Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 298.89 | 301.80 | 294.31 | 299.70 | 2,473,519 | +1.99(+0.67%) |
Jan 30, 2024 | 298.52 | 299.72 | 295.72 | 297.71 | 1,084,421 | +0.07(+0.02%) |
Jan 29, 2024 | 295.76 | 297.74 | 294.37 | 297.64 | 1,224,213 | +1.06(+0.36%) |
Jan 26, 2024 | 298.35 | 300.44 | 296.30 | 296.58 | 1,162,428 | -0.75(-0.25%) |
Jan 25, 2024 | 295.76 | 299.99 | 290.23 | 297.33 | 2,476,767 | -5.90(-1.95%) |
Jan 24, 2024 | 306.16 | 308.30 | 302.34 | 303.23 | 1,704,369 | +0.10(+0.03%) |
Jan 23, 2024 | 303.68 | 306.56 | 301.99 | 303.13 | 1,037,932 | -0.63(-0.21%) |
Jan 22, 2024 | 300.90 | 305.61 | 299.80 | 303.76 | 1,239,500 | +2.96(+0.98%) |
Jan 19, 2024 | 308.55 | 309.76 | 299.75 | 300.80 | 1,767,939 | -6.99(-2.27%) |
Jan 18, 2024 | 300.37 | 308.17 | 298.03 | 307.80 | 2,258,735 | +0.60(+0.19%) |
Jan 17, 2024 | 306.95 | 311.41 | 306.45 | 307.20 | 1,362,127 | +1.53(+0.50%) |
Jan 16, 2024 | 304.31 | 307.07 | 301.74 | 305.66 | 1,148,742 | +1.92(+0.63%) |
Jan 12, 2024 | 301.74 | 305.43 | 300.28 | 303.74 | 1,350,054 | -2.37(-0.77%) |
Jan 11, 2024 | 306.26 | 306.51 | 303.56 | 306.11 | 1,231,948 | -0.33(-0.11%) |
Jan 10, 2024 | 311.09 | 311.09 | 304.63 | 306.44 | 1,156,468 | -5.13(-1.65%) |
Jan 09, 2024 | 312.40 | 312.48 | 306.86 | 311.57 | 1,220,576 | -0.76(-0.24%) |
Jan 08, 2024 | 312.69 | 313.59 | 307.47 | 312.33 | 1,604,415 | +0.04(+0.01%) |
Jan 05, 2024 | 306.18 | 312.47 | 305.57 | 312.29 | 2,350,833 | +7.34(+2.41%) |
Jan 04, 2024 | 303.82 | 307.63 | 303.05 | 304.95 | 1,777,175 | +2.55(+0.84%) |
Jan 03, 2024 | 311.97 | 312.57 | 301.80 | 302.40 | 3,017,124 | -6.41(-2.08%) |
Jan 02, 2024 | 300.04 | 309.72 | 299.07 | 308.81 | 2,893,926 | +10.61(+3.56%) |
Dec 29, 2023 | 298.76 | 299.49 | 296.76 | 298.20 | 1,191,976 | +0.05(+0.02%) |
Dec 28, 2023 | 298.40 | 300.38 | 298.05 | 298.15 | 829,232 | +0.26(+0.09%) |
Dec 27, 2023 | 298.52 | 299.73 | 296.71 | 297.90 | 996,295 | -0.98(-0.33%) |
Dec 26, 2023 | 296.00 | 299.60 | 294.85 | 298.87 | 755,641 | +2.02(+0.68%) |
Dec 22, 2023 | 296.17 | 298.51 | 295.94 | 296.85 | 1,172,346 | +0.85(+0.29%) |
Dec 21, 2023 | 295.76 | 298.04 | 294.69 | 296.00 | 1,094,441 | +1.38(+0.47%) |
Dec 20, 2023 | 295.76 | 298.15 | 293.34 | 294.62 | 2,114,295 | +1.52(+0.52%) |
Dec 19, 2023 | 290.44 | 293.18 | 288.88 | 293.10 | 1,186,939 | +2.24(+0.77%) |
Dec 18, 2023 | 290.28 | 292.54 | 287.67 | 290.86 | 1,370,409 | +1.56(+0.54%) |
