Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 254.32 | 254.46 | 248.34 | 254.46 | 232 | +0.86(+0.34%) |
May 23, 2024 | 255.54 | 255.54 | 250.01 | 253.60 | 2,731 | +2.26(+0.90%) |
May 22, 2024 | 253.59 | 255.19 | 250.00 | 251.34 | 1,058 | -9.29(-3.56%) |
May 21, 2024 | 260.00 | 260.64 | 258.30 | 260.63 | 28,792 | -1.81(-0.69%) |
May 20, 2024 | 269.25 | 270.00 | 260.30 | 262.44 | 567 | +0.95(+0.36%) |
May 17, 2024 | 261.27 | 263.86 | 260.00 | 261.49 | 1,454 | +0.23(+0.09%) |
May 16, 2024 | 256.65 | 261.26 | 256.65 | 261.26 | 25,390 | +13.03(+5.25%) |
May 15, 2024 | 250.94 | 250.94 | 246.70 | 248.24 | 297 | +4.10(+1.68%) |
May 14, 2024 | 245.90 | 247.60 | 243.11 | 244.14 | 767 | +1.56(+0.64%) |
May 13, 2024 | 250.00 | 251.49 | 241.56 | 242.58 | 1,822 | -2.72(-1.11%) |
May 10, 2024 | 244.56 | 250.00 | 244.56 | 245.30 | 2,569 | +1.20(+0.49%) |
May 09, 2024 | 241.64 | 246.56 | 240.00 | 244.10 | 611 | +2.74(+1.13%) |
May 08, 2024 | 240.14 | 244.56 | 240.14 | 241.36 | 11,157 | -2.64(-1.08%) |
May 07, 2024 | 244.82 | 244.92 | 233.50 | 244.00 | 3,007 | +10.73(+4.60%) |
May 06, 2024 | 233.12 | 242.65 | 233.12 | 233.27 | 1,211 | -4.02(-1.70%) |
May 03, 2024 | 238.48 | 240.41 | 237.29 | 237.29 | 333 | +1.99(+0.85%) |
May 02, 2024 | 239.17 | 315.27 | 234.20 | 235.30 | 6,126 | -0.70(-0.30%) |
May 01, 2024 | 246.08 | 246.08 | 235.81 | 236.00 | 3,898 | -2.80(-1.17%) |
Apr 30, 2024 | 240.00 | 243.38 | 235.80 | 238.80 | 2,994 | -1.32(-0.55%) |
Apr 29, 2024 | 240.12 | 244.34 | 240.12 | 240.12 | 2,267 | -2.24(-0.92%) |
Apr 26, 2024 | 240.54 | 246.53 | 235.80 | 242.36 | 369 | +4.64(+1.95%) |
Apr 25, 2024 | 237.81 | 241.74 | 235.84 | 237.72 | 11,070 | -3.79(-1.57%) |
Apr 24, 2024 | 243.40 | 247.55 | 235.77 | 241.51 | 928 | -9.28(-3.70%) |
Apr 23, 2024 | 249.24 | 251.99 | 248.21 | 250.79 | 1,274 | +5.61(+2.29%) |
Apr 22, 2024 | 244.00 | 249.91 | 244.00 | 245.18 | 1,298 | +1.20(+0.49%) |
Apr 19, 2024 | 237.09 | 243.98 | 237.09 | 243.98 | 5,153 | +3.92(+1.63%) |
Apr 18, 2024 | 241.50 | 243.80 | 236.98 | 240.06 | 1,675 | -2.56(-1.05%) |
Apr 17, 2024 | 240.36 | 242.94 | 238.05 | 242.62 | 3,474 | -0.88(-0.36%) |
Apr 16, 2024 | 238.85 | 243.70 | 238.85 | 243.50 | 3,681 | -0.98(-0.40%) |
