Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 304.98 | 304.98 | 301.86 | 301.86 | 52,758 | -2.79(-0.91%) |
Feb 28, 2024 | 305.52 | 305.52 | 303.49 | 304.64 | 22,441 | -1.58(-0.52%) |
Feb 27, 2024 | 306.38 | 307.13 | 305.87 | 306.23 | 19,181 | -0.88(-0.29%) |
Feb 26, 2024 | 308.60 | 308.88 | 306.83 | 307.11 | 29,259 | -1.19(-0.39%) |
Feb 23, 2024 | 308.31 | 309.21 | 307.48 | 308.31 | 420,352 | +1.16(+0.38%) |
Feb 22, 2024 | 304.34 | 307.50 | 303.25 | 307.15 | 26,726 | +4.01(+1.32%) |
Feb 21, 2024 | 301.10 | 303.19 | 301.01 | 303.14 | 40,951 | +0.45(+0.15%) |
Feb 20, 2024 | 304.22 | 304.71 | 302.00 | 302.69 | 25,088 | -1.20(-0.40%) |
Feb 16, 2024 | 303.53 | 305.95 | 302.54 | 303.90 | 17,016 | +1.09(+0.36%) |
Feb 15, 2024 | 300.78 | 303.27 | 300.78 | 302.81 | 18,037 | +2.01(+0.67%) |
Feb 14, 2024 | 299.40 | 300.83 | 298.80 | 300.80 | 19,613 | +2.86(+0.96%) |
Feb 13, 2024 | 299.22 | 300.82 | 296.37 | 297.94 | 25,436 | -2.79(-0.93%) |
Feb 12, 2024 | 299.59 | 300.91 | 299.15 | 300.73 | 14,038 | +0.33(+0.11%) |
Feb 09, 2024 | 300.20 | 300.70 | 299.52 | 300.40 | 21,248 | -0.28(-0.09%) |
Feb 08, 2024 | 300.15 | 300.70 | 299.20 | 300.68 | 42,362 | -0.04(-0.01%) |
Feb 07, 2024 | 300.76 | 302.02 | 300.48 | 300.72 | 38,353 | +0.41(+0.14%) |
Feb 06, 2024 | 299.02 | 300.41 | 297.88 | 300.31 | 33,824 | +3.15(+1.06%) |
Feb 05, 2024 | 296.63 | 298.57 | 296.63 | 297.17 | 21,472 | +1.16(+0.39%) |
Feb 02, 2024 | 296.29 | 297.31 | 294.53 | 296.01 | 290,953 | -0.23(-0.08%) |
Feb 01, 2024 | 292.85 | 296.24 | 291.74 | 296.24 | 51,204 | +3.70(+1.27%) |
Jan 31, 2024 | 294.64 | 294.99 | 292.53 | 292.54 | 39,333 | -0.69(-0.23%) |
Jan 30, 2024 | 293.10 | 293.60 | 291.82 | 293.23 | 22,281 | +0.41(+0.14%) |
Jan 29, 2024 | 290.75 | 292.94 | 290.75 | 292.82 | 58,072 | +2.08(+0.71%) |
Jan 26, 2024 | 290.97 | 291.35 | 290.33 | 290.74 | 45,376 | +1.59(+0.55%) |
Jan 25, 2024 | 288.62 | 289.17 | 286.66 | 289.15 | 47,400 | -0.39(-0.13%) |
Jan 24, 2024 | 293.01 | 293.53 | 289.43 | 289.54 | 35,989 | -2.49(-0.85%) |
Jan 23, 2024 | 291.88 | 292.21 | 290.16 | 292.02 | 42,345 | -0.24(-0.08%) |
Jan 22, 2024 | 291.80 | 292.98 | 291.04 | 292.26 | 32,385 | +1.22(+0.42%) |
Jan 19, 2024 | 290.67 | 291.63 | 289.57 | 291.04 | 29,278 | +0.36(+0.12%) |
Jan 18, 2024 | 288.41 | 290.83 | 287.23 | 290.68 | 42,497 | +0.19(+0.07%) |
Jan 17, 2024 | 290.32 | 291.77 | 289.72 | 290.49 | 76,613 | -0.83(-0.28%) |
