Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 351.00 | 352.56 | 343.85 | 343.85 | 388,684 | -3.47(-1.00%) |
Jan 30, 2024 | 345.92 | 348.21 | 345.21 | 347.32 | 384,599 | +4.45(+1.30%) |
Jan 29, 2024 | 337.77 | 342.93 | 336.70 | 342.87 | 302,365 | +4.73(+1.40%) |
Jan 26, 2024 | 336.97 | 338.96 | 335.93 | 338.14 | 507,288 | +4.80(+1.44%) |
Jan 25, 2024 | 331.97 | 333.33 | 328.18 | 333.33 | 378,927 | +0.10(+0.03%) |
Jan 24, 2024 | 334.95 | 335.38 | 332.62 | 333.24 | 340,859 | +1.93(+0.58%) |
Jan 23, 2024 | 331.96 | 332.16 | 328.56 | 331.31 | 372,294 | -3.84(-1.14%) |
Jan 22, 2024 | 339.74 | 340.61 | 335.12 | 335.14 | 491,751 | -12.18(-3.51%) |
Jan 19, 2024 | 344.21 | 348.11 | 343.60 | 347.32 | 195,140 | +2.30(+0.67%) |
Jan 18, 2024 | 343.66 | 345.53 | 342.77 | 345.02 | 230,428 | +3.79(+1.11%) |
Jan 17, 2024 | 340.12 | 341.64 | 337.80 | 341.24 | 292,331 | -3.43(-0.99%) |
Jan 16, 2024 | 338.93 | 345.79 | 337.81 | 344.67 | 368,245 | -4.53(-1.30%) |
Jan 12, 2024 | 348.35 | 349.35 | 346.28 | 349.20 | 250,794 | +0.77(+0.22%) |
Jan 11, 2024 | 351.41 | 352.10 | 345.66 | 348.43 | 253,741 | -0.88(-0.25%) |
Jan 10, 2024 | 344.35 | 349.39 | 343.39 | 349.32 | 546,734 | +8.28(+2.43%) |
Jan 09, 2024 | 340.83 | 343.17 | 339.03 | 341.04 | 415,586 | -1.04(-0.31%) |
Jan 08, 2024 | 336.73 | 342.19 | 336.73 | 342.08 | 368,599 | +9.16(+2.75%) |
Jan 05, 2024 | 331.37 | 335.48 | 331.30 | 332.93 | 265,926 | +0.51(+0.15%) |
Jan 04, 2024 | 333.57 | 336.02 | 332.06 | 332.42 | 314,320 | +1.06(+0.32%) |
Jan 03, 2024 | 329.76 | 333.03 | 329.32 | 331.36 | 277,242 | -4.34(-1.29%) |
Jan 02, 2024 | 334.20 | 335.92 | 333.05 | 335.70 | 344,240 | -0.71(-0.21%) |
Dec 29, 2023 | 336.97 | 338.17 | 334.58 | 336.41 | 273,448 | +1.47(+0.44%) |
Dec 28, 2023 | 336.54 | 336.94 | 334.86 | 334.94 | 189,432 | -1.38(-0.41%) |
Dec 27, 2023 | 337.68 | 337.86 | 335.57 | 336.32 | 334,123 | +2.44(+0.73%) |
Dec 26, 2023 | 332.42 | 335.16 | 332.26 | 333.88 | 225,748 | +1.26(+0.38%) |
Dec 22, 2023 | 335.63 | 336.06 | 332.43 | 332.62 | 401,051 | -1.42(-0.43%) |
Dec 21, 2023 | 336.77 | 336.77 | 332.62 | 334.04 | 557,985 | -3.00(-0.89%) |
Dec 20, 2023 | 344.59 | 344.73 | 336.46 | 337.04 | 573,321 | -9.53(-2.75%) |
Dec 19, 2023 | 343.35 | 347.30 | 342.93 | 346.58 | 422,370 | +1.74(+0.50%) |
Dec 18, 2023 | 344.43 | 345.80 | 342.25 | 344.84 | 639,095 | -7.54(-2.14%) |
Dec 15, 2023 | 358.56 | 358.79 | 352.26 | 352.38 | 493,906 | -9.29(-2.57%) |