Apr 15, 2024 | 248.01 | 248.01 | 243.38 | 244.48 | 403 | -0.43(-0.18%) |
Apr 12, 2024 | 246.58 | 248.88 | 244.91 | 244.91 | 766 | -2.39(-0.97%) |
Apr 11, 2024 | 247.46 | 249.20 | 246.70 | 247.30 | 129,433 | +1.69(+0.69%) |
Apr 10, 2024 | 245.00 | 246.57 | 241.23 | 245.61 | 2,444 | +1.01(+0.41%) |
Apr 09, 2024 | 243.46 | 246.86 | 243.46 | 244.60 | 219,718 | +2.32(+0.96%) |
Apr 08, 2024 | 237.81 | 242.54 | 237.81 | 242.28 | 2,435 | -0.25(-0.11%) |
Apr 05, 2024 | 245.00 | 245.77 | 240.32 | 242.53 | 1,097 | -4.07(-1.65%) |
Apr 04, 2024 | 245.92 | 250.24 | 245.92 | 246.60 | 2,471 | -3.64(-1.46%) |
Apr 03, 2024 | 250.00 | 251.49 | 247.41 | 250.24 | 2,465 | +0.23(+0.09%) |
Apr 02, 2024 | 250.99 | 252.00 | 250.00 | 250.01 | 155 | -2.40(-0.95%) |
Apr 01, 2024 | 260.96 | 260.96 | 250.00 | 252.41 | 2,195 | -3.75(-1.46%) |
Mar 28, 2024 | 254.11 | 256.20 | 247.86 | 256.16 | 655 | +3.76(+1.49%) |
Mar 27, 2024 | 245.01 | 252.40 | 245.01 | 252.40 | 527 | +2.20(+0.88%) |
Mar 26, 2024 | 248.22 | 252.30 | 248.22 | 250.20 | 5,961 | -2.76(-1.09%) |
Mar 25, 2024 | 252.06 | 252.96 | 247.92 | 252.96 | 2,285 | +2.12(+0.85%) |
Mar 22, 2024 | 252.96 | 252.96 | 250.00 | 250.83 | 8,123 | -0.47(-0.19%) |
Mar 21, 2024 | 252.72 | 252.72 | 248.28 | 251.30 | 389 | -8.72(-3.35%) |
Mar 20, 2024 | 258.33 | 261.04 | 256.15 | 260.02 | 1,436 | +0.96(+0.37%) |
Mar 19, 2024 | 257.59 | 259.52 | 255.77 | 259.06 | 2,255 | +1.41(+0.55%) |
Mar 18, 2024 | 259.67 | 260.55 | 256.45 | 257.65 | 1,994 | -4.73(-1.80%) |
Mar 15, 2024 | 262.00 | 263.33 | 256.78 | 262.38 | 1,087 | -1.82(-0.69%) |
Mar 14, 2024 | 261.56 | 264.20 | 261.30 | 264.20 | 207 | -8.10(-2.97%) |
Mar 13, 2024 | 271.72 | 276.08 | 271.69 | 272.30 | 687 | -7.09(-2.54%) |
Mar 12, 2024 | 278.22 | 279.39 | 277.36 | 279.39 | 1,210 | +6.59(+2.42%) |
Mar 11, 2024 | 271.11 | 276.43 | 269.74 | 272.80 | 2,298 | +1.63(+0.60%) |
Mar 08, 2024 | 270.38 | 272.00 | 267.62 | 271.17 | 11,824 | +2.87(+1.07%) |
Mar 07, 2024 | 270.67 | 271.60 | 266.25 | 268.30 | 360 | +0.10(+0.04%) |
Mar 06, 2024 | 262.11 | 268.20 | 262.11 | 268.20 | 1,141 | +1.60(+0.60%) |
Mar 05, 2024 | 261.54 | 267.70 | 261.54 | 266.60 | 927 | +4.47(+1.71%) |
Mar 04, 2024 | 262.12 | 265.20 | 257.89 | 262.13 | 574 | -0.37(-0.14%) |