Dec 15, 2023 | 295.79 | 296.33 | 287.73 | 289.29 | 4,387,003 | -8.11(-2.73%) |
Dec 14, 2023 | 292.27 | 298.75 | 289.18 | 297.40 | 2,829,193 | +1.45(+0.49%) |
Dec 13, 2023 | 295.74 | 297.06 | 292.16 | 295.94 | 2,453,814 | +0.47(+0.16%) |
Dec 12, 2023 | 300.71 | 300.71 | 295.09 | 295.48 | 2,945,452 | -5.24(-1.74%) |
Dec 11, 2023 | 297.58 | 302.43 | 290.22 | 300.71 | 9,066,202 | +42.99(+16.68%) |
Dec 08, 2023 | 258.39 | 258.62 | 252.89 | 257.72 | 2,792,973 | +0.86(+0.33%) |
Dec 07, 2023 | 256.48 | 257.43 | 254.76 | 256.87 | 2,931,691 | +0.45(+0.17%) |
Dec 06, 2023 | 257.62 | 258.91 | 254.71 | 256.42 | 2,043,143 | -0.29(-0.11%) |
Dec 05, 2023 | 261.20 | 261.62 | 256.06 | 256.71 | 3,133,435 | -3.88(-1.49%) |
Dec 04, 2023 | 265.88 | 267.50 | 258.80 | 260.59 | 3,053,710 | -6.06(-2.27%) |
Dec 01, 2023 | 261.63 | 270.72 | 261.46 | 266.65 | 3,432,163 | +6.09(+2.34%) |
Nov 30, 2023 | 261.56 | 264.56 | 257.13 | 260.56 | 7,108,161 | +0.01(+0.00%) |
Nov 29, 2023 | 280.65 | 285.06 | 260.20 | 260.55 | 7,629,571 | -23.00(-8.11%) |
Nov 28, 2023 | 284.50 | 286.49 | 282.83 | 283.56 | 1,449,821 | -0.18(-0.06%) |
Nov 27, 2023 | 285.43 | 287.10 | 282.50 | 283.74 | 1,230,987 | -1.58(-0.55%) |
Nov 24, 2023 | 285.96 | 288.22 | 284.80 | 285.31 | 419,950 | -0.46(-0.16%) |
Nov 22, 2023 | 284.06 | 286.61 | 283.43 | 285.77 | 913,989 | +1.80(+0.64%) |
Nov 21, 2023 | 282.70 | 284.36 | 278.25 | 283.96 | 1,285,797 | +2.17(+0.77%) |
Nov 20, 2023 | 278.90 | 283.31 | 278.90 | 281.79 | 1,407,287 | +1.72(+0.62%) |
Nov 17, 2023 | 280.48 | 280.48 | 274.61 | 280.07 | 1,531,003 | +0.32(+0.11%) |
Nov 16, 2023 | 280.11 | 281.99 | 277.63 | 279.75 | 1,790,058 | -0.73(-0.26%) |
Nov 15, 2023 | 287.40 | 288.23 | 278.56 | 280.49 | 2,422,262 | -7.04(-2.45%) |
Nov 14, 2023 | 290.61 | 292.01 | 282.77 | 287.52 | 2,791,374 | -4.00(-1.37%) |
Nov 13, 2023 | 291.14 | 293.38 | 289.15 | 291.53 | 1,011,751 | +0.90(+0.31%) |
Nov 10, 2023 | 286.69 | 291.41 | 283.94 | 290.62 | 1,235,598 | +4.26(+1.49%) |
Nov 09, 2023 | 292.94 | 294.22 | 285.97 | 286.36 | 1,402,028 | -6.38(-2.18%) |
Nov 08, 2023 | 293.87 | 296.05 | 291.32 | 292.75 | 1,579,654 | +0.32(+0.11%) |
Nov 07, 2023 | 305.00 | 305.08 | 290.71 | 292.43 | 3,589,614 | -11.71(-3.85%) |
Nov 06, 2023 | 308.45 | 312.56 | 299.57 | 304.13 | 2,292,872 | -3.78(-1.23%) |
Nov 03, 2023 | 314.91 | 316.44 | 307.74 | 307.91 | 1,594,480 | -8.17(-2.58%) |