Dec 14, 2023 | 360.59 | 363.52 | 358.80 | 361.68 | 418,574 | -6.01(-1.64%) |
Dec 13, 2023 | 364.83 | 367.78 | 362.21 | 367.69 | 406,958 | -1.44(-0.39%) |
Dec 12, 2023 | 368.04 | 369.61 | 366.96 | 369.13 | 200,803 | -0.61(-0.16%) |
Dec 11, 2023 | 366.90 | 370.19 | 366.16 | 369.74 | 311,757 | +5.18(+1.42%) |
Dec 08, 2023 | 362.66 | 366.05 | 362.62 | 364.56 | 390,250 | +2.98(+0.82%) |
Dec 07, 2023 | 362.63 | 362.63 | 359.16 | 361.57 | 237,681 | +2.06(+0.57%) |
Dec 06, 2023 | 363.81 | 364.11 | 359.08 | 359.52 | 265,133 | -0.56(-0.15%) |
Dec 05, 2023 | 355.68 | 360.59 | 355.52 | 360.07 | 255,155 | +8.55(+2.43%) |
Dec 04, 2023 | 352.22 | 354.00 | 351.04 | 351.53 | 397,931 | -3.33(-0.94%) |
Dec 01, 2023 | 356.22 | 357.07 | 353.43 | 354.86 | 471,783 | -1.96(-0.55%) |
Nov 30, 2023 | 359.50 | 360.47 | 354.89 | 356.81 | 438,795 | -7.41(-2.04%) |
Nov 29, 2023 | 366.26 | 367.55 | 363.23 | 364.23 | 250,716 | -1.84(-0.50%) |
Nov 28, 2023 | 365.56 | 367.46 | 364.33 | 366.07 | 284,866 | -1.38(-0.38%) |
Nov 27, 2023 | 365.79 | 367.70 | 365.59 | 367.45 | 208,766 | +2.21(+0.60%) |
Nov 24, 2023 | 363.12 | 366.40 | 362.56 | 365.24 | 153,415 | +3.17(+0.88%) |
Nov 22, 2023 | 363.44 | 363.74 | 360.69 | 362.07 | 131,383 | +3.14(+0.88%) |
Nov 21, 2023 | 360.19 | 362.12 | 358.20 | 358.93 | 235,685 | -3.21(-0.89%) |
Nov 20, 2023 | 359.34 | 363.36 | 358.80 | 362.14 | 343,292 | +4.95(+1.39%) |
Nov 17, 2023 | 354.79 | 357.28 | 354.08 | 357.19 | 287,137 | +5.30(+1.51%) |
Nov 16, 2023 | 350.71 | 352.80 | 349.94 | 351.89 | 278,258 | +2.32(+0.66%) |
Nov 15, 2023 | 352.60 | 352.97 | 349.16 | 349.58 | 384,369 | -2.06(-0.58%) |
Nov 14, 2023 | 348.52 | 351.86 | 347.77 | 351.63 | 386,647 | +12.39(+3.65%) |
Nov 13, 2023 | 336.30 | 341.79 | 336.14 | 339.24 | 231,021 | +1.71(+0.51%) |
Nov 10, 2023 | 334.44 | 337.97 | 332.23 | 337.53 | 209,113 | +3.65(+1.09%) |
Nov 09, 2023 | 336.85 | 337.99 | 333.20 | 333.88 | 247,120 | -1.32(-0.39%) |
Nov 08, 2023 | 336.61 | 338.28 | 332.37 | 335.20 | 351,739 | +3.83(+1.15%) |
Nov 07, 2023 | 330.34 | 331.45 | 328.72 | 331.38 | 319,526 | -0.13(-0.04%) |
Nov 06, 2023 | 331.32 | 334.89 | 329.83 | 331.51 | 470,754 | +2.08(+0.63%) |
Nov 03, 2023 | 327.43 | 330.01 | 326.53 | 329.43 | 496,183 | +7.94(+2.47%) |
Nov 02, 2023 | 317.09 | 323.40 | 313.65 | 321.49 | 622,630 | +18.33(+6.05%) |
Nov 01, 2023 | 300.23 | 303.83 | 299.88 | 303.16 | 546,754 | +3.32(+1.11%) |
