, 2024 | 315.24 | 317.30 | 313.60 | 317.21 | 555,761 | +1.22(+0.39%) |
Mar 08, 2024 | 314.59 | 317.25 | 313.25 | 315.99 | 654,983 | +0.06(+0.02%) |
Mar 07, 2024 | 317.23 | 317.71 | 314.83 | 315.93 | 522,548 | -0.40(-0.13%) |
Mar 06, 2024 | 314.25 | 317.25 | 312.59 | 316.33 | 651,985 | +1.88(+0.60%) |
Mar 05, 2024 | 314.28 | 315.80 | 311.89 | 314.44 | 500,851 | -0.81(-0.26%) |
Mar 04, 2024 | 312.76 | 315.56 | 309.81 | 315.25 | 913,760 | +1.78(+0.57%) |
Mar 01, 2024 | 315.28 | 315.28 | 311.22 | 313.48 | 588,544 | -1.76(-0.56%) |
Feb 29, 2024 | 316.15 | 317.24 | 310.91 | 315.23 | 1,151,939 | -1.67(-0.53%) |
Feb 28, 2024 | 315.26 | 316.94 | 314.27 | 316.90 | 471,803 | +2.26(+0.72%) |
Feb 27, 2024 | 313.25 | 314.67 | 312.39 | 314.63 | 846,502 | +0.96(+0.31%) |
Feb 26, 2024 | 315.45 | 316.23 | 313.31 | 313.68 | 853,192 | -0.89(-0.28%) |
Feb 23, 2024 | 315.22 | 315.40 | 313.32 | 314.56 | 559,935 | -0.04(-0.01%) |
Feb 22, 2024 | 312.27 | 316.65 | 310.27 | 314.60 | 606,248 | +4.07(+1.31%) |
Feb 21, 2024 | 314.34 | 314.57 | 308.79 | 310.53 | 644,907 | -4.21(-1.34%) |
Feb 20, 2024 | 309.26 | 314.93 | 308.29 | 314.74 | 1,394,122 | +4.25(+1.37%) |
Feb 16, 2024 | 310.53 | 314.20 | 310.23 | 310.49 | 521,219 | -3.12(-1.00%) |
Feb 15, 2024 | 307.87 | 314.81 | 307.69 | 313.62 | 1,341,680 | +5.89(+1.91%) |
Feb 14, 2024 | 311.79 | 312.29 | 306.23 | 307.73 | 914,969 | -4.06(-1.30%) |
Feb 13, 2024 | 311.06 | 312.77 | 309.24 | 311.79 | 998,159 | +2.50(+0.81%) |
Feb 12, 2024 | 312.83 | 314.24 | 308.87 | 309.29 | 957,946 | -2.52(-0.81%) |
Feb 09, 2024 | 306.89 | 311.81 | 305.93 | 311.81 | 1,087,961 | +5.37(+1.75%) |
Feb 08, 2024 | 300.78 | 306.65 | 300.42 | 306.44 | 1,564,400 | +5.29(+1.76%) |
Feb 07, 2024 | 301.37 | 303.77 | 299.64 | 301.15 | 981,411 | +1.05(+0.35%) |
Feb 06, 2024 | 294.59 | 300.31 | 293.00 | 300.11 | 874,356 | +4.21(+1.42%) |
Feb 05, 2024 | 291.61 | 297.78 | 291.33 | 295.90 | 1,415,590 | +4.20(+1.44%) |
Feb 02, 2024 | 294.53 | 300.03 | 289.01 | 291.70 | 2,065,196 | -7.58(-2.53%) |
Feb 01, 2024 | 295.69 | 299.81 | 293.87 | 299.28 | 1,650,653 | +1.57(+0.53%) |
Jan 31, 2024 | 298.44 | 301.08 | 297.13 | 297.71 | 1,333,335 | +0.24(+0.08%) |
Jan 30, 2024 | 297.10 | 298.62 | 295.98 | 297.47 | 1,071,263 | +0.41(+0.14%) |
Jan 29, 2024 | 300.22 | 301.00 | 295.68 | 297.06 | 957,809 | -3.49(-1.16%) |
Jan 26, 2024 | 298.45 | 300.56 | 296.48 | 300.56 | 1,572,633 | +2.18(+0.73%) |