Jan 16, 2024 | 292.10 | 292.62 | 290.90 | 291.32 | 37,059 | -1.92(-0.66%) |
Jan 12, 2024 | 292.82 | 294.40 | 292.32 | 293.24 | 27,754 | -0.50(-0.17%) |
Jan 11, 2024 | 293.92 | 294.05 | 292.03 | 293.73 | 42,450 | -0.33(-0.11%) |
Jan 10, 2024 | 292.95 | 294.35 | 291.73 | 294.06 | 231,085 | +1.29(+0.44%) |
Jan 09, 2024 | 292.68 | 295.26 | 292.49 | 292.77 | 67,104 | +0.04(+0.01%) |
Jan 08, 2024 | 290.21 | 292.77 | 289.22 | 292.73 | 33,579 | +2.56(+0.88%) |
Jan 05, 2024 | 289.51 | 290.59 | 288.75 | 290.17 | 107,811 | +0.10(+0.04%) |
Jan 04, 2024 | 289.60 | 291.56 | 289.27 | 290.06 | 34,200 | +1.56(+0.54%) |
Jan 03, 2024 | 290.46 | 290.75 | 288.35 | 288.50 | 60,278 | -0.86(-0.30%) |
Jan 02, 2024 | 284.16 | 289.84 | 284.16 | 289.36 | 135,094 | +4.48(+1.57%) |
Dec 29, 2023 | 285.08 | 285.44 | 283.81 | 284.88 | 31,225 | -0.04(-0.01%) |
Dec 28, 2023 | 284.38 | 285.60 | 284.36 | 284.92 | 41,632 | +0.59(+0.21%) |
Dec 27, 2023 | 282.85 | 284.33 | 282.65 | 284.33 | 111,995 | +1.52(+0.54%) |
Dec 26, 2023 | 281.91 | 283.42 | 281.64 | 282.81 | 30,288 | +0.83(+0.29%) |
Dec 22, 2023 | 281.52 | 282.82 | 280.86 | 281.98 | 79,145 | +1.71(+0.61%) |
Dec 21, 2023 | 278.15 | 280.37 | 278.13 | 280.27 | 116,141 | +3.30(+1.19%) |
Dec 20, 2023 | 280.85 | 281.11 | 276.77 | 276.96 | 126,332 | -4.36(-1.55%) |
Dec 19, 2023 | 279.65 | 281.36 | 279.39 | 281.32 | 305,485 | +2.00(+0.72%) |
Dec 18, 2023 | 280.16 | 280.16 | 279.02 | 279.32 | 32,017 | +0.50(+0.18%) |
Dec 15, 2023 | 280.80 | 280.80 | 278.15 | 278.82 | 31,553 | -2.42(-0.86%) |
Dec 14, 2023 | 283.62 | 283.73 | 280.30 | 281.24 | 36,871 | -1.14(-0.40%) |
Dec 13, 2023 | 275.79 | 282.38 | 275.79 | 282.38 | 45,254 | +5.26(+1.90%) |
Dec 12, 2023 | 276.14 | 277.37 | 274.92 | 277.12 | 43,172 | +1.70(+0.62%) |
Dec 11, 2023 | 274.44 | 275.52 | 273.88 | 275.42 | 26,966 | +1.60(+0.58%) |
Dec 08, 2023 | 273.64 | 274.43 | 272.24 | 273.82 | 64,071 | +0.45(+0.16%) |
Dec 07, 2023 | 273.47 | 273.85 | 272.00 | 273.38 | 37,741 | -0.37(-0.13%) |
Dec 06, 2023 | 273.80 | 274.73 | 273.57 | 273.75 | 33,214 | +0.20(+0.07%) |
Dec 05, 2023 | 273.35 | 273.97 | 272.06 | 273.55 | 35,211 | -0.65(-0.24%) |
Dec 04, 2023 | 272.56 | 274.50 | 272.56 | 274.20 | 68,897 | +0.73(+0.27%) |
Dec 01, 2023 | 271.36 | 273.66 | 271.36 | 273.48 | 30,938 | +1.35(+0.50%) |
Nov 30, 2023 | 268.94 | 272.13 | 268.82 | 272.13 | 30,423 | +3.08(+1.15%) |