Oct 31, 2023 | 298.45 | 301.79 | 298.21 | 299.84 | 565,420 | +2.24(+0.75%) |
Oct 30, 2023 | 298.54 | 300.18 | 296.75 | 297.60 | 495,188 | +1.14(+0.39%) |
Oct 27, 2023 | 299.40 | 300.02 | 295.58 | 296.46 | 575,223 | +1.12(+0.38%) |
Oct 26, 2023 | 297.43 | 298.22 | 294.57 | 295.33 | 304,255 | -2.19(-0.74%) |
Oct 25, 2023 | 298.21 | 299.54 | 295.94 | 297.52 | 316,734 | -1.58(-0.53%) |
Oct 24, 2023 | 298.95 | 300.83 | 298.95 | 299.10 | 367,541 | -2.44(-0.81%) |
Oct 23, 2023 | 298.90 | 304.11 | 298.32 | 301.55 | 380,124 | +1.65(+0.55%) |
Oct 20, 2023 | 300.12 | 301.44 | 298.85 | 299.90 | 336,711 | +0.31(+0.10%) |
Oct 19, 2023 | 300.35 | 302.10 | 298.32 | 299.59 | 506,974 | -2.09(-0.69%) |
Oct 18, 2023 | 304.35 | 305.37 | 301.35 | 301.68 | 292,052 | -6.04(-1.96%) |
Oct 17, 2023 | 306.48 | 310.47 | 305.72 | 307.72 | 328,709 | -5.44(-1.74%) |
Oct 16, 2023 | 310.15 | 315.19 | 310.05 | 313.16 | 417,888 | +3.00(+0.97%) |
Oct 13, 2023 | 312.16 | 312.64 | 309.87 | 310.15 | 697,880 | +2.93(+0.95%) |
Oct 12, 2023 | 311.19 | 311.53 | 305.59 | 307.22 | 283,570 | -0.75(-0.24%) |
Oct 11, 2023 | 310.79 | 311.19 | 306.07 | 307.97 | 356,060 | +4.58(+1.51%) |
Oct 10, 2023 | 305.19 | 307.37 | 302.73 | 303.38 | 388,221 | +4.67(+1.56%) |
Oct 09, 2023 | 298.23 | 299.65 | 296.12 | 298.71 | 188,867 | -4.86(-1.60%) |
Oct 06, 2023 | 298.18 | 303.58 | 295.87 | 303.57 | 258,956 | +5.42(+1.82%) |
Oct 05, 2023 | 298.65 | 299.40 | 295.30 | 298.16 | 228,170 | +0.36(+0.12%) |
Oct 04, 2023 | 294.06 | 297.80 | 292.66 | 297.80 | 162,954 | +5.01(+1.71%) |
Oct 03, 2023 | 293.79 | 295.46 | 291.74 | 292.79 | 235,792 | -2.03(-0.69%) |
Oct 02, 2023 | 293.99 | 295.70 | 293.24 | 294.82 | 249,599 | +1.04(+0.36%) |
Sep 29, 2023 | 297.05 | 298.43 | 291.83 | 293.77 | 255,147 | +1.09(+0.37%) |
Sep 28, 2023 | 289.18 | 293.36 | 288.19 | 292.68 | 267,216 | +6.79(+2.37%) |
Sep 27, 2023 | 287.59 | 288.52 | 283.32 | 285.89 | 299,753 | +1.86(+0.65%) |
Sep 26, 2023 | 285.97 | 287.29 | 283.88 | 284.03 | 222,830 | -2.36(-0.82%) |
Sep 25, 2023 | 285.38 | 287.11 | 285.65 | 286.39 | 207,481 | -0.14(-0.05%) |
Sep 22, 2023 | 288.78 | 290.60 | 286.53 | 286.53 | 234,388 | -3.30(-1.14%) |
Sep 21, 2023 | 294.97 | 295.12 | 289.72 | 289.83 | 403,106 | -11.27(-3.74%) |
Sep 20, 2023 | 303.11 | 306.08 | 300.98 | 301.10 | 236,959 | +3.78(+1.27%) |
Sep 19, 2023 | 298.98 | 300.02 | 297.21 | 297.32 | 202,220 | -0.57(-0.19%) |