Mar 01, 2024 | 263.19 | 265.10 | 262.50 | 262.50 | 1,022 | +2.00(+0.77%) |
Feb 29, 2024 | 264.00 | 264.00 | 260.50 | 260.50 | 1,628 | -2.66(-1.01%) |
Feb 28, 2024 | 261.33 | 263.27 | 261.30 | 263.16 | 116,530 | -0.86(-0.32%) |
Feb 27, 2024 | 261.20 | 264.85 | 261.20 | 264.02 | 1,068 | +7.02(+2.73%) |
Feb 26, 2024 | 267.00 | 267.00 | 257.00 | 257.00 | 421 | -7.18(-2.72%) |
Feb 23, 2024 | 261.25 | 267.20 | 258.50 | 264.18 | 1,833 | +5.59(+2.16%) |
Feb 22, 2024 | 256.50 | 263.60 | 256.50 | 258.59 | 2,088 | -4.16(-1.58%) |
Feb 21, 2024 | 263.80 | 263.80 | 260.60 | 262.75 | 254 | +2.95(+1.14%) |
Feb 20, 2024 | 261.50 | 261.50 | 259.80 | 259.80 | 886 | +4.74(+1.86%) |
Feb 16, 2024 | 259.40 | 259.70 | 254.50 | 255.06 | 299 | -4.03(-1.55%) |
Feb 15, 2024 | 259.40 | 260.50 | 255.43 | 259.09 | 964 | +6.18(+2.44%) |
Feb 14, 2024 | 258.50 | 260.00 | 252.91 | 252.91 | 4,172 | -0.59(-0.23%) |
Feb 13, 2024 | 255.70 | 259.90 | 253.50 | 253.50 | 248 | -7.08(-2.72%) |
Feb 12, 2024 | 255.39 | 260.58 | 253.73 | 260.58 | 7,945 | +4.38(+1.71%) |
Feb 09, 2024 | 257.80 | 259.80 | 255.30 | 256.20 | 11,252 | +0.41(+0.16%) |
Feb 08, 2024 | 262.00 | 262.00 | 255.79 | 255.79 | 549 | -5.21(-1.99%) |
Feb 07, 2024 | 261.20 | 265.20 | 260.06 | 261.00 | 10,850 | -4.00(-1.51%) |
Feb 06, 2024 | 260.77 | 266.19 | 260.23 | 265.00 | 33,477 | -0.39(-0.15%) |
Feb 05, 2024 | 268.50 | 268.50 | 263.18 | 265.39 | 1,520 | -8.21(-3.00%) |
Feb 02, 2024 | 273.90 | 274.50 | 269.50 | 273.60 | 315 | +2.29(+0.84%) |
Feb 01, 2024 | 275.85 | 275.85 | 270.01 | 271.31 | 840 | -12.13(-4.28%) |
Jan 31, 2024 | 284.50 | 289.96 | 283.44 | 283.44 | 3,304 | -5.56(-1.92%) |
Jan 30, 2024 | 284.50 | 289.00 | 283.20 | 289.00 | 527 | +3.60(+1.26%) |
Jan 29, 2024 | 287.30 | 287.99 | 283.00 | 285.40 | 13,465 | +1.54(+0.54%) |
Jan 26, 2024 | 284.50 | 289.30 | 283.86 | 283.86 | 1,260 | +4.06(+1.45%) |
Jan 25, 2024 | 277.80 | 281.70 | 274.50 | 279.80 | 1,759 | -0.10(-0.04%) |
Jan 24, 2024 | 279.75 | 279.90 | 279.00 | 279.90 | 57,621 | -3.10(-1.10%) |
Jan 23, 2024 | 279.10 | 284.50 | 278.00 | 283.00 | 817 | -2.39(-0.84%) |
Jan 22, 2024 | 284.00 | 289.50 | 282.00 | 285.39 | 4,285 | +1.82(+0.64%) |