Jan 25, 2024 | 301.50 | 302.40 | 295.09 | 298.38 | 1,853,564 | -4.33(-1.43%) |
Jan 24, 2024 | 304.42 | 305.42 | 301.65 | 302.70 | 1,074,810 | -0.40(-0.13%) |
Jan 23, 2024 | 306.39 | 307.95 | 302.89 | 303.10 | 1,077,494 | -1.96(-0.64%) |
Jan 22, 2024 | 309.95 | 310.86 | 304.41 | 305.06 | 1,724,150 | -5.13(-1.65%) |
Jan 19, 2024 | 307.63 | 311.36 | 306.18 | 310.19 | 1,499,170 | +4.28(+1.40%) |
Jan 18, 2024 | 299.81 | 307.30 | 298.94 | 305.91 | 1,495,202 | +4.00(+1.33%) |
Jan 17, 2024 | 299.21 | 303.51 | 298.13 | 301.91 | 1,252,943 | +2.93(+0.98%) |
Jan 16, 2024 | 298.43 | 299.51 | 296.61 | 298.98 | 821,085 | +0.08(+0.03%) |
Jan 12, 2024 | 298.29 | 299.60 | 297.58 | 298.90 | 758,532 | +1.62(+0.55%) |
Jan 11, 2024 | 298.08 | 298.70 | 294.21 | 297.28 | 1,083,055 | -0.69(-0.23%) |
Jan 10, 2024 | 292.71 | 298.01 | 292.14 | 297.97 | 1,162,691 | +5.30(+1.81%) |
Jan 09, 2024 | 292.13 | 292.86 | 288.90 | 292.67 | 830,640 | -1.55(-0.53%) |
Jan 08, 2024 | 290.56 | 294.61 | 289.14 | 294.22 | 1,563,640 | +5.92(+2.05%) |
Jan 05, 2024 | 289.83 | 291.31 | 284.59 | 288.30 | 871,137 | -1.14(-0.40%) |
Jan 04, 2024 | 291.03 | 294.02 | 289.21 | 289.44 | 907,366 | -0.15(-0.05%) |
Jan 03, 2024 | 287.60 | 291.65 | 286.52 | 289.59 | 1,249,610 | +2.86(+1.00%) |
Jan 02, 2024 | 290.14 | 291.55 | 286.51 | 286.74 | 1,189,131 | -2.99(-1.03%) |
Dec 29, 2023 | 288.02 | 289.91 | 286.89 | 289.72 | 776,652 | +1.70(+0.59%) |
Dec 28, 2023 | 288.71 | 291.11 | 287.19 | 288.02 | 1,091,565 | -0.56(-0.19%) |
Dec 27, 2023 | 287.79 | 289.21 | 286.35 | 288.58 | 1,056,443 | +0.28(+0.10%) |
Dec 26, 2023 | 289.16 | 289.66 | 286.20 | 288.30 | 986,309 | -2.07(-0.71%) |
Dec 22, 2023 | 287.83 | 290.49 | 283.73 | 290.37 | 1,890,652 | +3.46(+1.21%) |
Dec 21, 2023 | 291.13 | 293.74 | 285.87 | 286.91 | 2,091,770 | -5.90(-2.02%) |
Dec 20, 2023 | 289.68 | 295.70 | 283.58 | 292.81 | 2,780,955 | -18.81(-6.03%) |
Dec 19, 2023 | 312.65 | 313.78 | 310.48 | 311.62 | 972,566 | -1.04(-0.33%) |
Dec 18, 2023 | 311.29 | 314.92 | 311.15 | 312.65 | 876,298 | +3.60(+1.17%) |
Dec 15, 2023 | 309.93 | 312.82 | 306.21 | 309.05 | 2,928,187 | -7.57(-2.39%) |
Dec 14, 2023 | 333.84 | 333.84 | 314.77 | 316.61 | 1,935,876 | -17.21(-5.16%) |
Dec 13, 2023 | 331.39 | 335.52 | 330.59 | 333.83 | 1,185,989 | +2.86(+0.86%) |
Dec 12, 2023 | 328.40 | 330.99 | 327.56 | 330.97 | 580,453 | +2.98(+0.91%) |