Nov 29, 2023 | 268.31 | 270.10 | 268.31 | 269.04 | 34,463 | +0.28(+0.10%) |
Nov 28, 2023 | 269.44 | 270.01 | 268.47 | 268.76 | 67,376 | -1.30(-0.48%) |
Nov 27, 2023 | 270.89 | 271.87 | 269.76 | 270.06 | 26,479 | -1.80(-0.66%) |
Nov 24, 2023 | 270.56 | 271.95 | 270.56 | 271.86 | 10,421 | +1.34(+0.49%) |
Nov 22, 2023 | 269.96 | 271.11 | 269.86 | 270.52 | 27,695 | +1.52(+0.56%) |
Nov 21, 2023 | 268.60 | 269.71 | 268.33 | 269.00 | 33,907 | +1.29(+0.48%) |
Nov 20, 2023 | 264.77 | 268.17 | 264.77 | 267.71 | 57,871 | +1.68(+0.63%) |
Nov 17, 2023 | 266.62 | 266.68 | 265.45 | 266.04 | 39,516 | -0.32(-0.12%) |
Nov 16, 2023 | 265.84 | 266.60 | 265.24 | 266.35 | 29,062 | +0.82(+0.31%) |
Nov 15, 2023 | 265.10 | 266.58 | 264.89 | 265.53 | 43,191 | +0.38(+0.14%) |
Nov 14, 2023 | 263.96 | 266.68 | 263.96 | 265.15 | 51,633 | +2.53(+0.96%) |
Nov 13, 2023 | 260.90 | 263.19 | 260.15 | 262.62 | 30,186 | +1.56(+0.60%) |
Nov 10, 2023 | 260.30 | 261.32 | 257.75 | 261.06 | 35,772 | +1.52(+0.59%) |
Nov 09, 2023 | 265.03 | 265.03 | 259.45 | 259.54 | 31,178 | -6.00(-2.26%) |
Nov 08, 2023 | 266.78 | 266.78 | 263.77 | 265.54 | 71,252 | -0.36(-0.13%) |
Nov 07, 2023 | 265.12 | 266.31 | 264.90 | 265.90 | 69,556 | +0.33(+0.12%) |
Nov 06, 2023 | 264.67 | 265.85 | 264.16 | 265.57 | 39,660 | +1.55(+0.59%) |
Nov 03, 2023 | 264.19 | 265.58 | 263.74 | 264.02 | 46,728 | +1.40(+0.53%) |
Nov 02, 2023 | 259.58 | 262.91 | 259.58 | 262.62 | 52,034 | +4.08(+1.58%) |
Nov 01, 2023 | 257.39 | 259.52 | 257.25 | 258.55 | 72,992 | +0.49(+0.19%) |
Oct 31, 2023 | 256.92 | 258.06 | 256.19 | 258.06 | 58,972 | +1.48(+0.58%) |
Oct 30, 2023 | 256.47 | 257.49 | 254.84 | 256.58 | 88,891 | +1.38(+0.54%) |
Oct 27, 2023 | 258.65 | 258.81 | 254.31 | 255.20 | 46,758 | -4.56(-1.76%) |
Oct 26, 2023 | 260.24 | 262.04 | 259.60 | 259.77 | 117,670 | -2.62(-1.00%) |
Oct 25, 2023 | 263.75 | 264.29 | 260.59 | 262.39 | 57,705 | -2.55(-0.96%) |
Oct 24, 2023 | 263.25 | 265.61 | 263.25 | 264.94 | 139,273 | +1.05(+0.40%) |
Oct 23, 2023 | 265.36 | 266.30 | 263.82 | 263.88 | 82,716 | -1.98(-0.75%) |
Oct 20, 2023 | 266.27 | 267.54 | 265.85 | 265.87 | 72,248 | -0.70(-0.26%) |
Oct 19, 2023 | 269.13 | 269.13 | 265.35 | 266.57 | 486,884 | -2.82(-1.05%) |
Oct 18, 2023 | 271.96 | 272.28 | 269.15 | 269.39 | 65,006 | -2.71(-1.00%) |
Oct 17, 2023 | 271.07 | 273.35 | 271.07 | 272.10 | 24,454 | -0.29(-0.11%) |
Oct 16, 2023 | 270.91 | 273.92 | 270.91 | 272.39 | 45,630 | +2.18(+0.81%) |