Jan 19, 2024 | 283.90 | 285.00 | 277.50 | 283.57 | 841 | +0.96(+0.34%) |
Jan 18, 2024 | 286.63 | 286.63 | 281.10 | 282.60 | 2,742 | -3.60(-1.26%) |
Jan 17, 2024 | 286.20 | 287.00 | 286.20 | 286.20 | 2,600 | -4.30(-1.48%) |
Jan 16, 2024 | 294.00 | 294.00 | 286.50 | 290.50 | 2,627 | -2.91(-0.99%) |
Jan 12, 2024 | 297.50 | 297.87 | 293.41 | 293.41 | 831 | +0.66(+0.23%) |
Jan 11, 2024 | 295.20 | 297.84 | 292.75 | 292.75 | 4,285 | -4.83(-1.62%) |
Jan 10, 2024 | 295.00 | 298.10 | 295.00 | 297.58 | 5,780 | -1.38(-0.46%) |
Jan 09, 2024 | 298.70 | 300.00 | 298.10 | 298.96 | 3,655 | +2.36(+0.80%) |
Jan 08, 2024 | 298.50 | 298.50 | 293.69 | 296.60 | 2,118 | -2.33(-0.78%) |
Jan 05, 2024 | 292.50 | 298.93 | 292.50 | 298.93 | 3,924 | +2.93(+0.99%) |
Jan 04, 2024 | 298.60 | 299.50 | 295.00 | 296.00 | 2,643 | -1.50(-0.50%) |
Jan 03, 2024 | 297.40 | 298.00 | 293.59 | 297.50 | 1,916 | +11.96(+4.19%) |
Jan 02, 2024 | 285.58 | 291.50 | 283.00 | 285.54 | 1,653 | +0.54(+0.19%) |
Dec 29, 2023 | 286.50 | 292.20 | 284.50 | 285.00 | 2,826 | -0.37(-0.13%) |
Dec 28, 2023 | 292.90 | 293.00 | 283.00 | 285.37 | 2,154 | -0.43(-0.15%) |
Dec 27, 2023 | 290.86 | 292.92 | 284.00 | 285.80 | 3,440 | +0.66(+0.23%) |
Dec 26, 2023 | 280.29 | 288.53 | 280.29 | 285.14 | 2,285 | +9.64(+3.50%) |
Dec 22, 2023 | 281.16 | 286.34 | 275.00 | 275.50 | 1,707 | -5.44(-1.94%) |
Dec 21, 2023 | 281.47 | 287.68 | 280.01 | 280.94 | 1,814 | -3.06(-1.08%) |
Dec 20, 2023 | 283.04 | 284.00 | 272.62 | 284.00 | 1,421 | +0.16(+0.06%) |
Dec 19, 2023 | 278.95 | 284.00 | 278.95 | 283.84 | 7,817 | +3.80(+1.36%) |
Dec 18, 2023 | 283.29 | 285.50 | 279.24 | 280.04 | 504 | +3.04(+1.10%) |
Dec 15, 2023 | 278.70 | 285.91 | 277.00 | 277.00 | 907 | -7.20(-2.53%) |
Dec 14, 2023 | 283.90 | 288.50 | 282.75 | 284.20 | 2,800 | -6.30(-2.17%) |
Dec 13, 2023 | 286.00 | 290.80 | 285.50 | 290.50 | 2,744 | +2.29(+0.80%) |
Dec 12, 2023 | 290.00 | 292.20 | 285.00 | 288.21 | 535 | +2.17(+0.76%) |
Dec 11, 2023 | 286.80 | 289.70 | 286.00 | 286.04 | 575 | +0.74(+0.26%) |
Dec 08, 2023 | 286.40 | 290.00 | 285.30 | 285.30 | 574 | +1.30(+0.46%) |
Dec 07, 2023 | 285.30 | 287.24 | 284.00 | 284.00 | 1,361 | -1.00(-0.35%) |
Dec 06, 2023 | 286.00 | 286.42 | 282.80 | 285.01 | 1,053 | -0.99(-0.35%) |