Dec 11, 2023 | 323.96 | 329.24 | 323.96 | 327.99 | 909,102 | +5.34(+1.65%) |
Dec 08, 2023 | 320.70 | 322.77 | 318.93 | 322.66 | 983,263 | +2.40(+0.75%) |
Dec 07, 2023 | 318.81 | 320.46 | 318.12 | 320.26 | 907,667 | +2.10(+0.66%) |
Dec 06, 2023 | 321.23 | 322.53 | 315.30 | 318.16 | 1,329,277 | -2.66(-0.83%) |
Dec 05, 2023 | 324.09 | 324.70 | 320.56 | 320.81 | 1,195,606 | -3.84(-1.18%) |
Dec 04, 2023 | 324.93 | 327.52 | 323.34 | 324.66 | 900,845 | -0.66(-0.20%) |
Dec 01, 2023 | 327.22 | 327.74 | 324.75 | 325.31 | 928,523 | -1.71(-0.52%) |
Nov 30, 2023 | 321.44 | 327.42 | 320.12 | 327.03 | 1,504,414 | +6.36(+1.98%) |
Nov 29, 2023 | 321.72 | 322.66 | 318.18 | 320.67 | 648,508 | -1.04(-0.32%) |
Nov 28, 2023 | 325.65 | 326.54 | 321.43 | 321.71 | 639,172 | -4.37(-1.34%) |
Nov 27, 2023 | 329.18 | 329.50 | 325.14 | 326.08 | 982,698 | -2.47(-0.75%) |
Nov 24, 2023 | 328.33 | 329.89 | 326.20 | 328.55 | 251,587 | +1.04(+0.32%) |
Nov 22, 2023 | 325.15 | 328.73 | 324.92 | 327.51 | 621,556 | +3.04(+0.94%) |
Nov 21, 2023 | 329.13 | 329.52 | 322.61 | 324.48 | 1,171,228 | -5.25(-1.59%) |
Nov 20, 2023 | 327.81 | 330.63 | 325.55 | 329.73 | 933,210 | +1.45(+0.44%) |
Nov 17, 2023 | 332.45 | 332.51 | 326.68 | 328.27 | 1,425,424 | -3.90(-1.17%) |
Nov 16, 2023 | 329.62 | 333.22 | 329.10 | 332.17 | 870,500 | +3.94(+1.20%) |
Nov 15, 2023 | 331.16 | 333.50 | 327.83 | 328.23 | 1,022,848 | -3.60(-1.09%) |
Nov 14, 2023 | 331.50 | 333.70 | 330.14 | 331.83 | 938,987 | -0.29(-0.09%) |
Nov 13, 2023 | 332.55 | 334.70 | 331.25 | 332.12 | 794,219 | -0.43(-0.13%) |
Nov 10, 2023 | 331.81 | 332.66 | 329.69 | 332.55 | 615,987 | +2.25(+0.68%) |
Nov 09, 2023 | 326.86 | 331.33 | 324.11 | 330.30 | 907,678 | +4.22(+1.29%) |
Nov 08, 2023 | 324.78 | 327.44 | 322.88 | 326.08 | 617,480 | +1.19(+0.37%) |
Nov 07, 2023 | 324.38 | 325.46 | 323.21 | 324.89 | 788,861 | +0.82(+0.25%) |
Nov 06, 2023 | 322.57 | 324.40 | 319.82 | 324.07 | 657,473 | +2.23(+0.69%) |
Nov 03, 2023 | 321.51 | 322.67 | 318.43 | 321.84 | 843,764 | +2.02(+0.63%) |
Nov 02, 2023 | 310.60 | 319.87 | 309.37 | 319.82 | 974,454 | +9.46(+3.05%) |
Nov 01, 2023 | 309.25 | 311.48 | 308.13 | 310.36 | 884,313 | +2.34(+0.76%) |
Oct 31, 2023 | 308.78 | 309.21 | 305.36 | 308.02 | 1,376,049 | +1.22(+0.40%) |
Oct 30, 2023 | 305.23 | 307.63 | 300.36 | 306.80 | 1,167,101 | +1.90(+0.62%) |
Oct 27, 2023 | 307.02 | 311.02 | 298.48 | 304.90 | 1,911,481 | -12.75(-4.01%) |
