Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 314.50 | 316.61 | 313.50 | 315.74 | 77,490 | +2.38(+0.76%) |
Feb 28, 2024 | 311.80 | 314.90 | 311.80 | 313.36 | 30,322 | +0.62(+0.20%) |
Feb 27, 2024 | 312.76 | 313.75 | 311.75 | 312.74 | 32,604 | +1.56(+0.50%) |
Feb 26, 2024 | 311.00 | 312.83 | 311.00 | 311.18 | 38,709 | +0.75(+0.24%) |
Feb 23, 2024 | 310.48 | 311.50 | 310.10 | 310.43 | 29,581 | -1.19(-0.38%) |
Feb 22, 2024 | 308.70 | 311.96 | 308.10 | 311.62 | 43,289 | +5.88(+1.92%) |
Feb 21, 2024 | 304.35 | 306.39 | 303.82 | 305.74 | 32,492 | +1.66(+0.55%) |
Feb 20, 2024 | 304.10 | 305.00 | 302.58 | 304.08 | 43,656 | -3.28(-1.07%) |
Feb 16, 2024 | 307.15 | 308.99 | 305.50 | 307.36 | 28,064 | -1.53(-0.50%) |
Feb 15, 2024 | 306.12 | 309.03 | 305.74 | 308.89 | 32,484 | +3.64(+1.19%) |
Feb 14, 2024 | 303.28 | 305.66 | 301.90 | 305.25 | 31,091 | +3.41(+1.13%) |
Feb 13, 2024 | 301.91 | 303.65 | 300.36 | 301.84 | 53,702 | -6.81(-2.21%) |
Feb 12, 2024 | 308.00 | 310.25 | 308.00 | 308.65 | 58,239 | +0.58(+0.19%) |
Feb 09, 2024 | 305.81 | 308.74 | 305.52 | 308.07 | 48,625 | +2.73(+0.89%) |
Feb 08, 2024 | 303.63 | 305.74 | 303.51 | 305.34 | 46,622 | +1.96(+0.65%) |
Feb 07, 2024 | 302.17 | 304.44 | 301.48 | 303.38 | 56,034 | +2.83(+0.94%) |
Feb 06, 2024 | 298.22 | 300.77 | 298.22 | 300.55 | 30,472 | +1.55(+0.52%) |
Feb 05, 2024 | 300.46 | 300.46 | 296.06 | 299.00 | 54,125 | -4.33(-1.43%) |
Feb 02, 2024 | 300.10 | 304.73 | 299.07 | 303.33 | 108,010 | +5.07(+1.70%) |
Feb 01, 2024 | 293.99 | 298.29 | 292.96 | 298.26 | 69,199 | +6.01(+2.06%) |
Jan 31, 2024 | 296.10 | 297.95 | 292.25 | 292.25 | 455,385 | -5.53(-1.86%) |
Jan 30, 2024 | 298.92 | 299.49 | 297.61 | 297.78 | 463,432 | -0.82(-0.27%) |
Jan 29, 2024 | 295.48 | 299.05 | 295.06 | 298.60 | 56,053 | +3.65(+1.24%) |
Jan 26, 2024 | 294.54 | 296.41 | 294.54 | 294.95 | 37,680 | +1.46(+0.50%) |
Jan 25, 2024 | 294.09 | 294.09 | 291.54 | 293.49 | 97,700 | -2.26(-0.76%) |
Jan 24, 2024 | 299.29 | 299.68 | 295.53 | 295.75 | 52,964 | -1.28(-0.43%) |
Jan 23, 2024 | 298.93 | 299.38 | 295.81 | 297.03 | 94,447 | -0.72(-0.24%) |
Jan 22, 2024 | 299.10 | 300.22 | 296.66 | 297.75 | 207,477 | -0.42(-0.14%) |
Jan 19, 2024 | 295.67 | 298.77 | 294.00 | 298.17 | 60,876 | +2.83(+0.96%) |
Jan 18, 2024 | 295.01 | 295.63 | 292.37 | 295.34 | 100,193 | +1.98(+0.67%) |
Jan 17, 2024 | 292.71 | 293.57 | 291.43 | 293.36 | 40,119 | -2.47(-0.83%) |