Sep 18, 2023 | 298.21 | 298.77 | 295.71 | 297.89 | 162,343 | -1.27(-0.43%) |
Sep 15, 2023 | 302.12 | 304.29 | 299.09 | 299.16 | 392,140 | -1.70(-0.57%) |
Sep 14, 2023 | 297.76 | 301.36 | 296.82 | 300.86 | 205,621 | +3.60(+1.21%) |
Sep 13, 2023 | 296.66 | 297.83 | 295.34 | 297.26 | 230,549 | +0.92(+0.31%) |
Sep 12, 2023 | 297.44 | 300.19 | 296.02 | 296.34 | 217,106 | -4.53(-1.51%) |
Sep 11, 2023 | 296.87 | 301.18 | 295.63 | 300.87 | 251,443 | +5.46(+1.85%) |
Sep 08, 2023 | 297.32 | 298.80 | 294.92 | 295.41 | 287,901 | -1.59(-0.54%) |
Sep 07, 2023 | 296.96 | 297.97 | 294.85 | 297.00 | 552,050 | -3.70(-1.23%) |
Sep 06, 2023 | 301.19 | 302.08 | 298.39 | 300.70 | 378,209 | -2.64(-0.87%) |
Sep 05, 2023 | 305.46 | 305.46 | 302.25 | 303.35 | 266,565 | -3.13(-1.02%) |
Sep 01, 2023 | 310.88 | 310.88 | 303.95 | 306.48 | 582,666 | -9.36(-2.96%) |
Aug 31, 2023 | 317.59 | 319.08 | 315.38 | 315.84 | 208,662 | -2.54(-0.80%) |
Aug 30, 2023 | 317.83 | 320.75 | 317.83 | 318.38 | 203,603 | -0.30(-0.09%) |
Aug 29, 2023 | 310.18 | 318.72 | 310.18 | 318.67 | 287,488 | +7.24(+2.32%) |
Aug 28, 2023 | 310.28 | 311.71 | 309.78 | 311.44 | 137,752 | +2.04(+0.66%) |
Aug 25, 2023 | 309.44 | 310.70 | 305.54 | 309.40 | 194,788 | +3.71(+1.21%) |
Aug 24, 2023 | 310.73 | 310.98 | 305.49 | 305.69 | 163,614 | -5.23(-1.68%) |
Aug 23, 2023 | 307.45 | 311.95 | 307.04 | 310.92 | 136,184 | +2.22(+0.72%) |
Aug 22, 2023 | 310.26 | 311.33 | 308.20 | 308.70 | 195,915 | -1.40(-0.45%) |
Aug 21, 2023 | 310.31 | 311.00 | 307.82 | 310.11 | 138,018 | +6.18(+2.03%) |
Aug 18, 2023 | 301.68 | 305.25 | 299.95 | 303.92 | 400,521 | -0.27(-0.09%) |
Aug 17, 2023 | 310.33 | 310.33 | 304.13 | 304.19 | 323,714 | -7.28(-2.34%) |
Aug 16, 2023 | 313.24 | 315.26 | 311.28 | 311.47 | 189,256 | -2.38(-0.76%) |
Aug 15, 2023 | 312.65 | 314.81 | 312.47 | 313.85 | 184,532 | +0.17(+0.05%) |
Aug 14, 2023 | 308.37 | 314.41 | 308.37 | 313.68 | 205,470 | +4.35(+1.41%) |
Aug 11, 2023 | 311.28 | 311.63 | 309.08 | 309.33 | 272,139 | -3.55(-1.13%) |
Aug 10, 2023 | 314.34 | 316.75 | 311.74 | 312.88 | 352,145 | +3.13(+1.01%) |
Aug 09, 2023 | 311.90 | 312.40 | 307.71 | 309.75 | 259,342 | +0.63(+0.20%) |
Aug 08, 2023 | 306.86 | 309.12 | 305.35 | 309.12 | 318,457 | -1.25(-0.40%) |
Aug 07, 2023 | 310.57 | 310.91 | 307.01 | 310.37 | 228,939 | +0.78(+0.25%) |
Aug 04, 2023 | 313.54 | 314.20 | 309.39 | 309.59 | 248,408 | -2.69(-0.86%) |
Aug 03, 2023 | 310.13 | 314.43 | 309.90 | 312.28 | 315,458 | +0.60(+0.19%) |