Oct 26, 2023 | 318.18 | 325.57 | 317.30 | 317.65 | 1,066,494 | +0.06(+0.02%) |
Oct 25, 2023 | 318.76 | 322.21 | 316.76 | 317.59 | 634,627 | -0.12(-0.04%) |
Oct 24, 2023 | 312.45 | 318.40 | 312.36 | 317.71 | 621,525 | +6.25(+2.01%) |
Oct 23, 2023 | 311.67 | 314.04 | 310.60 | 311.46 | 502,130 | -0.64(-0.20%) |
Oct 20, 2023 | 317.65 | 318.78 | 311.75 | 312.10 | 802,903 | -4.93(-1.55%) |
Oct 19, 2023 | 323.60 | 324.66 | 316.62 | 317.03 | 825,881 | -5.88(-1.82%) |
Oct 18, 2023 | 325.22 | 326.11 | 322.35 | 322.91 | 703,412 | -2.52(-0.78%) |
Oct 17, 2023 | 323.85 | 327.01 | 322.69 | 325.43 | 673,553 | -0.20(-0.06%) |
Oct 16, 2023 | 325.62 | 327.30 | 323.36 | 325.63 | 665,665 | +1.63(+0.50%) |
Oct 13, 2023 | 323.01 | 326.12 | 322.55 | 324.00 | 662,298 | +1.63(+0.51%) |
Oct 12, 2023 | 325.20 | 327.10 | 320.43 | 322.37 | 654,949 | -2.84(-0.87%) |
Oct 11, 2023 | 323.55 | 325.43 | 321.87 | 325.21 | 702,513 | +1.82(+0.56%) |
Oct 10, 2023 | 325.58 | 325.58 | 320.77 | 323.39 | 1,068,530 | -2.04(-0.63%) |
Oct 09, 2023 | 323.47 | 325.75 | 322.53 | 325.43 | 585,818 | +0.50(+0.15%) |
Oct 06, 2023 | 323.96 | 326.55 | 322.66 | 324.94 | 459,098 | +1.18(+0.37%) |
Oct 05, 2023 | 323.54 | 325.87 | 322.22 | 323.75 | 493,505 | +0.88(+0.27%) |
Oct 04, 2023 | 318.01 | 323.33 | 316.48 | 322.87 | 621,525 | +5.91(+1.87%) |
Oct 03, 2023 | 319.06 | 320.20 | 316.09 | 316.96 | 680,251 | -2.33(-0.73%) |
Oct 02, 2023 | 321.81 | 322.92 | 317.64 | 319.29 | 666,027 | -2.84(-0.88%) |
Sep 29, 2023 | 327.95 | 328.85 | 321.48 | 322.13 | 646,145 | -5.13(-1.57%) |
Sep 28, 2023 | 328.50 | 330.83 | 326.69 | 327.26 | 429,406 | -0.54(-0.16%) |
Sep 27, 2023 | 329.34 | 331.36 | 325.47 | 327.80 | 470,912 | -1.40(-0.43%) |
Sep 26, 2023 | 332.33 | 332.44 | 328.57 | 329.20 | 478,647 | -4.17(-1.25%) |
Sep 25, 2023 | 332.46 | 333.47 | 332.58 | 333.37 | 510,268 | -0.49(-0.15%) |
Sep 22, 2023 | 335.58 | 337.84 | 333.63 | 333.86 | 709,673 | -2.18(-0.65%) |
Sep 21, 2023 | 339.48 | 340.64 | 334.68 | 336.03 | 842,554 | -3.78(-1.11%) |
Sep 20, 2023 | 340.27 | 342.46 | 339.26 | 339.82 | 444,889 | +0.65(+0.19%) |
Sep 19, 2023 | 337.73 | 340.19 | 336.82 | 339.17 | 475,936 | +2.04(+0.60%) |
Sep 18, 2023 | 333.93 | 338.58 | 330.98 | 337.14 | 572,100 | +3.14(+0.94%) |
Sep 15, 2023 | 334.51 | 337.26 | 331.90 | 334.00 | 1,565,747 | -2.57(-0.76%) |
Sep 14, 2023 | 335.42 | 336.68 | 332.26 | 336.57 | 778,308 | +3.39(+1.02%) |