Nov 02, 2023 | 303.61 | 317.10 | 303.61 | 316.08 | 2,251,421 | +9.40(+3.06%) |
Nov 01, 2023 | 305.04 | 309.09 | 302.95 | 306.68 | 1,770,961 | +0.21(+0.07%) |
Oct 31, 2023 | 304.49 | 307.36 | 303.45 | 306.47 | 1,606,681 | +3.94(+1.30%) |
Oct 30, 2023 | 301.29 | 303.76 | 299.12 | 302.53 | 1,740,564 | +1.96(+0.65%) |
Oct 27, 2023 | 300.57 | 301.53 | 298.73 | 300.57 | 1,281,094 | -0.97(-0.32%) |
Oct 26, 2023 | 299.42 | 303.04 | 298.94 | 301.54 | 977,591 | +0.33(+0.11%) |
Oct 25, 2023 | 302.45 | 302.96 | 297.76 | 301.21 | 1,154,786 | -0.74(-0.25%) |
Oct 24, 2023 | 300.43 | 305.09 | 299.84 | 301.95 | 872,116 | +3.56(+1.19%) |
Oct 23, 2023 | 303.71 | 304.00 | 297.53 | 298.40 | 1,609,250 | -5.68(-1.87%) |
Oct 20, 2023 | 307.70 | 309.27 | 303.34 | 304.08 | 1,274,371 | -3.36(-1.09%) |
Oct 19, 2023 | 308.55 | 310.77 | 304.12 | 307.44 | 1,200,940 | -1.75(-0.57%) |
Oct 18, 2023 | 310.81 | 312.22 | 307.17 | 309.19 | 1,058,739 | +1.33(+0.43%) |
Oct 17, 2023 | 311.23 | 313.35 | 307.08 | 307.86 | 1,193,917 | -1.52(-0.49%) |
Oct 16, 2023 | 304.28 | 309.95 | 303.27 | 309.38 | 2,303,293 | +6.98(+2.31%) |
Oct 13, 2023 | 297.26 | 304.59 | 297.26 | 302.40 | 2,409,162 | +9.21(+3.14%) |
Oct 12, 2023 | 292.40 | 295.68 | 289.78 | 293.19 | 1,541,152 | +1.34(+0.46%) |
Oct 11, 2023 | 288.61 | 292.17 | 287.26 | 291.85 | 1,231,434 | +2.67(+0.92%) |
Oct 10, 2023 | 286.67 | 289.84 | 285.78 | 289.19 | 1,080,502 | +2.07(+0.72%) |
Oct 09, 2023 | 284.65 | 287.79 | 284.46 | 287.12 | 768,913 | +1.43(+0.50%) |
Oct 06, 2023 | 283.40 | 286.76 | 282.60 | 285.69 | 1,060,515 | +2.86(+1.01%) |
Oct 05, 2023 | 282.79 | 285.52 | 280.56 | 282.83 | 1,105,126 | +0.27(+0.09%) |
Oct 04, 2023 | 281.84 | 283.04 | 279.21 | 282.57 | 1,001,761 | +0.66(+0.24%) |
Oct 03, 2023 | 283.59 | 284.36 | 281.25 | 281.90 | 997,907 | -3.10(-1.09%) |
Oct 02, 2023 | 283.19 | 285.64 | 281.07 | 285.00 | 987,354 | +1.46(+0.51%) |
Sep 29, 2023 | 285.79 | 286.32 | 282.75 | 283.55 | 1,372,256 | -4.21(-1.46%) |
Sep 28, 2023 | 286.86 | 290.97 | 286.86 | 287.76 | 1,026,042 | +1.70(+0.59%) |
Sep 27, 2023 | 286.60 | 288.69 | 283.68 | 286.07 | 1,228,463 | +0.14(+0.05%) |
Sep 26, 2023 | 291.11 | 291.21 | 285.43 | 285.93 | 1,060,716 | -5.82(-1.99%) |
Sep 25, 2023 | 286.89 | 291.76 | 289.40 | 291.75 | 813,758 | +4.86(+1.69%) |
Sep 22, 2023 | 286.82 | 289.61 | 286.25 | 286.89 | 1,181,366 | -1.39(-0.48%) |