Aug 02, 2023 | 310.04 | 320.23 | 309.90 | 311.69 | 549,398 | -4.04(-1.28%) |
Aug 01, 2023 | 315.11 | 317.63 | 314.68 | 315.72 | 342,955 | -2.75(-0.86%) |
Jul 31, 2023 | 320.57 | 320.57 | 317.43 | 318.48 | 266,617 | -1.42(-0.44%) |
Jul 28, 2023 | 319.79 | 321.68 | 319.23 | 319.90 | 299,943 | +4.52(+1.43%) |
Jul 27, 2023 | 319.48 | 320.15 | 314.56 | 315.37 | 320,962 | -0.08(-0.03%) |
Jul 26, 2023 | 312.46 | 316.73 | 312.14 | 315.45 | 172,627 | +1.23(+0.39%) |
Jul 25, 2023 | 312.55 | 315.43 | 311.98 | 314.22 | 270,800 | -1.04(-0.33%) |
Jul 24, 2023 | 315.48 | 316.75 | 314.55 | 315.26 | 214,940 | -0.84(-0.27%) |
Jul 21, 2023 | 319.09 | 319.09 | 316.03 | 316.11 | 282,874 | -0.65(-0.20%) |
Jul 20, 2023 | 318.37 | 318.79 | 315.62 | 316.75 | 402,136 | -2.42(-0.76%) |
Jul 19, 2023 | 321.38 | 322.47 | 318.66 | 319.17 | 364,383 | -5.20(-1.60%) |
Jul 18, 2023 | 324.27 | 324.80 | 321.60 | 324.37 | 260,213 | -2.38(-0.73%) |
Jul 17, 2023 | 326.53 | 327.91 | 325.66 | 326.75 | 341,519 | -0.07(-0.02%) |
Jul 14, 2023 | 324.94 | 327.53 | 324.63 | 326.81 | 336,286 | +5.39(+1.68%) |
Jul 13, 2023 | 323.89 | 324.17 | 321.07 | 321.43 | 377,497 | +0.68(+0.21%) |
Jul 12, 2023 | 318.28 | 321.11 | 317.08 | 320.75 | 446,476 | +4.26(+1.35%) |
Jul 11, 2023 | 317.09 | 318.42 | 315.47 | 316.49 | 380,346 | +0.10(+0.03%) |
Jul 10, 2023 | 312.37 | 316.89 | 312.12 | 316.39 | 340,624 | +3.78(+1.21%) |
Jul 07, 2023 | 312.76 | 315.66 | 310.91 | 312.61 | 334,121 | +0.95(+0.31%) |
Jul 06, 2023 | 311.02 | 312.88 | 309.34 | 311.66 | 453,854 | -6.44(-2.02%) |
Jul 05, 2023 | 319.68 | 320.87 | 317.72 | 318.10 | 397,441 | -5.83(-1.80%) |
Jul 03, 2023 | 323.57 | 324.07 | 321.17 | 323.92 | 225,782 | +0.66(+0.20%) |
Jun 30, 2023 | 322.90 | 325.12 | 321.94 | 323.27 | 524,956 | +4.51(+1.42%) |
Jun 29, 2023 | 316.46 | 320.79 | 316.35 | 318.75 | 474,895 | +2.69(+0.85%) |
Jun 28, 2023 | 313.45 | 316.11 | 313.45 | 316.06 | 336,609 | +3.85(+1.23%) |
Jun 27, 2023 | 307.40 | 312.59 | 307.27 | 312.21 | 242,365 | +7.55(+2.48%) |
Jun 26, 2023 | 305.66 | 306.90 | 304.02 | 304.66 | 145,922 | -1.02(-0.33%) |
Jun 23, 2023 | 304.33 | 307.16 | 304.05 | 305.68 | 429,391 | +0.23(+0.07%) |
Jun 22, 2023 | 304.63 | 307.09 | 304.17 | 305.45 | 269,710 | -1.00(-0.33%) |
Jun 21, 2023 | 305.27 | 307.27 | 303.71 | 306.46 | 402,648 | +2.13(+0.70%) |
Jun 20, 2023 | 304.87 | 306.22 | 303.46 | 304.33 | 357,914 | -1.85(-0.60%) |