Dec 05, 2023 | 285.20 | 288.90 | 285.20 | 286.00 | 3,952 | +3.11(+1.10%) |
Dec 04, 2023 | 280.33 | 285.67 | 274.57 | 282.89 | 2,876 | +6.85(+2.48%) |
Dec 01, 2023 | 266.95 | 277.43 | 266.95 | 276.04 | 2,535 | +11.04(+4.16%) |
Nov 30, 2023 | 269.16 | 274.21 | 265.00 | 265.00 | 874 | -0.59(-0.22%) |
Nov 29, 2023 | 267.04 | 270.67 | 265.54 | 265.60 | 221 | +0.10(+0.04%) |
Nov 28, 2023 | 266.00 | 269.50 | 265.00 | 265.50 | 926 | -0.68(-0.26%) |
Nov 27, 2023 | 269.15 | 271.52 | 266.18 | 266.18 | 1,058 | -7.09(-2.59%) |
Nov 24, 2023 | 269.49 | 273.27 | 268.61 | 273.27 | 1,131 | +7.52(+2.83%) |
Nov 22, 2023 | 266.36 | 268.71 | 265.75 | 265.75 | 2,277 | -3.24(-1.21%) |
Nov 21, 2023 | 266.19 | 268.99 | 266.19 | 268.99 | 305 | -0.01(-0.00%) |
Nov 20, 2023 | 265.01 | 269.00 | 265.01 | 269.00 | 2,117 | +7.00(+2.67%) |
Nov 17, 2023 | 268.20 | 269.25 | 262.00 | 262.00 | 2,613 | -2.03(-0.77%) |
Nov 16, 2023 | 268.20 | 268.20 | 263.10 | 264.03 | 99 | -2.97(-1.11%) |
Nov 15, 2023 | 267.14 | 269.02 | 265.62 | 267.00 | 5,713 | -2.00(-0.74%) |
Nov 14, 2023 | 265.81 | 269.00 | 265.81 | 269.00 | 454 | +5.80(+2.20%) |
Nov 13, 2023 | 261.13 | 265.14 | 261.13 | 263.20 | 5,928 | +3.41(+1.31%) |
Nov 10, 2023 | 260.99 | 264.43 | 259.79 | 259.79 | 106 | -3.45(-1.31%) |
Nov 09, 2023 | 267.45 | 267.45 | 263.24 | 263.24 | 96 | +1.15(+0.44%) |
Nov 08, 2023 | 266.79 | 267.61 | 260.86 | 262.09 | 458 | -0.19(-0.07%) |
Nov 07, 2023 | 262.10 | 264.81 | 261.60 | 262.28 | 168 | +0.68(+0.26%) |
Nov 06, 2023 | 265.79 | 265.79 | 261.54 | 261.60 | 297 | -4.51(-1.69%) |
Nov 03, 2023 | 263.60 | 266.11 | 262.88 | 266.11 | 1,880 | +8.09(+3.14%) |
Nov 02, 2023 | 259.62 | 262.60 | 258.02 | 258.02 | 291 | -2.18(-0.84%) |
Nov 01, 2023 | 261.93 | 262.38 | 254.25 | 260.20 | 3,261 | -0.63(-0.24%) |
Oct 31, 2023 | 261.35 | 262.30 | 252.87 | 260.83 | 14,913 | -3.19(-1.21%) |
Oct 30, 2023 | 262.22 | 270.06 | 262.22 | 264.02 | 1,893 | -0.08(-0.03%) |
Oct 27, 2023 | 264.00 | 264.95 | 262.90 | 264.10 | 621 | -0.58(-0.22%) |
Oct 26, 2023 | 263.40 | 267.91 | 263.40 | 264.68 | 133 | +2.45(+0.93%) |
Oct 25, 2023 | 261.69 | 265.82 | 261.48 | 262.23 | 553 | -3.77(-1.42%) |
Oct 24, 2023 | 269.00 | 269.00 | 262.42 | 266.00 | 1,462 | +1.95(+0.74%) |