Jan 16, 2024 | 294.81 | 296.83 | 294.00 | 295.83 | 50,829 | -0.55(-0.19%) |
Jan 12, 2024 | 298.99 | 300.31 | 295.96 | 296.38 | 38,761 | -3.21(-1.07%) |
Jan 11, 2024 | 299.84 | 300.77 | 296.51 | 299.59 | 49,371 | -0.54(-0.18%) |
Jan 10, 2024 | 298.38 | 300.85 | 298.05 | 300.13 | 81,429 | +2.62(+0.88%) |
Jan 09, 2024 | 296.79 | 298.02 | 295.97 | 297.51 | 31,140 | -1.09(-0.37%) |
Jan 08, 2024 | 294.10 | 298.84 | 294.10 | 298.60 | 107,030 | +5.22(+1.78%) |
Jan 05, 2024 | 291.90 | 295.84 | 291.90 | 293.38 | 55,083 | +0.65(+0.22%) |
Jan 04, 2024 | 293.76 | 295.94 | 292.67 | 292.73 | 63,116 | -2.10(-0.71%) |
Jan 03, 2024 | 299.08 | 299.08 | 294.61 | 294.83 | 136,027 | -6.79(-2.25%) |
Jan 02, 2024 | 303.12 | 303.31 | 300.43 | 301.62 | 82,324 | -2.93(-0.96%) |
Dec 29, 2023 | 306.77 | 307.22 | 303.76 | 304.55 | 55,471 | -2.11(-0.69%) |
Dec 28, 2023 | 308.13 | 308.60 | 306.54 | 306.66 | 42,754 | -1.33(-0.43%) |
Dec 27, 2023 | 307.49 | 308.84 | 307.45 | 307.99 | 59,817 | +0.93(+0.30%) |
Dec 26, 2023 | 306.09 | 307.60 | 306.00 | 307.06 | 32,127 | +1.64(+0.54%) |
Dec 22, 2023 | 306.58 | 307.70 | 304.49 | 305.42 | 70,223 | -2.02(-0.66%) |
Dec 21, 2023 | 305.67 | 307.52 | 304.33 | 307.44 | 150,449 | +5.01(+1.66%) |
Dec 20, 2023 | 307.08 | 309.70 | 302.43 | 302.43 | 39,855 | -5.80(-1.88%) |
Dec 19, 2023 | 306.58 | 308.55 | 306.58 | 308.23 | 91,302 | +3.06(+1.00%) |
Dec 18, 2023 | 304.15 | 306.01 | 303.58 | 305.18 | 58,014 | +1.97(+0.65%) |
Dec 15, 2023 | 302.77 | 303.96 | 302.20 | 303.21 | 47,506 | -0.06(-0.02%) |
Dec 14, 2023 | 301.06 | 303.96 | 301.06 | 303.27 | 70,624 | +4.86(+1.63%) |
Dec 13, 2023 | 293.69 | 298.58 | 291.21 | 298.41 | 44,176 | +4.73(+1.61%) |
Dec 12, 2023 | 293.05 | 293.97 | 291.74 | 293.68 | 75,972 | +0.57(+0.19%) |
Dec 11, 2023 | 291.66 | 293.58 | 291.66 | 293.11 | 43,286 | +0.93(+0.32%) |
Dec 08, 2023 | 289.35 | 292.71 | 289.35 | 292.18 | 46,101 | +1.23(+0.42%) |
Dec 07, 2023 | 289.64 | 291.11 | 288.42 | 290.95 | 56,460 | +2.43(+0.84%) |
Dec 06, 2023 | 289.95 | 291.46 | 288.35 | 288.53 | 31,487 | +0.48(+0.17%) |
Dec 05, 2023 | 286.40 | 290.38 | 286.40 | 288.05 | 43,417 | -0.54(-0.19%) |
Dec 04, 2023 | 287.15 | 289.58 | 286.94 | 288.59 | 51,634 | -0.53(-0.18%) |
Dec 01, 2023 | 282.79 | 289.12 | 282.79 | 289.12 | 93,658 | +5.10(+1.80%) |
Nov 30, 2023 | 284.59 | 284.59 | 282.35 | 284.01 | 36,204 | -0.49(-0.17%) |
Nov 29, 2023 | 287.15 | 288.62 | 284.43 | 284.50 | 191,657 | -0.29(-0.10%) |