Sep 21, 2023 | 284.77 | 289.90 | 283.57 | 288.28 | 1,711,126 | +3.48(+1.22%) |
Sep 20, 2023 | 283.29 | 286.35 | 281.78 | 284.80 | 774,870 | +2.67(+0.94%) |
Sep 19, 2023 | 282.15 | 284.10 | 281.06 | 282.13 | 742,265 | -0.69(-0.25%) |
Sep 18, 2023 | 282.49 | 283.68 | 280.33 | 282.82 | 632,095 | +2.10(+0.75%) |
Sep 15, 2023 | 280.58 | 284.78 | 279.62 | 280.72 | 1,609,221 | -0.09(-0.03%) |
Sep 14, 2023 | 285.05 | 286.28 | 279.33 | 280.81 | 906,056 | -1.88(-0.67%) |
Sep 13, 2023 | 284.88 | 285.28 | 280.01 | 282.70 | 1,188,398 | -1.31(-0.46%) |
Sep 12, 2023 | 280.84 | 285.85 | 278.52 | 284.00 | 979,511 | +1.69(+0.60%) |
Sep 11, 2023 | 279.52 | 284.74 | 278.43 | 282.31 | 1,202,409 | +3.31(+1.19%) |
Sep 08, 2023 | 278.00 | 281.69 | 276.92 | 279.00 | 1,074,681 | +0.19(+0.07%) |
Sep 07, 2023 | 274.29 | 280.32 | 273.50 | 278.81 | 1,038,688 | +5.61(+2.05%) |
Sep 06, 2023 | 274.86 | 275.69 | 272.48 | 273.20 | 1,013,023 | -3.09(-1.12%) |
Sep 05, 2023 | 274.01 | 278.51 | 273.72 | 276.29 | 1,247,326 | +3.28(+1.20%) |
Sep 01, 2023 | 274.14 | 276.42 | 272.52 | 273.01 | 1,133,587 | +0.40(+0.15%) |
Aug 31, 2023 | 278.91 | 279.25 | 272.48 | 272.61 | 1,770,898 | -6.32(-2.27%) |
Aug 30, 2023 | 279.20 | 280.70 | 278.28 | 278.93 | 754,830 | +1.02(+0.37%) |
Aug 29, 2023 | 278.49 | 280.19 | 275.31 | 277.92 | 1,132,360 | +0.09(+0.03%) |
Aug 28, 2023 | 276.88 | 278.88 | 276.54 | 277.83 | 539,018 | +2.29(+0.83%) |
Aug 25, 2023 | 279.60 | 280.85 | 275.33 | 275.54 | 1,225,642 | -3.11(-1.12%) |
Aug 24, 2023 | 277.65 | 280.88 | 276.67 | 278.65 | 1,358,743 | +0.54(+0.19%) |
Aug 23, 2023 | 277.19 | 279.12 | 276.73 | 278.10 | 1,219,573 | +1.74(+0.63%) |
Aug 22, 2023 | 277.09 | 278.83 | 275.84 | 276.37 | 1,058,215 | -1.17(-0.42%) |
Aug 21, 2023 | 273.20 | 277.87 | 272.36 | 277.54 | 1,363,251 | +5.18(+1.90%) |
Aug 18, 2023 | 267.08 | 272.65 | 266.92 | 272.36 | 2,131,933 | +5.41(+2.03%) |
Aug 17, 2023 | 266.40 | 274.18 | 262.05 | 266.95 | 4,615,953 | -18.19(-6.38%) |
Aug 16, 2023 | 285.09 | 288.66 | 284.97 | 285.14 | 1,006,731 | -0.33(-0.11%) |
Aug 15, 2023 | 284.51 | 286.61 | 283.88 | 285.46 | 881,382 | -0.54(-0.19%) |
Aug 14, 2023 | 285.32 | 288.17 | 285.23 | 286.01 | 836,191 | +0.33(+0.11%) |
Aug 11, 2023 | 284.66 | 286.94 | 283.85 | 285.68 | 960,640 | +0.59(+0.21%) |
Aug 10, 2023 | 286.17 | 289.06 | 284.20 | 285.09 | 1,089,145 | +0.57(+0.20%) |