Oct 23, 2023 | 263.00 | 268.90 | 263.00 | 264.05 | 2,295 | -2.55(-0.96%) |
Oct 20, 2023 | 265.00 | 270.10 | 265.00 | 266.60 | 1,972 | +2.39(+0.90%) |
Oct 19, 2023 | 268.00 | 268.00 | 262.00 | 264.21 | 525 | -12.09(-4.37%) |
Oct 18, 2023 | 279.69 | 283.50 | 275.50 | 276.30 | 1,187 | -4.19(-1.49%) |
Oct 17, 2023 | 277.87 | 281.74 | 277.87 | 280.49 | 1,509 | -0.09(-0.03%) |
Oct 16, 2023 | 279.84 | 280.58 | 275.04 | 280.58 | 3,878 | -4.42(-1.55%) |
Oct 13, 2023 | 279.71 | 285.50 | 279.71 | 285.00 | 4,833 | +7.60(+2.74%) |
Oct 12, 2023 | 279.01 | 281.60 | 277.40 | 277.40 | 3,097 | +0.34(+0.12%) |
Oct 11, 2023 | 281.40 | 285.00 | 277.00 | 277.05 | 1,896 | -3.38(-1.21%) |
Oct 10, 2023 | 279.84 | 280.50 | 276.81 | 280.44 | 273 | +6.05(+2.20%) |
Oct 09, 2023 | 275.00 | 277.53 | 273.72 | 274.39 | 778 | +3.38(+1.25%) |
Oct 06, 2023 | 270.82 | 273.09 | 269.52 | 271.01 | 4,836 | +2.90(+1.08%) |
Oct 05, 2023 | 266.00 | 271.30 | 266.00 | 268.11 | 498 | -0.37(-0.14%) |
Oct 04, 2023 | 266.90 | 268.48 | 264.82 | 268.48 | 95 | +2.31(+0.87%) |
Oct 03, 2023 | 266.42 | 269.71 | 266.17 | 266.17 | 1,764 | -4.23(-1.56%) |
Oct 02, 2023 | 271.26 | 271.26 | 268.20 | 270.40 | 241 | -4.50(-1.64%) |
Sep 29, 2023 | 273.12 | 275.36 | 273.12 | 274.90 | 5,279 | +0.46(+0.17%) |
Sep 28, 2023 | 270.04 | 274.44 | 270.04 | 274.44 | 5,205 | +3.06(+1.13%) |
Sep 27, 2023 | 278.07 | 278.07 | 271.38 | 271.38 | 2,566 | -0.34(-0.13%) |
Sep 26, 2023 | 272.04 | 274.50 | 269.69 | 271.72 | 3,467 | -8.03(-2.87%) |
Sep 25, 2023 | 274.00 | 279.94 | 268.80 | 279.75 | 924 | +3.24(+1.17%) |
Sep 22, 2023 | 275.84 | 277.76 | 274.31 | 276.51 | 7,766 | +0.44(+0.16%) |
Sep 21, 2023 | 279.85 | 280.51 | 275.77 | 276.07 | 1,054 | -14.62(-5.03%) |
Sep 20, 2023 | 284.31 | 292.36 | 284.31 | 290.69 | 2,373 | +7.85(+2.77%) |
Sep 19, 2023 | 283.63 | 286.38 | 280.00 | 282.84 | 804 | -5.18(-1.80%) |
Sep 18, 2023 | 286.12 | 294.88 | 285.99 | 288.02 | 438 | -2.15(-0.74%) |
Sep 15, 2023 | 289.81 | 293.96 | 289.81 | 290.17 | 486 | +1.93(+0.67%) |
Sep 14, 2023 | 286.05 | 291.20 | 286.05 | 288.24 | 2,803 | +2.67(+0.93%) |
Sep 13, 2023 | 288.02 | 288.02 | 285.00 | 285.57 | 381 | -0.95(-0.33%) |