Nov 28, 2023 | 283.09 | 285.21 | 282.21 | 284.79 | 402,607 | +1.32(+0.46%) |
Nov 27, 2023 | 283.10 | 284.80 | 282.10 | 283.48 | 51,168 | +0.38(+0.13%) |
Nov 24, 2023 | 281.98 | 283.32 | 281.98 | 283.10 | 18,449 | +0.19(+0.07%) |
Nov 22, 2023 | 282.26 | 284.00 | 281.95 | 282.91 | 69,617 | +1.80(+0.64%) |
Nov 21, 2023 | 280.31 | 281.37 | 279.34 | 281.11 | 103,295 | -1.08(-0.38%) |
Nov 20, 2023 | 280.34 | 282.70 | 280.11 | 282.19 | 52,386 | +1.49(+0.53%) |
Nov 17, 2023 | 279.17 | 281.18 | 278.39 | 280.70 | 37,384 | +2.29(+0.82%) |
Nov 16, 2023 | 278.87 | 280.20 | 277.17 | 278.42 | 48,174 | -2.73(-0.97%) |
Nov 15, 2023 | 281.74 | 283.36 | 280.26 | 281.14 | 158,513 | +0.80(+0.29%) |
Nov 14, 2023 | 277.56 | 281.23 | 277.40 | 280.34 | 54,712 | +9.80(+3.62%) |
Nov 13, 2023 | 268.56 | 271.48 | 267.55 | 270.54 | 50,628 | +0.75(+0.28%) |
Nov 10, 2023 | 265.92 | 270.00 | 264.91 | 269.79 | 56,585 | +4.06(+1.53%) |
Nov 09, 2023 | 270.37 | 270.37 | 264.89 | 265.73 | 43,803 | -5.13(-1.89%) |
Nov 08, 2023 | 272.18 | 272.18 | 269.34 | 270.86 | 59,161 | -1.03(-0.38%) |
Nov 07, 2023 | 269.48 | 272.11 | 269.03 | 271.89 | 43,234 | +2.91(+1.08%) |
Nov 06, 2023 | 270.09 | 270.48 | 267.49 | 268.98 | 46,153 | -0.33(-0.12%) |
Nov 03, 2023 | 267.29 | 270.48 | 267.29 | 269.31 | 82,471 | +4.28(+1.62%) |
Nov 02, 2023 | 262.36 | 265.03 | 262.20 | 265.03 | 59,757 | +6.96(+2.70%) |
Nov 01, 2023 | 256.04 | 258.33 | 254.57 | 258.07 | 54,980 | +3.19(+1.25%) |
Oct 31, 2023 | 252.97 | 255.68 | 252.39 | 254.88 | 61,656 | +1.94(+0.77%) |
Oct 30, 2023 | 252.57 | 254.00 | 250.88 | 252.94 | 88,670 | +2.72(+1.09%) |
Oct 27, 2023 | 251.68 | 254.08 | 249.50 | 250.22 | 949,919 | +2.81(+1.13%) |
Oct 26, 2023 | 250.61 | 252.02 | 247.05 | 247.41 | 367,546 | -3.56(-1.42%) |
Oct 25, 2023 | 254.49 | 254.49 | 250.73 | 250.98 | 75,094 | -5.72(-2.23%) |
Oct 24, 2023 | 255.83 | 258.13 | 254.87 | 256.70 | 127,991 | +2.69(+1.06%) |
Oct 23, 2023 | 252.42 | 257.01 | 250.22 | 254.00 | 53,950 | +0.01(+0.00%) |
Oct 20, 2023 | 256.87 | 257.27 | 253.68 | 253.99 | 63,324 | -3.48(-1.35%) |
Oct 19, 2023 | 261.91 | 262.90 | 256.63 | 257.48 | 46,145 | -6.05(-2.30%) |
Oct 18, 2023 | 267.50 | 267.64 | 263.17 | 263.52 | 44,087 | -6.21(-2.30%) |
Oct 17, 2023 | 266.47 | 271.21 | 266.47 | 269.73 | 42,036 | +0.85(+0.32%) |
Oct 16, 2023 | 265.34 | 269.50 | 265.34 | 268.88 | 28,108 | +4.84(+1.83%) |
Oct 13, 2023 | 268.31 | 268.34 | 263.39 | 264.04 | 32,348 | -3.48(-1.30%) |