Jun 16, 2023 | 306.86 | 307.44 | 304.79 | 306.18 | 296,698 | +1.90(+0.62%) |
Jun 15, 2023 | 303.63 | 304.90 | 301.85 | 304.28 | 661,508 | +3.30(+1.10%) |
Jun 14, 2023 | 302.90 | 303.39 | 298.92 | 300.98 | 420,660 | +2.66(+0.89%) |
Jun 13, 2023 | 299.47 | 300.75 | 298.15 | 298.32 | 361,551 | -0.47(-0.16%) |
Jun 12, 2023 | 298.74 | 300.04 | 297.31 | 298.78 | 276,702 | +2.76(+0.93%) |
Jun 09, 2023 | 295.62 | 297.11 | 294.85 | 296.02 | 264,746 | -0.44(-0.15%) |
Jun 08, 2023 | 294.83 | 297.22 | 294.83 | 296.46 | 341,321 | +3.69(+1.26%) |
Jun 07, 2023 | 293.89 | 296.35 | 292.35 | 292.77 | 316,962 | -2.57(-0.87%) |
Jun 06, 2023 | 295.15 | 296.05 | 294.15 | 295.34 | 314,134 | +0.69(+0.23%) |
Jun 05, 2023 | 296.05 | 296.59 | 294.11 | 294.66 | 182,753 | -2.16(-0.73%) |
Jun 02, 2023 | 296.52 | 298.50 | 295.80 | 296.81 | 366,698 | +5.48(+1.88%) |
Jun 01, 2023 | 287.14 | 291.44 | 286.40 | 291.34 | 271,026 | +6.38(+2.24%) |
May 31, 2023 | 286.46 | 286.71 | 281.51 | 284.96 | 485,051 | -0.69(-0.24%) |
May 30, 2023 | 290.43 | 290.43 | 285.51 | 285.64 | 407,587 | -3.38(-1.17%) |
May 26, 2023 | 286.64 | 289.84 | 286.46 | 289.02 | 223,195 | +4.13(+1.45%) |
May 25, 2023 | 284.78 | 285.72 | 283.60 | 284.89 | 229,710 | -0.36(-0.13%) |
May 24, 2023 | 284.55 | 285.74 | 282.27 | 285.24 | 447,537 | -2.92(-1.01%) |
May 23, 2023 | 291.01 | 291.01 | 286.64 | 288.17 | 544,220 | -11.56(-3.86%) |
May 22, 2023 | 296.83 | 301.04 | 296.62 | 299.73 | 238,251 | +3.27(+1.10%) |
May 19, 2023 | 296.70 | 297.43 | 295.37 | 296.46 | 394,009 | +3.06(+1.04%) |
May 18, 2023 | 294.05 | 294.51 | 291.85 | 293.39 | 367,567 | +1.82(+0.62%) |
May 17, 2023 | 292.56 | 292.66 | 291.06 | 291.58 | 247,680 | +0.73(+0.25%) |
May 16, 2023 | 293.57 | 293.97 | 290.66 | 290.85 | 318,769 | -0.40(-0.14%) |
May 15, 2023 | 294.03 | 294.51 | 290.84 | 291.25 | 317,866 | -3.25(-1.10%) |
May 12, 2023 | 295.10 | 295.28 | 292.50 | 294.50 | 396,715 | +2.64(+0.91%) |
May 11, 2023 | 292.59 | 292.89 | 290.87 | 291.86 | 335,055 | +1.42(+0.49%) |
May 10, 2023 | 292.44 | 293.32 | 288.97 | 290.43 | 440,840 | -2.00(-0.68%) |
May 09, 2023 | 293.50 | 294.78 | 292.31 | 292.43 | 381,136 | -2.76(-0.94%) |
May 08, 2023 | 295.96 | 296.04 | 293.89 | 295.19 | 298,870 | +0.16(+0.05%) |
May 05, 2023 | 293.84 | 295.96 | 292.84 | 295.04 | 467,851 | +4.99(+1.72%) |
May 04, 2023 | 288.43 | 291.88 | 287.01 | 290.05 | 952,599 | +14.07(+5.10%) |