Sep 13, 2023 | 333.27 | 335.82 | 331.94 | 333.18 | 740,031 | +0.35(+0.10%) |
Sep 12, 2023 | 330.06 | 334.83 | 329.37 | 332.83 | 764,910 | +1.83(+0.55%) |
Sep 11, 2023 | 332.05 | 333.97 | 330.18 | 331.00 | 810,518 | -0.30(-0.09%) |
Sep 08, 2023 | 332.64 | 334.17 | 331.13 | 331.30 | 755,208 | -0.93(-0.28%) |
Sep 07, 2023 | 329.69 | 333.14 | 329.27 | 332.24 | 518,414 | +2.73(+0.83%) |
Sep 06, 2023 | 326.63 | 329.71 | 325.54 | 329.50 | 545,169 | +2.18(+0.66%) |
Sep 05, 2023 | 332.19 | 333.44 | 327.21 | 327.33 | 492,256 | -4.86(-1.46%) |
Sep 01, 2023 | 333.19 | 334.79 | 332.03 | 332.19 | 366,348 | +0.94(+0.28%) |
Aug 31, 2023 | 333.57 | 334.47 | 331.24 | 331.24 | 541,396 | -1.23(-0.37%) |
Aug 30, 2023 | 331.21 | 333.68 | 330.15 | 332.48 | 493,565 | +1.42(+0.43%) |
Aug 29, 2023 | 329.86 | 331.15 | 327.31 | 331.06 | 449,495 | +1.68(+0.51%) |
Aug 28, 2023 | 329.80 | 331.60 | 327.36 | 329.38 | 544,253 | -0.56(-0.17%) |
Aug 25, 2023 | 327.88 | 332.11 | 326.80 | 329.93 | 1,048,229 | +5.01(+1.54%) |
Aug 24, 2023 | 324.13 | 326.44 | 320.87 | 324.93 | 428,283 | +1.16(+0.36%) |
Aug 23, 2023 | 323.40 | 325.67 | 321.80 | 323.76 | 489,149 | +2.38(+0.74%) |
Aug 22, 2023 | 321.52 | 322.36 | 319.36 | 321.38 | 453,099 | -0.29(-0.09%) |
Aug 21, 2023 | 322.42 | 324.15 | 318.00 | 321.67 | 728,514 | -0.31(-0.10%) |
Aug 18, 2023 | 316.95 | 323.58 | 316.25 | 321.97 | 983,746 | +5.03(+1.59%) |
Aug 17, 2023 | 319.18 | 322.22 | 316.89 | 316.95 | 751,007 | -2.27(-0.71%) |
Aug 16, 2023 | 316.21 | 321.42 | 315.56 | 319.21 | 956,168 | +3.71(+1.17%) |
Aug 15, 2023 | 319.26 | 320.75 | 315.43 | 315.51 | 573,262 | -4.68(-1.46%) |
Aug 14, 2023 | 319.19 | 321.77 | 317.95 | 320.19 | 577,896 | +1.45(+0.45%) |
Aug 11, 2023 | 314.37 | 318.89 | 314.28 | 318.74 | 508,640 | +3.77(+1.20%) |
Aug 10, 2023 | 316.25 | 318.44 | 313.14 | 314.97 | 637,977 | +0.16(+0.05%) |
Aug 09, 2023 | 312.31 | 316.62 | 311.32 | 314.81 | 715,866 | +2.69(+0.86%) |
Aug 08, 2023 | 316.50 | 316.82 | 311.00 | 312.12 | 1,449,458 | -4.11(-1.30%) |
Aug 07, 2023 | 315.29 | 316.91 | 313.64 | 316.23 | 835,105 | +3.20(+1.02%) |
Aug 04, 2023 | 312.79 | 317.94 | 312.46 | 313.03 | 859,496 | -2.25(-0.71%) |
Aug 03, 2023 | 318.71 | 320.01 | 315.11 | 315.28 | 1,474,425 | -6.03(-1.88%) |
Aug 02, 2023 | 316.25 | 322.28 | 314.98 | 321.31 | 876,469 | +3.88(+1.22%) |
Aug 01, 2023 | 315.95 | 319.65 | 314.97 | 317.43 | 713,773 | +0.98(+0.31%) |