Aug 09, 2023 | 286.86 | 287.57 | 284.17 | 284.52 | 911,910 | -3.77(-1.31%) |
Aug 08, 2023 | 286.60 | 290.11 | 284.46 | 288.29 | 1,168,312 | +0.33(+0.11%) |
Aug 07, 2023 | 283.31 | 288.03 | 283.31 | 287.96 | 1,157,374 | +5.17(+1.83%) |
Aug 04, 2023 | 283.94 | 286.60 | 281.91 | 282.79 | 1,229,429 | -1.05(-0.37%) |
Aug 03, 2023 | 288.75 | 289.42 | 278.16 | 283.84 | 2,443,220 | -11.60(-3.93%) |
Aug 02, 2023 | 295.27 | 299.32 | 293.87 | 295.44 | 2,067,290 | +3.71(+1.27%) |
Aug 01, 2023 | 291.88 | 294.05 | 290.40 | 291.73 | 1,518,180 | +0.53(+0.18%) |
Jul 31, 2023 | 288.97 | 291.57 | 286.23 | 291.20 | 1,261,760 | +2.96(+1.03%) |
Jul 28, 2023 | 289.37 | 289.37 | 281.16 | 288.24 | 1,416,098 | -0.64(-0.22%) |
Jul 27, 2023 | 287.60 | 289.60 | 286.61 | 288.88 | 1,300,559 | +2.03(+0.71%) |
Jul 26, 2023 | 290.57 | 291.64 | 285.91 | 286.85 | 1,435,079 | -3.95(-1.36%) |
Jul 25, 2023 | 287.89 | 291.44 | 286.19 | 290.79 | 1,308,845 | +2.60(+0.90%) |
Jul 24, 2023 | 289.19 | 290.68 | 286.57 | 288.20 | 1,660,184 | -1.69(-0.58%) |
Jul 21, 2023 | 290.73 | 292.90 | 289.15 | 289.89 | 1,517,169 | -0.44(-0.15%) |
Jul 20, 2023 | 289.30 | 291.20 | 285.19 | 290.33 | 1,537,150 | +1.54(+0.53%) |
Jul 19, 2023 | 291.31 | 293.49 | 287.23 | 288.79 | 2,226,880 | +7.74(+2.75%) |
Jul 18, 2023 | 280.00 | 284.19 | 277.29 | 281.05 | 1,319,316 | +3.61(+1.30%) |
Jul 17, 2023 | 277.42 | 280.07 | 276.01 | 277.44 | 1,170,358 | -1.58(-0.57%) |
Jul 14, 2023 | 274.26 | 281.13 | 274.26 | 279.02 | 2,091,451 | +12.53(+4.70%) |
Jul 13, 2023 | 265.57 | 268.38 | 263.97 | 266.49 | 1,966,954 | +1.35(+0.51%) |
Jul 12, 2023 | 273.83 | 274.32 | 264.96 | 265.14 | 2,383,477 | -12.88(-4.63%) |
Jul 11, 2023 | 275.66 | 278.61 | 274.73 | 278.01 | 946,850 | +3.35(+1.22%) |
Jul 10, 2023 | 273.94 | 277.07 | 271.99 | 274.66 | 1,008,017 | +1.20(+0.44%) |
Jul 07, 2023 | 273.99 | 276.68 | 273.06 | 273.46 | 1,013,110 | -1.85(-0.67%) |
Jul 06, 2023 | 276.08 | 277.62 | 274.07 | 275.31 | 1,818,974 | -1.73(-0.62%) |
Jul 05, 2023 | 276.21 | 278.64 | 274.92 | 277.04 | 1,296,619 | +0.42(+0.15%) |
Jul 03, 2023 | 275.26 | 277.21 | 274.00 | 276.62 | 636,104 | -0.27(-0.10%) |
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 262.24 | 265.93 | 2,547,777 | +5.65(+2.17%) |
Jun 14, 2023 | 256.64 | 262.49 | 252.12 | 260.28 | 3,554,537 | -8.37(-3.11%) |
Jun 13, 2023 | 263.81 | 269.21 | 262.82 | 268.65 | 1,861,320 | +5.19(+1.97%) |