Sep 12, 2023 | 286.04 | 288.11 | 282.88 | 286.52 | 6,881 | +1.59(+0.56%) |
Sep 11, 2023 | 283.97 | 287.13 | 281.72 | 284.93 | 1,441 | -3.26(-1.13%) |
Sep 08, 2023 | 291.55 | 291.55 | 285.72 | 288.19 | 311 | -0.66(-0.23%) |
Sep 07, 2023 | 287.50 | 288.85 | 282.08 | 288.85 | 558 | +7.21(+2.56%) |
Sep 06, 2023 | 280.82 | 284.38 | 280.82 | 281.64 | 571 | -5.96(-2.07%) |
Sep 05, 2023 | 286.91 | 287.83 | 284.17 | 287.59 | 1,898 | -4.65(-1.59%) |
Sep 01, 2023 | 296.30 | 297.16 | 288.83 | 292.25 | 651 | -3.39(-1.15%) |
Aug 31, 2023 | 295.71 | 296.53 | 293.60 | 295.64 | 216 | -2.26(-0.76%) |
Aug 30, 2023 | 297.78 | 301.27 | 293.74 | 297.90 | 419 | +2.17(+0.73%) |
Aug 29, 2023 | 293.11 | 298.00 | 279.68 | 295.73 | 335 | +3.08(+1.05%) |
Aug 28, 2023 | 292.62 | 296.39 | 291.41 | 292.65 | 258 | +2.15(+0.74%) |
Aug 25, 2023 | 294.92 | 294.92 | 288.24 | 290.50 | 2,098 | -6.16(-2.08%) |
Aug 24, 2023 | 295.91 | 296.67 | 292.58 | 296.65 | 370 | -0.75(-0.25%) |
Aug 23, 2023 | 297.83 | 301.18 | 296.90 | 297.40 | 1,559 | +10.72(+3.74%) |
Aug 22, 2023 | 287.75 | 289.23 | 286.68 | 286.68 | 15,177 | -0.03(-0.01%) |
Aug 21, 2023 | 288.79 | 289.58 | 286.70 | 286.71 | 8,190 | -0.20(-0.07%) |
Aug 18, 2023 | 286.73 | 291.21 | 286.73 | 286.91 | 5,303 | -5.15(-1.76%) |
Aug 17, 2023 | 293.32 | 293.36 | 290.84 | 292.06 | 8,005 | -4.69(-1.58%) |
Aug 16, 2023 | 297.00 | 297.72 | 296.38 | 296.75 | 7,587 | -3.37(-1.12%) |
Aug 15, 2023 | 299.89 | 300.12 | 298.98 | 300.12 | 918 | +0.90(+0.30%) |
Aug 14, 2023 | 302.57 | 302.57 | 299.13 | 299.23 | 268 | -1.47(-0.49%) |
Aug 11, 2023 | 302.87 | 303.91 | 300.69 | 300.69 | 100 | -3.24(-1.06%) |
Aug 10, 2023 | 306.99 | 306.99 | 302.37 | 303.93 | 2,128 | -0.38(-0.12%) |
Aug 09, 2023 | 302.50 | 304.31 | 302.25 | 304.31 | 1,158 | +1.97(+0.65%) |
Aug 08, 2023 | 303.00 | 304.27 | 302.00 | 302.34 | 4,453 | -0.41(-0.14%) |
Aug 07, 2023 | 302.91 | 305.03 | 300.80 | 302.75 | 34,553 | +0.49(+0.16%) |
Aug 04, 2023 | 301.59 | 304.76 | 301.58 | 302.26 | 2,321 | -2.42(-0.79%) |
Aug 03, 2023 | 302.23 | 305.83 | 302.23 | 304.68 | 1,132 | -4.15(-1.34%) |
Aug 02, 2023 | 305.31 | 308.83 | 305.31 | 308.83 | 13,680 | +4.02(+1.32%) |
Aug 01, 2023 | 307.71 | 307.71 | 302.55 | 304.81 | 147 | -4.91(-1.59%) |