Oct 12, 2023 | 271.28 | 271.28 | 266.12 | 267.53 | 37,254 | -3.62(-1.34%) |
Oct 11, 2023 | 271.06 | 272.48 | 268.92 | 271.15 | 33,764 | +0.86(+0.32%) |
Oct 10, 2023 | 267.48 | 272.51 | 267.39 | 270.29 | 67,052 | +3.49(+1.31%) |
Oct 09, 2023 | 263.18 | 267.28 | 262.00 | 266.80 | 70,784 | +0.48(+0.18%) |
Oct 06, 2023 | 261.79 | 267.31 | 260.34 | 266.32 | 67,876 | +2.13(+0.80%) |
Oct 05, 2023 | 265.69 | 265.69 | 262.63 | 264.19 | 53,678 | -1.93(-0.72%) |
Oct 04, 2023 | 262.99 | 266.98 | 262.99 | 266.12 | 79,602 | +4.02(+1.53%) |
Oct 03, 2023 | 267.10 | 267.10 | 260.99 | 262.10 | 56,463 | -6.76(-2.51%) |
Oct 02, 2023 | 267.28 | 270.71 | 267.28 | 268.85 | 79,218 | +0.00(+0.00%) |
Sep 29, 2023 | 270.99 | 271.77 | 267.62 | 268.85 | 32,702 | +1.44(+0.54%) |
Sep 28, 2023 | 263.55 | 268.38 | 263.26 | 267.42 | 62,662 | +2.79(+1.06%) |
Sep 27, 2023 | 265.77 | 266.78 | 262.06 | 264.62 | 61,378 | -0.49(-0.18%) |
Sep 26, 2023 | 268.10 | 269.20 | 264.81 | 265.11 | 110,652 | -5.18(-1.92%) |
Sep 25, 2023 | 267.63 | 270.45 | 269.05 | 270.29 | 45,026 | +1.54(+0.57%) |
Sep 22, 2023 | 272.43 | 273.04 | 268.54 | 268.74 | 88,997 | -2.29(-0.84%) |
Sep 21, 2023 | 274.61 | 274.77 | 270.97 | 271.03 | 37,795 | -7.28(-2.61%) |
Sep 20, 2023 | 282.09 | 283.31 | 278.31 | 278.31 | 35,003 | -2.70(-0.96%) |
Sep 19, 2023 | 281.55 | 281.69 | 278.63 | 281.01 | 58,096 | -1.62(-0.57%) |
Sep 18, 2023 | 285.17 | 285.17 | 282.35 | 282.63 | 39,236 | -3.14(-1.10%) |
Sep 15, 2023 | 289.42 | 289.42 | 285.08 | 285.76 | 61,994 | -4.90(-1.68%) |
Sep 14, 2023 | 288.83 | 291.30 | 287.40 | 290.66 | 84,354 | +2.87(+1.00%) |
Sep 13, 2023 | 286.62 | 288.38 | 286.62 | 287.79 | 45,966 | +1.63(+0.57%) |
Sep 12, 2023 | 287.18 | 289.22 | 286.04 | 286.16 | 21,289 | -2.44(-0.84%) |
Sep 11, 2023 | 285.03 | 288.86 | 285.03 | 288.60 | 65,596 | +6.36(+2.25%) |
Sep 08, 2023 | 282.06 | 283.90 | 281.47 | 282.24 | 38,626 | +0.01(+0.00%) |
Sep 07, 2023 | 278.78 | 282.65 | 278.40 | 282.23 | 34,214 | +0.93(+0.33%) |
Sep 06, 2023 | 282.72 | 283.32 | 279.80 | 281.30 | 151,507 | -2.68(-0.94%) |
Sep 05, 2023 | 284.33 | 284.88 | 282.28 | 283.98 | 40,433 | -0.93(-0.33%) |
Sep 01, 2023 | 287.29 | 287.30 | 283.47 | 284.92 | 77,516 | -0.68(-0.24%) |
Aug 31, 2023 | 284.50 | 286.66 | 284.50 | 285.59 | 41,880 | +1.25(+0.44%) |
Aug 30, 2023 | 282.67 | 285.06 | 281.93 | 284.34 | 72,162 | +1.40(+0.50%) |
Aug 29, 2023 | 276.31 | 283.13 | 276.31 | 282.94 | 35,174 | +6.59(+2.38%) |