Jun 12, 2023 | 261.83 | 264.78 | 261.83 | 263.46 | 1,183,424 | +1.10(+0.42%) |
Jun 09, 2023 | 260.51 | 264.27 | 259.15 | 262.36 | 1,292,443 | +1.35(+0.52%) |
Jun 08, 2023 | 258.76 | 262.77 | 257.60 | 261.01 | 1,302,792 | +2.68(+1.04%) |
Jun 07, 2023 | 258.53 | 259.08 | 251.87 | 258.33 | 1,459,428 | -1.39(-0.54%) |
Jun 06, 2023 | 263.47 | 266.31 | 255.80 | 259.72 | 1,628,135 | +1.67(+0.65%) |
Jun 05, 2023 | 253.11 | 258.60 | 252.68 | 258.05 | 1,967,237 | +5.61(+2.22%) |
Jun 02, 2023 | 250.82 | 253.87 | 248.99 | 252.44 | 1,306,118 | +3.57(+1.44%) |
Jun 01, 2023 | 244.42 | 251.42 | 244.42 | 248.87 | 2,002,194 | +5.87(+2.42%) |
May 31, 2023 | 237.53 | 243.60 | 237.53 | 243.00 | 4,210,004 | +4.69(+1.97%) |
May 30, 2023 | 237.24 | 241.18 | 236.21 | 238.31 | 1,502,175 | -1.43(-0.60%) |
May 26, 2023 | 242.38 | 244.19 | 238.57 | 239.75 | 1,713,758 | -2.92(-1.20%) |
May 25, 2023 | 243.44 | 244.40 | 239.09 | 242.66 | 1,347,245 | -2.64(-1.08%) |
May 24, 2023 | 247.88 | 248.53 | 245.21 | 245.30 | 1,031,338 | -2.12(-0.86%) |
May 23, 2023 | 249.92 | 250.37 | 247.27 | 247.43 | 981,392 | -3.54(-1.41%) |
May 22, 2023 | 251.98 | 253.03 | 247.34 | 250.96 | 1,044,202 | +0.38(+0.15%) |
May 19, 2023 | 252.67 | 254.30 | 249.87 | 250.58 | 1,099,159 | -1.34(-0.53%) |
May 18, 2023 | 256.26 | 256.26 | 249.07 | 251.91 | 1,750,110 | -6.61(-2.56%) |
May 17, 2023 | 251.15 | 258.80 | 249.83 | 258.52 | 1,668,831 | +7.60(+3.03%) |
May 16, 2023 | 254.25 | 255.42 | 250.72 | 250.92 | 1,630,346 | -2.47(-0.98%) |
May 15, 2023 | 251.85 | 254.26 | 249.04 | 253.40 | 2,015,510 | +1.41(+0.56%) |
May 12, 2023 | 256.42 | 256.42 | 250.72 | 251.99 | 1,182,559 | -3.37(-1.32%) |
May 11, 2023 | 257.95 | 258.29 | 254.08 | 255.36 | 2,000,020 | -3.39(-1.31%) |
May 10, 2023 | 260.68 | 263.85 | 257.83 | 258.75 | 2,822,906 | +0.65(+0.25%) |
May 09, 2023 | 260.35 | 264.56 | 257.94 | 258.10 | 2,216,971 | -1.87(-0.72%) |
May 08, 2023 | 254.44 | 261.44 | 252.92 | 259.97 | 2,400,706 | +3.88(+1.51%) |
May 05, 2023 | 247.68 | 259.49 | 247.50 | 256.09 | 3,836,547 | +16.75(+7.00%) |
May 04, 2023 | 239.24 | 240.15 | 236.76 | 239.34 | 1,591,491 | -2.27(-0.94%) |
May 03, 2023 | 245.83 | 246.50 | 240.79 | 241.61 | 1,568,213 | -4.34(-1.76%) |
May 02, 2023 | 248.48 | 249.91 | 243.22 | 245.95 | 1,395,560 | -4.40(-1.76%) |
May 01, 2023 | 248.77 | 252.19 | 247.50 | 250.35 | 1,154,104 | +1.58(+0.64%) |