May 03, 2023 | 277.12 | 279.83 | 275.80 | 275.98 | 332,117 | +1.85(+0.67%) |
May 02, 2023 | 272.62 | 274.67 | 271.76 | 274.13 | 300,135 | -3.34(-1.20%) |
May 01, 2023 | 277.91 | 278.54 | 276.99 | 277.47 | 163,956 | +0.50(+0.18%) |
Apr 28, 2023 | 273.61 | 277.30 | 272.98 | 276.97 | 385,816 | +0.40(+0.14%) |
Apr 27, 2023 | 274.73 | 277.20 | 273.65 | 276.58 | 469,086 | +2.81(+1.03%) |
Apr 26, 2023 | 276.56 | 277.57 | 272.99 | 273.76 | 327,032 | -1.79(-0.65%) |
Apr 25, 2023 | 278.29 | 278.50 | 275.48 | 275.55 | 251,294 | -2.96(-1.06%) |
Apr 24, 2023 | 277.17 | 278.97 | 277.17 | 278.51 | 317,899 | +3.95(+1.44%) |
Apr 21, 2023 | 273.36 | 275.30 | 271.36 | 274.57 | 328,363 | +2.00(+0.74%) |
Apr 20, 2023 | 269.80 | 273.22 | 269.31 | 272.56 | 434,256 | -2.60(-0.94%) |
Apr 19, 2023 | 276.48 | 276.70 | 274.76 | 275.16 | 275,341 | -1.95(-0.70%) |
Apr 18, 2023 | 276.65 | 278.13 | 275.45 | 277.11 | 313,244 | -0.43(-0.16%) |
Apr 17, 2023 | 277.13 | 277.90 | 274.46 | 277.54 | 341,796 | -4.43(-1.57%) |
Apr 14, 2023 | 281.39 | 283.04 | 280.81 | 281.98 | 467,828 | +2.56(+0.92%) |
Apr 13, 2023 | 279.48 | 281.31 | 276.24 | 279.42 | 688,367 | +6.23(+2.28%) |
Apr 12, 2023 | 273.93 | 274.73 | 272.50 | 273.19 | 297,900 | +2.38(+0.88%) |
Apr 11, 2023 | 270.85 | 272.20 | 270.10 | 270.81 | 230,336 | +1.21(+0.45%) |
Apr 10, 2023 | 266.72 | 269.90 | 266.71 | 269.59 | 204,931 | +1.04(+0.39%) |
Apr 06, 2023 | 266.14 | 270.31 | 266.14 | 268.56 | 407,746 | +1.37(+0.51%) |
Apr 05, 2023 | 271.57 | 271.85 | 266.14 | 267.18 | 369,432 | -0.28(-0.10%) |
Apr 04, 2023 | 269.98 | 270.25 | 266.84 | 267.46 | 196,899 | -0.11(-0.04%) |
Apr 03, 2023 | 266.84 | 268.14 | 265.45 | 267.57 | 188,702 | +0.00(+0.00%) |
Mar 31, 2023 | 267.35 | 268.72 | 266.83 | 267.57 | 240,292 | +2.01(+0.76%) |
Mar 30, 2023 | 265.93 | 266.64 | 264.47 | 265.55 | 254,589 | +0.03(+0.01%) |
Mar 29, 2023 | 266.43 | 266.88 | 264.62 | 265.52 | 188,447 | +2.53(+0.96%) |
Mar 28, 2023 | 263.49 | 263.63 | 261.60 | 263.00 | 203,074 | +0.14(+0.05%) |
Mar 27, 2023 | 264.86 | 265.29 | 262.14 | 262.86 | 240,051 | +0.79(+0.30%) |
Mar 24, 2023 | 260.94 | 262.41 | 258.01 | 262.07 | 330,922 | -0.74(-0.28%) |
Mar 23, 2023 | 265.69 | 267.35 | 260.93 | 262.81 | 331,414 | +0.94(+0.36%) |
Mar 22, 2023 | 265.71 | 267.63 | 261.87 | 261.87 | 287,749 | -1.45(-0.55%) |
Mar 21, 2023 | 262.39 | 263.97 | 261.92 | 263.32 | 265,357 | +4.11(+1.58%) |
Mar 20, 2023 | 259.47 | 260.46 | 257.39 | 259.21 | 265,747 | +3.24(+1.27%) |