Oct 13, 2023 | 269.28 | 270.91 | 268.86 | 270.20 | 29,806 | +1.53(+0.57%) |
Oct 12, 2023 | 271.50 | 271.50 | 268.50 | 268.68 | 22,817 | -2.57(-0.95%) |
Oct 11, 2023 | 272.94 | 273.05 | 270.07 | 271.25 | 38,593 | -1.12(-0.41%) |
Oct 10, 2023 | 270.70 | 273.60 | 270.61 | 272.37 | 44,043 | +1.52(+0.56%) |
Oct 09, 2023 | 269.03 | 271.01 | 268.34 | 270.85 | 16,025 | +0.75(+0.28%) |
Oct 06, 2023 | 266.36 | 270.89 | 266.36 | 270.09 | 41,281 | +2.63(+0.98%) |
Oct 05, 2023 | 265.92 | 267.64 | 265.32 | 267.46 | 62,315 | +1.72(+0.65%) |
Oct 04, 2023 | 264.86 | 266.10 | 263.88 | 265.75 | 59,254 | +0.95(+0.36%) |
Oct 03, 2023 | 265.92 | 266.46 | 263.87 | 264.80 | 76,091 | -2.67(-1.00%) |
Oct 02, 2023 | 267.50 | 267.50 | 264.64 | 267.46 | 62,238 | -0.48(-0.18%) |
Sep 29, 2023 | 270.72 | 270.72 | 267.65 | 267.94 | 73,180 | -2.09(-0.78%) |
Sep 28, 2023 | 268.69 | 270.71 | 268.69 | 270.04 | 61,150 | +1.35(+0.50%) |
Sep 27, 2023 | 270.20 | 270.24 | 266.78 | 268.69 | 32,343 | -1.15(-0.43%) |
Sep 26, 2023 | 270.50 | 271.71 | 269.73 | 269.84 | 43,654 | -1.94(-0.72%) |
Sep 25, 2023 | 269.73 | 271.86 | 270.91 | 271.78 | 50,329 | +1.21(+0.45%) |
Sep 22, 2023 | 270.83 | 272.29 | 270.46 | 270.57 | 51,669 | -0.71(-0.26%) |
Sep 21, 2023 | 272.68 | 273.49 | 271.25 | 271.29 | 24,180 | -2.78(-1.01%) |
Sep 20, 2023 | 274.45 | 275.92 | 274.06 | 274.06 | 21,672 | -0.17(-0.06%) |
Sep 19, 2023 | 273.23 | 274.80 | 272.48 | 274.23 | 74,039 | +0.25(+0.09%) |
Sep 18, 2023 | 274.64 | 274.82 | 273.69 | 273.98 | 19,219 | -0.66(-0.24%) |
Sep 15, 2023 | 276.24 | 277.62 | 274.48 | 274.65 | 26,448 | -2.39(-0.86%) |
Sep 14, 2023 | 278.03 | 278.03 | 276.61 | 277.04 | 20,208 | +0.44(+0.16%) |
Sep 13, 2023 | 275.41 | 277.55 | 275.41 | 276.59 | 25,255 | +0.13(+0.05%) |
Sep 12, 2023 | 276.04 | 277.02 | 275.19 | 276.46 | 21,875 | -0.35(-0.13%) |
Sep 11, 2023 | 275.02 | 277.48 | 275.02 | 276.82 | 26,012 | +1.69(+0.61%) |
Sep 08, 2023 | 274.65 | 275.77 | 274.62 | 275.13 | 16,566 | -0.18(-0.06%) |
Sep 07, 2023 | 275.04 | 276.37 | 275.02 | 275.31 | 22,008 | +1.05(+0.38%) |
Sep 06, 2023 | 275.46 | 275.46 | 273.42 | 274.26 | 24,382 | -1.60(-0.58%) |
Sep 05, 2023 | 278.59 | 278.59 | 275.86 | 275.86 | 23,988 | -2.69(-0.96%) |
Sep 01, 2023 | 279.84 | 280.13 | 278.11 | 278.55 | 32,404 | +0.75(+0.27%) |
Aug 31, 2023 | 280.60 | 281.07 | 277.75 | 277.80 | 19,893 | -2.90(-1.03%) |