Apr 28, 2023 | 245.17 | 249.29 | 244.77 | 248.77 | 1,132,298 | +2.91(+1.18%) |
Apr 27, 2023 | 244.99 | 246.62 | 243.37 | 245.86 | 1,159,435 | +2.12(+0.87%) |
Apr 26, 2023 | 247.65 | 249.45 | 242.62 | 243.74 | 1,408,533 | -5.44(-2.18%) |
Apr 25, 2023 | 251.54 | 253.99 | 248.06 | 249.18 | 1,636,641 | -2.35(-0.93%) |
Apr 24, 2023 | 248.99 | 252.02 | 247.62 | 251.53 | 1,230,706 | +3.91(+1.58%) |
Apr 21, 2023 | 251.92 | 252.12 | 246.34 | 247.62 | 1,475,829 | -3.59(-1.43%) |
Apr 20, 2023 | 251.88 | 253.06 | 250.92 | 251.22 | 1,854,700 | -0.31(-0.13%) |
Apr 19, 2023 | 251.77 | 251.98 | 246.72 | 251.53 | 1,995,401 | -3.53(-1.38%) |
Apr 18, 2023 | 255.36 | 255.64 | 252.46 | 255.06 | 1,392,311 | +1.00(+0.39%) |
Apr 17, 2023 | 255.36 | 255.94 | 251.77 | 254.06 | 2,513,040 | -0.42(-0.17%) |
Apr 14, 2023 | 259.44 | 260.16 | 254.09 | 254.48 | 2,875,271 | -4.63(-1.79%) |
Apr 13, 2023 | 257.17 | 261.21 | 256.07 | 259.10 | 3,048,773 | +2.99(+1.17%) |
Apr 12, 2023 | 259.82 | 259.95 | 253.97 | 256.12 | 2,335,033 | -5.61(-2.14%) |
Apr 11, 2023 | 260.46 | 263.05 | 258.98 | 261.73 | 1,523,335 | +3.32(+1.28%) |
Apr 10, 2023 | 259.62 | 260.25 | 256.56 | 258.41 | 1,220,826 | -2.15(-0.83%) |
Apr 06, 2023 | 262.95 | 264.46 | 259.83 | 260.56 | 1,740,176 | -0.58(-0.22%) |
Apr 05, 2023 | 254.08 | 262.22 | 252.56 | 261.14 | 2,744,542 | +9.17(+3.64%) |
Apr 04, 2023 | 256.36 | 257.15 | 251.54 | 251.96 | 1,443,155 | -5.36(-2.08%) |
Apr 03, 2023 | 255.11 | 259.63 | 253.57 | 257.32 | 2,208,159 | +6.35(+2.53%) |
Mar 31, 2023 | 251.18 | 251.43 | 248.88 | 250.97 | 1,910,955 | +1.41(+0.57%) |
Mar 30, 2023 | 251.77 | 252.38 | 246.14 | 249.56 | 2,885,481 | +0.06(+0.02%) |
Mar 29, 2023 | 252.20 | 252.76 | 247.50 | 249.50 | 3,078,056 | -2.43(-0.96%) |
Mar 28, 2023 | 256.75 | 257.80 | 250.71 | 251.92 | 2,166,154 | -5.18(-2.02%) |
Mar 27, 2023 | 258.89 | 261.05 | 255.30 | 257.11 | 1,697,100 | +1.54(+0.60%) |
Mar 24, 2023 | 250.44 | 256.39 | 247.25 | 255.57 | 2,272,677 | +3.56(+1.41%) |
Mar 23, 2023 | 263.15 | 264.21 | 250.71 | 252.00 | 3,682,717 | -13.61(-5.13%) |
Mar 22, 2023 | 272.59 | 274.48 | 265.43 | 265.62 | 1,205,432 | -6.07(-2.23%) |
Mar 21, 2023 | 269.83 | 272.63 | 269.24 | 271.69 | 1,735,835 | +3.65(+1.36%) |
Mar 20, 2023 | 265.50 | 269.60 | 265.50 | 268.03 | 1,655,963 | +3.39(+1.28%) |
Mar 17, 2023 | 269.95 | 269.95 | 262.40 | 264.64 | 3,806,000 | -4.89(-1.81%) |