Jul 31, 2023 | 312.47 | 315.36 | 304.96 | 309.72 | 1,962 | +1.48(+0.48%) |
Jul 28, 2023 | 311.75 | 312.81 | 308.05 | 308.24 | 15,436 | -3.31(-1.06%) |
Jul 27, 2023 | 311.93 | 314.54 | 311.55 | 311.55 | 270 | -6.15(-1.94%) |
Jul 26, 2023 | 312.02 | 318.69 | 312.02 | 317.70 | 41,277 | +4.15(+1.32%) |
Jul 25, 2023 | 315.64 | 317.77 | 313.55 | 313.55 | 2,160 | -1.30(-0.41%) |
Jul 24, 2023 | 319.22 | 319.22 | 314.51 | 314.85 | 2,991 | -3.58(-1.13%) |
Jul 21, 2023 | 315.00 | 319.21 | 313.24 | 318.44 | 4,203 | +3.29(+1.04%) |
Jul 20, 2023 | 315.14 | 315.14 | 315.14 | 315.14 | 479 | -2.94(-0.92%) |
Jul 19, 2023 | 317.34 | 318.74 | 312.42 | 318.08 | 192 | +0.08(+0.03%) |
Jul 18, 2023 | 314.73 | 318.00 | 311.39 | 318.00 | 3,444 | +9.94(+3.23%) |
Jul 17, 2023 | 311.93 | 312.13 | 308.06 | 308.06 | 2,588 | -7.72(-2.44%) |
Jul 14, 2023 | 315.00 | 316.47 | 304.48 | 315.78 | 231 | +3.08(+0.98%) |
Jul 13, 2023 | 308.00 | 313.00 | 308.00 | 312.70 | 834 | +10.38(+3.43%) |
Jul 12, 2023 | 306.51 | 306.51 | 302.32 | 302.32 | 54 | -0.18(-0.06%) |
Jul 11, 2023 | 301.00 | 302.50 | 298.30 | 302.50 | 216 | +2.30(+0.77%) |
Jul 10, 2023 | 297.30 | 300.80 | 297.30 | 300.20 | 185 | +3.40(+1.15%) |
Jul 07, 2023 | 296.05 | 299.96 | 296.05 | 296.80 | 12,092 | -3.70(-1.23%) |
Jul 06, 2023 | 300.97 | 302.00 | 295.88 | 300.50 | 621 | -6.84(-2.23%) |
Jul 05, 2023 | 304.72 | 307.40 | 304.72 | 307.34 | 480 | +0.94(+0.31%) |
Jul 03, 2023 | 305.00 | 306.40 | 304.20 | 306.40 | 3,955 | +0.91(+0.30%) |
Jun 30, 2023 | 303.05 | 305.49 | 301.84 | 305.49 | 269 | +0.87(+0.28%) |
Jun 29, 2023 | 307.50 | 307.50 | 304.00 | 304.62 | 11,233 | -3.12(-1.01%) |
Jun 28, 2023 | 307.66 | 307.74 | 304.79 | 307.74 | 1,494 | -11.45(-3.59%) |
Jun 27, 2023 | 305.74 | 319.47 | 301.79 | 319.19 | 2,435 | +14.98(+4.92%) |
Jun 26, 2023 | 305.49 | 307.15 | 303.41 | 304.21 | 909 | -2.99(-0.97%) |
Jun 23, 2023 | 311.50 | 311.50 | 307.00 | 307.20 | 776 | -0.78(-0.25%) |
Jun 22, 2023 | 305.02 | 307.98 | 305.02 | 307.98 | 379 | +1.42(+0.46%) |
Jun 21, 2023 | 306.30 | 306.90 | 304.50 | 306.56 | 6,169 | +1.31(+0.43%) |
Jun 20, 2023 | 310.66 | 310.66 | 305.01 | 305.25 | 132 | -7.74(-2.47%) |
Jun 16, 2023 | 311.87 | 313.77 | 302.65 | 312.99 | 1,378 | +5.99(+1.95%) |