Aug 30, 2023 | 280.93 | 282.20 | 280.53 | 280.69 | 119,203 | +0.02(+0.01%) |
Aug 29, 2023 | 278.31 | 280.72 | 278.30 | 280.67 | 36,917 | +2.67(+0.96%) |
Aug 28, 2023 | 278.06 | 279.23 | 277.11 | 278.00 | 27,993 | +0.63(+0.23%) |
Aug 25, 2023 | 275.62 | 278.26 | 275.36 | 277.37 | 35,249 | +1.85(+0.67%) |
Aug 24, 2023 | 277.32 | 279.29 | 275.31 | 275.52 | 142,237 | -2.27(-0.82%) |
Aug 23, 2023 | 278.06 | 279.09 | 277.17 | 277.80 | 25,737 | +1.02(+0.37%) |
Aug 22, 2023 | 277.51 | 277.79 | 276.78 | 276.78 | 121,474 | -0.86(-0.31%) |
Aug 21, 2023 | 277.12 | 277.94 | 276.56 | 277.63 | 40,330 | +0.44(+0.16%) |
Aug 18, 2023 | 276.72 | 277.92 | 276.45 | 277.19 | 40,790 | -0.13(-0.05%) |
Aug 17, 2023 | 277.98 | 279.39 | 277.23 | 277.32 | 63,445 | -1.75(-0.63%) |
Aug 16, 2023 | 280.19 | 281.26 | 279.04 | 279.07 | 22,611 | -2.03(-0.72%) |
Aug 15, 2023 | 280.94 | 282.12 | 280.85 | 281.11 | 33,681 | -0.97(-0.34%) |
Aug 14, 2023 | 280.53 | 282.78 | 280.53 | 282.07 | 30,422 | +1.13(+0.40%) |
Aug 11, 2023 | 279.42 | 281.26 | 279.07 | 280.95 | 25,575 | +1.45(+0.52%) |
Aug 10, 2023 | 280.54 | 282.86 | 279.24 | 279.50 | 42,757 | -0.12(-0.04%) |
Aug 09, 2023 | 279.27 | 281.25 | 279.27 | 279.62 | 70,428 | -0.16(-0.06%) |
Aug 08, 2023 | 279.01 | 280.05 | 278.18 | 279.77 | 51,636 | +2.11(+0.76%) |
Aug 07, 2023 | 275.35 | 277.90 | 275.35 | 277.66 | 33,649 | +2.93(+1.06%) |
Aug 04, 2023 | 275.52 | 277.10 | 274.25 | 274.73 | 45,220 | -0.68(-0.25%) |
Aug 03, 2023 | 275.77 | 276.10 | 275.16 | 275.42 | 22,464 | -1.54(-0.55%) |
Aug 02, 2023 | 276.91 | 278.52 | 276.22 | 276.95 | 26,906 | -0.40(-0.14%) |
Aug 01, 2023 | 278.23 | 278.79 | 276.80 | 277.35 | 39,301 | -1.49(-0.54%) |
Jul 31, 2023 | 280.34 | 280.34 | 278.00 | 278.84 | 29,791 | -2.19(-0.78%) |
Jul 28, 2023 | 281.07 | 281.53 | 279.56 | 281.04 | 40,273 | +1.09(+0.39%) |
Jul 27, 2023 | 282.75 | 283.19 | 279.83 | 279.95 | 20,224 | -2.27(-0.81%) |
Jul 26, 2023 | 280.94 | 283.02 | 280.21 | 282.22 | 20,911 | +0.09(+0.03%) |
Jul 25, 2023 | 280.07 | 282.96 | 279.95 | 282.13 | 19,334 | +0.03(+0.01%) |
Jul 24, 2023 | 282.93 | 283.85 | 281.93 | 282.10 | 37,718 | -0.87(-0.31%) |
Jul 21, 2023 | 280.40 | 283.65 | 280.40 | 282.97 | 24,513 | +2.90(+1.04%) |
Jul 20, 2023 | 276.67 | 281.12 | 276.67 | 280.07 | 62,696 | +3.78(+1.37%) |
Jul 19, 2023 | 275.85 | 278.12 | 275.85 | 276.29 | 61,083 | +1.05(+0.38%) |
Jul 18, 2023 | 273.41 | 275.96 | 272.94 | 275.24 | 42,553 | +1.87(+0.68%) |