Mar 16, 2023 | 264.61 | 270.02 | 264.09 | 269.53 | 1,499,870 | +4.00(+1.51%) |
Mar 15, 2023 | 264.13 | 265.86 | 262.40 | 265.54 | 1,613,852 | -1.74(-0.65%) |
Mar 14, 2023 | 269.07 | 269.87 | 263.68 | 267.27 | 1,762,677 | -0.90(-0.34%) |
Mar 13, 2023 | 268.10 | 272.27 | 267.80 | 268.18 | 1,429,864 | -2.54(-0.94%) |
Mar 10, 2023 | 266.82 | 275.13 | 266.81 | 270.72 | 2,647,137 | +3.64(+1.36%) |
Mar 09, 2023 | 276.17 | 276.38 | 266.08 | 267.08 | 1,840,071 | -7.26(-2.65%) |
Mar 08, 2023 | 276.65 | 278.57 | 272.37 | 274.34 | 1,341,766 | -2.36(-0.85%) |
Mar 07, 2023 | 283.28 | 283.54 | 274.69 | 276.69 | 1,257,053 | -5.42(-1.92%) |
Mar 06, 2023 | 280.02 | 282.82 | 278.13 | 282.12 | 1,345,998 | +1.47(+0.52%) |
Mar 03, 2023 | 282.74 | 282.83 | 278.48 | 280.65 | 2,228,107 | -0.61(-0.22%) |
Mar 02, 2023 | 282.63 | 284.06 | 280.62 | 281.25 | 1,577,388 | -1.13(-0.40%) |
Mar 01, 2023 | 282.56 | 285.57 | 280.56 | 282.39 | 1,592,121 | -3.28(-1.15%) |
Feb 28, 2023 | 289.27 | 289.96 | 283.98 | 285.67 | 1,792,988 | -4.17(-1.44%) |
Feb 27, 2023 | 287.58 | 291.89 | 287.23 | 289.83 | 1,303,899 | +2.57(+0.90%) |
Feb 24, 2023 | 286.85 | 289.82 | 285.75 | 287.26 | 1,506,974 | -0.90(-0.31%) |
Feb 23, 2023 | 288.96 | 293.24 | 287.15 | 288.16 | 2,211,998 | -0.26(-0.09%) |
Feb 22, 2023 | 287.90 | 289.92 | 286.32 | 288.42 | 1,907,353 | +0.92(+0.32%) |
Feb 21, 2023 | 293.71 | 294.68 | 287.19 | 287.50 | 1,218,766 | -6.92(-2.35%) |
Feb 17, 2023 | 292.55 | 296.03 | 291.44 | 294.43 | 2,164,642 | +1.59(+0.54%) |
Feb 16, 2023 | 290.75 | 296.13 | 290.38 | 292.83 | 1,559,843 | +0.83(+0.28%) |
Feb 15, 2023 | 292.26 | 297.19 | 291.69 | 292.00 | 1,799,868 | -0.76(-0.26%) |
Feb 14, 2023 | 292.02 | 295.44 | 291.80 | 292.76 | 1,377,893 | +0.78(+0.27%) |
Feb 13, 2023 | 289.64 | 294.00 | 288.94 | 291.98 | 1,260,269 | +2.00(+0.69%) |
Feb 10, 2023 | 287.14 | 290.24 | 286.37 | 289.98 | 1,296,154 | +4.89(+1.72%) |
Feb 09, 2023 | 283.81 | 286.71 | 281.26 | 285.09 | 1,821,307 | +1.28(+0.45%) |
Feb 08, 2023 | 281.61 | 286.15 | 280.19 | 283.81 | 2,045,248 | +1.17(+0.42%) |
Feb 07, 2023 | 280.66 | 283.32 | 278.01 | 282.63 | 2,125,316 | +0.55(+0.19%) |
Feb 06, 2023 | 287.35 | 288.26 | 280.30 | 282.09 | 2,295,777 | -4.06(-1.42%) |
Feb 03, 2023 | 297.68 | 302.93 | 284.93 | 286.14 | 2,906,074 | -8.74(-2.96%) |
Feb 02, 2023 | 303.17 | 303.33 | 292.84 | 294.89 | 2,191,365 | -11.49(-3.75%) |