Jul 31, 2023 | 314.58 | 319.24 | 312.24 | 316.45 | 816,285 | -0.70(-0.22%) |
Jul 28, 2023 | 332.08 | 340.81 | 315.10 | 317.15 | 1,697,204 | -17.10(-5.11%) |
Jul 27, 2023 | 339.14 | 340.00 | 333.69 | 334.25 | 976,819 | -4.16(-1.23%) |
Jul 26, 2023 | 339.70 | 340.95 | 337.56 | 338.40 | 525,297 | -1.94(-0.57%) |
Jul 25, 2023 | 339.29 | 341.32 | 337.94 | 340.35 | 527,231 | +0.64(+0.19%) |
Jul 24, 2023 | 338.08 | 340.65 | 335.89 | 339.71 | 680,453 | +1.66(+0.49%) |
Jul 21, 2023 | 338.25 | 340.57 | 336.75 | 338.05 | 2,153,137 | +1.28(+0.38%) |
Jul 20, 2023 | 329.17 | 337.35 | 328.44 | 336.77 | 992,491 | +6.96(+2.11%) |
Jul 19, 2023 | 330.75 | 333.86 | 329.43 | 329.81 | 958,020 | -2.05(-0.62%) |
Jul 18, 2023 | 333.75 | 335.23 | 329.80 | 331.87 | 1,060,427 | -2.81(-0.84%) |
Jul 17, 2023 | 333.69 | 337.11 | 332.50 | 334.67 | 763,081 | +0.97(+0.29%) |
Jul 14, 2023 | 334.12 | 334.84 | 332.32 | 333.70 | 390,534 | -0.34(-0.10%) |
Jul 13, 2023 | 332.48 | 335.13 | 331.49 | 334.04 | 463,126 | +1.01(+0.30%) |
Jul 12, 2023 | 338.55 | 340.35 | 332.31 | 333.03 | 607,918 | -3.36(-1.00%) |
Jul 11, 2023 | 335.18 | 337.06 | 333.76 | 336.39 | 508,413 | +1.69(+0.50%) |
Jul 10, 2023 | 332.77 | 337.23 | 331.02 | 334.70 | 543,395 | +2.09(+0.63%) |
Jul 07, 2023 | 332.63 | 335.09 | 331.61 | 332.61 | 831,783 | -1.71(-0.51%) |
Jul 06, 2023 | 334.66 | 337.14 | 333.31 | 334.32 | 677,860 | -1.32(-0.39%) |
Jul 05, 2023 | 333.84 | 336.57 | 331.66 | 335.63 | 658,348 | -0.23(-0.07%) |
Jul 03, 2023 | 339.06 | 339.06 | 332.06 | 335.86 | 379,270 | -6.46(-1.89%) |
Jun 30, 2023 | 340.85 | 344.47 | 339.66 | 342.32 | 958,013 | +3.05(+0.90%) |
Jun 29, 2023 | 331.21 | 339.48 | 330.17 | 339.26 | 1,036,275 | +8.46(+2.56%) |
Jun 28, 2023 | 330.22 | 331.13 | 327.87 | 330.81 | 648,313 | -0.05(-0.02%) |
Jun 27, 2023 | 328.48 | 331.79 | 328.28 | 330.86 | 576,054 | +3.22(+0.98%) |
Jun 26, 2023 | 328.48 | 328.81 | 325.71 | 327.63 | 795,278 | -1.03(-0.31%) |
Jun 23, 2023 | 330.74 | 331.92 | 327.40 | 328.66 | 3,240,217 | -1.94(-0.59%) |
Jun 22, 2023 | 328.11 | 330.93 | 326.61 | 330.61 | 816,426 | +3.51(+1.07%) |
Jun 21, 2023 | 325.40 | 328.25 | 324.27 | 327.10 | 708,030 | +0.89(+0.27%) |
Jun 20, 2023 | 324.72 | 329.02 | 323.44 | 326.20 | 861,725 | -0.43(-0.13%) |
Jun 16, 2023 | 330.25 | 332.08 | 326.29 | 326.63 | 1,476,538 | -1.67(-0.51%) |
Jun 15, 2023 | 321.04 | 330.07 | 319.40 | 328.30 | 1,062,424 | +8.02(+2.50%) |