Jul 17, 2023 | 273.63 | 274.08 | 272.61 | 273.37 | 52,588 | -1.23(-0.45%) |
Jul 14, 2023 | 272.06 | 275.34 | 272.06 | 274.60 | 29,579 | +3.73(+1.38%) |
Jul 13, 2023 | 271.31 | 271.90 | 270.61 | 270.86 | 23,065 | +0.19(+0.07%) |
Jul 12, 2023 | 272.02 | 272.15 | 270.38 | 270.67 | 40,454 | -0.47(-0.17%) |
Jul 11, 2023 | 270.69 | 271.93 | 270.03 | 271.15 | 31,553 | -0.01(-0.00%) |
Jul 10, 2023 | 268.60 | 271.40 | 268.60 | 271.16 | 79,230 | +2.43(+0.90%) |
Jul 07, 2023 | 270.95 | 271.03 | 268.73 | 268.73 | 28,833 | -3.07(-1.13%) |
Jul 06, 2023 | 272.15 | 272.65 | 271.28 | 271.80 | 16,459 | -2.41(-0.88%) |
Jul 05, 2023 | 273.69 | 274.55 | 273.65 | 274.21 | 39,884 | -0.31(-0.11%) |
Jul 03, 2023 | 275.12 | 275.12 | 273.32 | 274.52 | 34,106 | -2.34(-0.85%) |
Jun 30, 2023 | 275.33 | 277.20 | 275.33 | 276.86 | 25,658 | +3.07(+1.12%) |
Jun 29, 2023 | 271.80 | 274.17 | 271.80 | 273.79 | 129,679 | +1.58(+0.58%) |
Jun 28, 2023 | 273.21 | 273.21 | 271.56 | 272.20 | 26,475 | -0.87(-0.32%) |
Jun 27, 2023 | 273.76 | 273.76 | 271.43 | 273.07 | 22,970 | -0.46(-0.17%) |
Jun 26, 2023 | 274.85 | 274.85 | 271.29 | 273.54 | 19,617 | -1.64(-0.60%) |
Jun 23, 2023 | 275.43 | 276.22 | 275.14 | 275.18 | 15,588 | -1.18(-0.43%) |
Jun 22, 2023 | 274.69 | 276.69 | 274.69 | 276.36 | 37,948 | +1.79(+0.65%) |
Jun 21, 2023 | 274.04 | 275.31 | 272.88 | 274.57 | 185,133 | -0.10(-0.04%) |
Jun 20, 2023 | 272.84 | 275.72 | 272.01 | 274.67 | 211,469 | -0.33(-0.12%) |
Jun 16, 2023 | 275.43 | 277.38 | 274.81 | 274.99 | 35,756 | +0.13(+0.05%) |
Jun 15, 2023 | 271.54 | 275.35 | 270.88 | 274.86 | 22,388 | +3.84(+1.42%) |
Jun 14, 2023 | 272.62 | 272.62 | 270.11 | 271.02 | 25,655 | -2.40(-0.88%) |
Jun 13, 2023 | 272.02 | 273.68 | 271.28 | 273.42 | 66,039 | +1.42(+0.52%) |
Jun 12, 2023 | 270.99 | 272.00 | 269.86 | 272.00 | 24,362 | +1.46(+0.54%) |
Jun 09, 2023 | 269.93 | 271.44 | 268.70 | 270.54 | 31,124 | +0.37(+0.14%) |
Jun 08, 2023 | 268.19 | 270.40 | 267.82 | 270.17 | 16,947 | +1.74(+0.65%) |
Jun 07, 2023 | 269.51 | 269.63 | 268.38 | 268.43 | 60,326 | -1.26(-0.47%) |
Jun 06, 2023 | 272.50 | 272.50 | 268.69 | 269.69 | 28,497 | -2.31(-0.85%) |
Jun 05, 2023 | 271.72 | 272.54 | 270.98 | 272.00 | 71,152 | +0.93(+0.34%) |
Jun 02, 2023 | 268.76 | 271.32 | 268.40 | 271.07 | 30,801 | +3.50(+1.31%) |
Jun 01, 2023 | 266.17 | 267.94 | 264.07 | 267.57 | 47,546 | +2.29(+0.86%) |