Mar 17, 2023 | 255.12 | 257.12 | 253.78 | 255.97 | 358,929 | -5.10(-1.95%) |
Mar 16, 2023 | 253.13 | 262.01 | 253.13 | 261.07 | 422,630 | +7.97(+3.15%) |
Mar 15, 2023 | 251.12 | 253.80 | 249.03 | 253.10 | 411,010 | -6.53(-2.51%) |
Mar 14, 2023 | 259.29 | 260.51 | 257.34 | 259.63 | 425,128 | +2.81(+1.09%) |
Mar 13, 2023 | 254.99 | 258.39 | 254.61 | 256.82 | 314,376 | -1.16(-0.45%) |
Mar 10, 2023 | 262.46 | 262.46 | 256.12 | 257.98 | 482,425 | -3.41(-1.30%) |
Mar 09, 2023 | 264.81 | 265.42 | 259.85 | 261.38 | 245,367 | -4.92(-1.85%) |
Mar 08, 2023 | 265.23 | 267.39 | 264.00 | 266.30 | 167,048 | +0.98(+0.37%) |
Mar 07, 2023 | 270.13 | 270.67 | 264.80 | 265.32 | 272,894 | -1.67(-0.63%) |
Mar 06, 2023 | 270.10 | 270.43 | 266.57 | 266.99 | 761,557 | -1.08(-0.40%) |
Mar 03, 2023 | 268.51 | 269.75 | 267.17 | 268.07 | 501,127 | +6.79(+2.60%) |
Mar 02, 2023 | 259.05 | 261.75 | 258.24 | 261.29 | 206,097 | +1.84(+0.71%) |
Mar 01, 2023 | 262.39 | 262.49 | 258.88 | 259.45 | 205,896 | +2.32(+0.90%) |
Feb 28, 2023 | 256.49 | 258.83 | 255.66 | 257.13 | 356,088 | -0.98(-0.38%) |
Feb 27, 2023 | 257.63 | 259.33 | 257.28 | 258.11 | 198,106 | +2.22(+0.87%) |
Feb 24, 2023 | 254.49 | 256.78 | 253.88 | 255.88 | 249,300 | -3.00(-1.16%) |
Feb 23, 2023 | 260.67 | 261.33 | 258.01 | 258.89 | 261,209 | +1.53(+0.59%) |
Feb 22, 2023 | 258.55 | 259.02 | 256.34 | 257.36 | 290,539 | -2.17(-0.84%) |
Feb 21, 2023 | 259.76 | 260.34 | 258.52 | 259.53 | 335,998 | -4.03(-1.53%) |
Feb 17, 2023 | 261.59 | 264.26 | 261.07 | 263.56 | 255,107 | +0.99(+0.38%) |
Feb 16, 2023 | 262.01 | 265.36 | 260.85 | 262.57 | 220,200 | -1.33(-0.51%) |
Feb 15, 2023 | 260.70 | 263.98 | 260.70 | 263.90 | 286,195 | +1.60(+0.61%) |
Feb 14, 2023 | 258.00 | 262.89 | 257.73 | 262.30 | 200,637 | +2.14(+0.82%) |
Feb 13, 2023 | 258.35 | 261.60 | 257.91 | 260.16 | 234,876 | +3.71(+1.45%) |
Feb 10, 2023 | 255.08 | 256.89 | 253.72 | 256.45 | 571,800 | -6.55(-2.49%) |
Feb 09, 2023 | 266.22 | 266.76 | 261.77 | 263.00 | 310,506 | -0.25(-0.09%) |
Feb 08, 2023 | 263.14 | 264.51 | 261.85 | 263.24 | 450,820 | -0.35(-0.13%) |
Feb 07, 2023 | 259.24 | 263.92 | 259.01 | 263.59 | 470,640 | +5.53(+2.14%) |
Feb 06, 2023 | 257.16 | 259.74 | 255.74 | 258.06 | 400,235 | +1.25(+0.49%) |
Feb 03, 2023 | 257.21 | 260.71 | 256.47 | 256.80 | 786,074 | -5.37(-2.05%) |
Feb 02, 2023 | 261.90 | 266.98 | 259.34 | 262.18 | 1,206,471 | +12.01(+4.80%) |