Jun 14, 2023 | 317.02 | 321.70 | 315.46 | 320.27 | 765,980 | +4.02(+1.27%) |
Jun 13, 2023 | 314.06 | 317.60 | 313.80 | 316.26 | 596,557 | +0.85(+0.27%) |
Jun 12, 2023 | 311.86 | 316.69 | 310.88 | 315.40 | 643,932 | +3.71(+1.19%) |
Jun 09, 2023 | 308.08 | 313.38 | 306.58 | 311.70 | 427,448 | +1.42(+0.46%) |
Jun 08, 2023 | 310.30 | 311.37 | 308.52 | 310.28 | 397,714 | +0.62(+0.20%) |
Jun 07, 2023 | 309.48 | 310.98 | 306.69 | 309.66 | 729,653 | -0.11(-0.04%) |
Jun 06, 2023 | 311.25 | 312.70 | 308.21 | 309.77 | 493,481 | +0.01(+0.00%) |
Jun 05, 2023 | 311.25 | 312.41 | 308.50 | 309.76 | 730,237 | -1.42(-0.46%) |
Jun 02, 2023 | 309.69 | 312.00 | 308.57 | 311.18 | 831,069 | +1.75(+0.57%) |
Jun 01, 2023 | 306.90 | 310.43 | 305.53 | 309.43 | 936,020 | +3.71(+1.21%) |
May 31, 2023 | 307.47 | 308.01 | 304.33 | 305.72 | 1,063,438 | -3.54(-1.14%) |
May 30, 2023 | 306.92 | 311.04 | 306.84 | 309.26 | 540,649 | +1.18(+0.38%) |
May 26, 2023 | 308.93 | 311.04 | 307.56 | 308.08 | 580,657 | -0.52(-0.17%) |
May 25, 2023 | 310.36 | 310.36 | 305.55 | 308.59 | 781,387 | -0.81(-0.26%) |
May 24, 2023 | 310.77 | 312.08 | 308.73 | 309.40 | 648,431 | -2.37(-0.76%) |
May 23, 2023 | 321.41 | 321.41 | 310.40 | 311.77 | 893,163 | -11.18(-3.46%) |
May 22, 2023 | 322.68 | 325.03 | 319.02 | 322.95 | 645,146 | -1.44(-0.44%) |
May 19, 2023 | 322.79 | 325.97 | 321.74 | 324.39 | 1,286,045 | +2.87(+0.89%) |
May 18, 2023 | 319.06 | 321.98 | 317.45 | 321.52 | 822,751 | +1.98(+0.62%) |
May 17, 2023 | 330.15 | 330.15 | 318.84 | 319.54 | 1,351,473 | -8.64(-2.63%) |
May 16, 2023 | 330.80 | 331.51 | 327.67 | 328.18 | 549,929 | -3.47(-1.05%) |
May 15, 2023 | 334.18 | 335.16 | 330.82 | 331.65 | 566,486 | -1.72(-0.51%) |
May 12, 2023 | 333.69 | 335.45 | 331.48 | 333.36 | 569,412 | +0.94(+0.28%) |
May 11, 2023 | 331.20 | 332.62 | 328.84 | 332.42 | 544,195 | +1.45(+0.44%) |
May 10, 2023 | 332.23 | 334.30 | 329.94 | 330.97 | 653,238 | -1.15(-0.35%) |
May 09, 2023 | 330.07 | 333.18 | 327.53 | 332.12 | 787,283 | +2.37(+0.72%) |
May 08, 2023 | 326.77 | 330.25 | 326.60 | 329.75 | 927,392 | +4.10(+1.26%) |
May 05, 2023 | 318.93 | 327.25 | 318.44 | 325.66 | 1,160,070 | +7.63(+2.40%) |
May 04, 2023 | 317.31 | 321.07 | 316.58 | 318.02 | 705,553 | +0.36(+0.11%) |
May 03, 2023 | 319.67 | 321.15 | 317.25 | 317.67 | 873,189 | -0.56(-0.18%) |
May 02, 2023 | 319.95 | 321.02 | 315.75 | 318.23 | 730,398 | -2.50(-0.78%) |