May 31, 2023 | 262.65 | 265.83 | 262.03 | 265.28 | 39,713 | +1.91(+0.73%) |
May 30, 2023 | 264.22 | 265.32 | 262.94 | 263.37 | 28,644 | -1.91(-0.72%) |
May 26, 2023 | 265.35 | 267.33 | 264.62 | 265.28 | 45,230 | +0.03(+0.01%) |
May 25, 2023 | 266.96 | 266.96 | 263.65 | 265.25 | 77,063 | -2.98(-1.11%) |
May 24, 2023 | 268.97 | 269.12 | 267.47 | 268.23 | 36,389 | -1.75(-0.65%) |
May 23, 2023 | 272.09 | 272.48 | 269.69 | 269.99 | 30,513 | -3.16(-1.16%) |
May 22, 2023 | 272.94 | 275.03 | 272.85 | 273.14 | 125,872 | +0.31(+0.12%) |
May 19, 2023 | 272.07 | 274.57 | 272.07 | 272.83 | 43,683 | +1.32(+0.49%) |
May 18, 2023 | 271.79 | 271.93 | 269.51 | 271.50 | 40,656 | -0.56(-0.21%) |
May 17, 2023 | 272.39 | 272.39 | 269.38 | 272.07 | 26,202 | +0.10(+0.04%) |
May 16, 2023 | 273.50 | 273.50 | 271.90 | 271.97 | 31,176 | -2.47(-0.90%) |
May 15, 2023 | 275.00 | 275.00 | 273.58 | 274.44 | 24,776 | -0.52(-0.19%) |
May 12, 2023 | 276.14 | 276.40 | 273.71 | 274.96 | 53,991 | -0.33(-0.12%) |
May 11, 2023 | 275.22 | 275.37 | 273.69 | 275.29 | 32,197 | -0.79(-0.29%) |
May 10, 2023 | 276.43 | 276.72 | 275.01 | 276.08 | 20,327 | +0.72(+0.26%) |
May 09, 2023 | 276.19 | 277.02 | 275.30 | 275.36 | 22,540 | -1.91(-0.69%) |
May 08, 2023 | 277.75 | 277.75 | 276.35 | 277.27 | 32,297 | -0.60(-0.22%) |
May 05, 2023 | 276.54 | 278.71 | 276.54 | 277.87 | 52,505 | +2.55(+0.93%) |
May 04, 2023 | 276.28 | 276.31 | 274.19 | 275.32 | 26,805 | -2.20(-0.79%) |
May 03, 2023 | 278.88 | 279.86 | 277.26 | 277.52 | 27,824 | +0.18(+0.06%) |
May 02, 2023 | 278.20 | 279.78 | 275.77 | 277.34 | 24,469 | -1.66(-0.59%) |
May 01, 2023 | 277.81 | 279.92 | 277.81 | 279.00 | 32,919 | +1.75(+0.63%) |
Apr 28, 2023 | 274.73 | 278.03 | 274.73 | 277.24 | 30,076 | +2.46(+0.90%) |
Apr 27, 2023 | 273.98 | 275.17 | 271.34 | 274.78 | 25,840 | +1.27(+0.47%) |
Apr 26, 2023 | 275.38 | 275.38 | 272.12 | 273.51 | 43,649 | -3.90(-1.41%) |
Apr 25, 2023 | 279.88 | 280.91 | 277.18 | 277.41 | 47,438 | -3.31(-1.18%) |
Apr 24, 2023 | 279.76 | 280.72 | 279.08 | 280.72 | 39,478 | +1.36(+0.49%) |
Apr 21, 2023 | 278.65 | 279.99 | 278.05 | 279.36 | 158,536 | +1.99(+0.72%) |
Apr 20, 2023 | 276.72 | 277.66 | 276.12 | 277.37 | 55,143 | -1.13(-0.41%) |
Apr 19, 2023 | 277.69 | 278.62 | 276.80 | 278.50 | 58,465 | +1.07(+0.39%) |
Apr 18, 2023 | 279.92 | 279.92 | 277.06 | 277.43 | 57,847 | -1.82(-0.65%) |
Apr 17, 2023 | 279.48 | 279.62 | 278.04 | 279.25 | 36,542 | -0.30(-0.11%) |