Aug 28, 2023 | 276.63 | 277.36 | 274.94 | 276.35 | 39,993 | +1.27(+0.46%) |
Aug 25, 2023 | 273.80 | 275.80 | 271.14 | 275.07 | 38,306 | +2.55(+0.93%) |
Aug 24, 2023 | 278.38 | 278.38 | 272.50 | 272.52 | 46,268 | -5.42(-1.95%) |
Aug 23, 2023 | 274.85 | 278.71 | 274.85 | 277.94 | 117,862 | +2.13(+0.77%) |
Aug 22, 2023 | 277.68 | 277.68 | 274.94 | 275.81 | 31,613 | +0.00(+0.00%) |
Aug 21, 2023 | 274.64 | 276.54 | 273.18 | 275.81 | 153,884 | +2.33(+0.85%) |
Aug 18, 2023 | 270.71 | 274.17 | 270.27 | 273.48 | 109,374 | -0.21(-0.08%) |
Aug 17, 2023 | 279.33 | 279.33 | 273.68 | 273.69 | 52,080 | -4.59(-1.65%) |
Aug 16, 2023 | 280.84 | 282.40 | 278.28 | 278.28 | 79,789 | -3.69(-1.31%) |
Aug 15, 2023 | 284.71 | 285.82 | 281.66 | 281.97 | 34,158 | -3.90(-1.36%) |
Aug 14, 2023 | 283.21 | 285.87 | 282.69 | 285.87 | 41,048 | +1.11(+0.39%) |
Aug 11, 2023 | 284.28 | 285.90 | 283.43 | 284.77 | 37,980 | -1.37(-0.48%) |
Aug 10, 2023 | 287.58 | 290.27 | 284.79 | 286.14 | 76,680 | +0.79(+0.28%) |
Aug 09, 2023 | 289.22 | 289.22 | 284.97 | 285.36 | 146,363 | -3.38(-1.17%) |
Aug 08, 2023 | 287.96 | 288.88 | 285.98 | 288.73 | 57,297 | -2.14(-0.74%) |
Aug 07, 2023 | 289.21 | 290.97 | 287.07 | 290.87 | 44,378 | +2.64(+0.92%) |
Aug 04, 2023 | 291.64 | 293.01 | 287.89 | 288.23 | 138,246 | +3.95(+1.39%) |
Aug 03, 2023 | 281.62 | 284.85 | 281.17 | 284.28 | 56,786 | +1.02(+0.36%) |
Aug 02, 2023 | 284.98 | 285.71 | 282.36 | 283.25 | 260,331 | -5.22(-1.81%) |
Aug 01, 2023 | 290.09 | 290.12 | 288.10 | 288.47 | 77,207 | -3.00(-1.03%) |
Jul 31, 2023 | 290.59 | 291.55 | 289.82 | 291.47 | 44,139 | +1.77(+0.61%) |
Jul 28, 2023 | 287.28 | 290.16 | 287.28 | 289.69 | 31,717 | +5.45(+1.92%) |
Jul 27, 2023 | 289.99 | 290.83 | 283.78 | 284.24 | 49,247 | -2.92(-1.02%) |
Jul 26, 2023 | 285.06 | 288.28 | 285.06 | 287.16 | 70,502 | +0.27(+0.09%) |
Jul 25, 2023 | 287.60 | 287.81 | 286.59 | 286.89 | 88,747 | -0.50(-0.17%) |
Jul 24, 2023 | 285.54 | 287.86 | 284.42 | 287.39 | 106,011 | +1.31(+0.46%) |
Jul 21, 2023 | 288.56 | 288.56 | 284.83 | 286.07 | 67,465 | -0.10(-0.03%) |
Jul 20, 2023 | 292.29 | 292.41 | 285.77 | 286.17 | 73,608 | -9.04(-3.06%) |
Jul 19, 2023 | 294.58 | 296.07 | 294.38 | 295.21 | 67,956 | +1.85(+0.63%) |
Jul 18, 2023 | 291.42 | 294.01 | 290.81 | 293.36 | 64,121 | +1.33(+0.46%) |
Jul 17, 2023 | 291.12 | 292.70 | 290.97 | 292.02 | 608,133 | +0.96(+0.33%) |
Jul 14, 2023 | 290.68 | 291.90 | 289.65 | 291.06 | 484,978 | +0.34(+0.12%) |
Jul 13, 2023 | 290.50 | 291.32 | 289.00 | 290.72 | 45,651 | +2.53(+0.88%) |
Jul 12, 2023 | 288.80 | 289.43 | 287.30 | 288.19 | 54,630 | +2.96(+1.04%) |
Jul 11, 2023 | 282.95 | 285.63 | 282.95 | 285.24 | 67,629 | +3.00(+1.06%) |
Jul 10, 2023 | 281.08 | 282.24 | 280.07 | 282.24 | 55,038 | +1.06(+0.38%) |
Jul 07, 2023 | 280.37 | 283.76 | 280.37 | 281.18 | 67,813 | +1.06(+0.38%) |
Jul 06, 2023 | 281.26 | 281.34 | 278.45 | 280.12 | 92,515 | -4.80(-1.68%) |
Jul 05, 2023 | 284.38 | 285.19 | 283.32 | 284.92 | 132,496 | -0.33(-0.12%) |
Jul 03, 2023 | 284.43 | 286.23 | 284.43 | 285.25 | 63,078 | +3.35(+1.19%) |
Jun 30, 2023 | 280.70 | 282.59 | 280.46 | 281.89 | 46,406 | +3.50(+1.26%) |
Jun 29, 2023 | 278.19 | 278.58 | 276.89 | 278.39 | 42,153 | +0.67(+0.24%) |
Jun 28, 2023 | 276.31 | 279.83 | 276.31 | 277.71 | 61,082 | +0.76(+0.28%) |
Jun 27, 2023 | 272.79 | 277.37 | 272.55 | 276.95 | 106,580 | +5.80(+2.14%) |
Jun 26, 2023 | 272.80 | 276.37 | 271.15 | 271.15 | 35,476 | -3.03(-1.11%) |
Jun 23, 2023 | 274.53 | 276.23 | 273.35 | 274.18 | 30,402 | -3.14(-1.13%) |
Jun 22, 2023 | 273.08 | 277.35 | 272.43 | 277.32 | 51,781 | +3.24(+1.18%) |
Jun 21, 2023 | 276.56 | 277.26 | 273.60 | 274.08 | 39,946 | -2.74(-0.99%) |
Jun 20, 2023 | 274.70 | 277.10 | 274.17 | 276.82 | 55,464 | +1.34(+0.49%) |
Jun 16, 2023 | 277.87 | 277.87 | 275.33 | 275.48 | 87,943 | -0.59(-0.21%) |
Jun 15, 2023 | 271.97 | 276.92 | 271.97 | 276.07 | 41,128 | +1.89(+0.69%) |
Jun 14, 2023 | 275.27 | 275.74 | 271.25 | 274.18 | 54,369 | -0.77(-0.28%) |
Jun 13, 2023 | 274.31 | 275.06 | 272.42 | 274.94 | 89,530 | +2.82(+1.04%) |
Jun 12, 2023 | 268.98 | 272.40 | 268.21 | 272.12 | 157,773 | +4.80(+1.79%) |
Jun 09, 2023 | 269.15 | 270.84 | 267.31 | 267.32 | 41,503 | +0.68(+0.25%) |
Jun 08, 2023 | 263.91 | 266.81 | 263.91 | 266.65 | 38,496 | +3.20(+1.21%) |
Jun 07, 2023 | 266.72 | 267.84 | 263.20 | 263.45 | 60,146 | -1.56(-0.59%) |
Jun 06, 2023 | 260.91 | 265.17 | 260.91 | 265.01 | 66,334 | +3.56(+1.36%) |
Jun 05, 2023 | 260.99 | 262.07 | 260.06 | 261.45 | 48,420 | +0.17(+0.06%) |
Jun 02, 2023 | 258.10 | 261.94 | 258.10 | 261.28 | 71,603 | +6.84(+2.69%) |
Jun 01, 2023 | 251.53 | 255.76 | 249.98 | 254.44 | 82,045 | +2.85(+1.13%) |
May 31, 2023 | 252.76 | 252.76 | 248.73 | 251.59 | 28,300 | -2.72(-1.07%) |
May 30, 2023 | 255.39 | 256.39 | 252.95 | 254.31 | 64,162 | +1.36(+0.54%) |
May 26, 2023 | 248.55 | 254.75 | 248.54 | 252.95 | 49,846 | +5.05(+2.04%) |