Apr 14, 2023 | 280.99 | 281.03 | 278.56 | 279.55 | 37,888 | -2.17(-0.77%) |
Apr 13, 2023 | 279.15 | 282.03 | 278.93 | 281.72 | 20,029 | +3.79(+1.36%) |
Apr 12, 2023 | 279.33 | 280.10 | 277.90 | 277.93 | 29,959 | -0.24(-0.09%) |
Apr 11, 2023 | 277.86 | 278.81 | 277.70 | 278.17 | 38,173 | +1.06(+0.38%) |
Apr 10, 2023 | 276.96 | 277.11 | 275.11 | 277.11 | 26,960 | -0.20(-0.07%) |
Apr 06, 2023 | 276.85 | 277.95 | 276.06 | 277.31 | 45,185 | +1.11(+0.40%) |
Apr 05, 2023 | 273.16 | 276.63 | 273.16 | 276.21 | 36,207 | +4.24(+1.56%) |
Apr 04, 2023 | 271.68 | 273.41 | 271.34 | 271.97 | 109,720 | +0.18(+0.07%) |
Apr 03, 2023 | 269.39 | 272.00 | 268.77 | 271.79 | 89,081 | +2.57(+0.96%) |
Mar 31, 2023 | 266.37 | 269.26 | 266.37 | 269.22 | 27,224 | +3.25(+1.22%) |
Mar 30, 2023 | 266.47 | 266.47 | 264.55 | 265.96 | 22,799 | +1.39(+0.53%) |
Mar 29, 2023 | 265.64 | 265.64 | 263.69 | 264.57 | 20,824 | +0.61(+0.23%) |
Mar 28, 2023 | 264.87 | 266.04 | 263.29 | 263.96 | 55,987 | -1.76(-0.66%) |
Mar 27, 2023 | 266.43 | 267.52 | 265.40 | 265.73 | 36,247 | +1.40(+0.53%) |
Mar 24, 2023 | 260.35 | 264.52 | 259.90 | 264.33 | 35,415 | +3.32(+1.27%) |
Mar 23, 2023 | 262.74 | 264.07 | 259.63 | 261.00 | 48,681 | -0.27(-0.10%) |
Mar 22, 2023 | 265.93 | 266.19 | 261.27 | 261.27 | 45,929 | -4.15(-1.56%) |
Mar 21, 2023 | 264.69 | 265.55 | 263.31 | 265.42 | 163,260 | +1.85(+0.70%) |
Mar 20, 2023 | 260.60 | 263.85 | 260.60 | 263.57 | 34,291 | +3.10(+1.19%) |
Mar 17, 2023 | 263.57 | 263.57 | 259.88 | 260.48 | 67,489 | -3.40(-1.29%) |
Mar 16, 2023 | 259.19 | 263.89 | 258.81 | 263.88 | 77,159 | +2.70(+1.03%) |
Mar 15, 2023 | 258.52 | 261.41 | 258.52 | 261.18 | 29,035 | -0.58(-0.22%) |
Mar 14, 2023 | 261.40 | 262.14 | 259.25 | 261.76 | 69,634 | +2.67(+1.03%) |
Mar 13, 2023 | 255.04 | 262.36 | 255.04 | 259.08 | 26,410 | +2.84(+1.11%) |
Mar 10, 2023 | 257.94 | 259.65 | 255.37 | 256.25 | 39,096 | -2.32(-0.90%) |
Mar 09, 2023 | 262.28 | 262.42 | 258.05 | 258.56 | 44,976 | -2.53(-0.97%) |
Mar 08, 2023 | 262.12 | 262.47 | 260.27 | 261.09 | 24,258 | -1.65(-0.63%) |
Mar 07, 2023 | 267.41 | 267.41 | 262.42 | 262.74 | 26,702 | -3.93(-1.47%) |
Mar 06, 2023 | 266.93 | 268.21 | 266.29 | 266.67 | 49,259 | -0.72(-0.27%) |
Mar 03, 2023 | 264.74 | 267.46 | 264.41 | 267.39 | 21,071 | +3.38(+1.28%) |
Mar 02, 2023 | 261.18 | 264.81 | 261.18 | 264.01 | 42,285 | +1.52(+0.58%) |