May 25, 2023 | 249.83 | 249.83 | 247.11 | 247.90 | 51,034 | -1.74(-0.70%) |
May 24, 2023 | 249.51 | 250.53 | 248.02 | 249.64 | 41,328 | -0.60(-0.24%) |
May 23, 2023 | 251.25 | 253.70 | 250.04 | 250.24 | 36,157 | -2.65(-1.05%) |
May 22, 2023 | 253.65 | 254.13 | 252.08 | 252.89 | 59,637 | -0.59(-0.23%) |
May 19, 2023 | 256.02 | 256.02 | 252.55 | 253.48 | 47,176 | -3.01(-1.17%) |
May 18, 2023 | 253.33 | 256.52 | 253.33 | 256.49 | 55,726 | +3.72(+1.47%) |
May 17, 2023 | 249.31 | 253.07 | 249.31 | 252.77 | 54,688 | +4.98(+2.01%) |
May 16, 2023 | 247.60 | 249.86 | 247.21 | 247.79 | 36,186 | -1.35(-0.54%) |
May 15, 2023 | 248.65 | 249.39 | 247.03 | 249.14 | 72,727 | +0.58(+0.23%) |
May 12, 2023 | 251.25 | 251.43 | 246.95 | 248.57 | 42,348 | -2.08(-0.83%) |
May 11, 2023 | 249.62 | 250.74 | 249.09 | 250.64 | 36,644 | +1.17(+0.47%) |
May 10, 2023 | 250.47 | 251.56 | 247.48 | 249.47 | 31,427 | +0.77(+0.31%) |
May 09, 2023 | 247.37 | 248.90 | 247.25 | 248.71 | 38,822 | +0.01(+0.00%) |
May 08, 2023 | 248.29 | 248.87 | 247.25 | 248.70 | 59,930 | +0.84(+0.34%) |
May 05, 2023 | 245.08 | 248.18 | 245.08 | 247.85 | 36,871 | +5.02(+2.07%) |
May 04, 2023 | 245.19 | 245.86 | 242.47 | 242.84 | 50,088 | -2.20(-0.90%) |
May 03, 2023 | 246.03 | 248.70 | 244.98 | 245.04 | 182,744 | -1.64(-0.66%) |
May 02, 2023 | 246.15 | 246.88 | 243.51 | 246.68 | 34,776 | -0.19(-0.08%) |
May 01, 2023 | 248.37 | 248.66 | 246.53 | 246.87 | 33,191 | -2.14(-0.86%) |
Apr 28, 2023 | 247.22 | 249.35 | 245.33 | 249.00 | 32,150 | +0.53(+0.21%) |
Apr 27, 2023 | 244.38 | 248.60 | 244.38 | 248.48 | 34,502 | +6.11(+2.52%) |
Apr 26, 2023 | 244.76 | 245.16 | 242.04 | 242.37 | 114,314 | -0.89(-0.37%) |
Apr 25, 2023 | 247.02 | 247.02 | 243.23 | 243.26 | 54,003 | -5.31(-2.13%) |
Apr 24, 2023 | 248.75 | 250.35 | 246.77 | 248.57 | 39,957 | +0.01(+0.00%) |
Apr 21, 2023 | 247.78 | 249.53 | 245.98 | 248.56 | 39,725 | +2.31(+0.94%) |
Apr 20, 2023 | 245.62 | 248.25 | 244.93 | 246.24 | 101,892 | -3.13(-1.26%) |
Apr 19, 2023 | 247.28 | 250.36 | 246.85 | 249.37 | 37,016 | +0.16(+0.06%) |
Apr 18, 2023 | 249.72 | 250.35 | 248.45 | 249.21 | 46,817 | +0.56(+0.22%) |
Apr 17, 2023 | 247.61 | 248.71 | 246.45 | 248.66 | 61,814 | +1.55(+0.63%) |
Apr 14, 2023 | 246.22 | 248.64 | 245.20 | 247.11 | 39,558 | +0.36(+0.15%) |
Apr 13, 2023 | 243.42 | 247.03 | 243.39 | 246.75 | 54,757 | +4.85(+2.00%) |
Apr 12, 2023 | 247.90 | 247.90 | 241.76 | 241.90 | 41,440 | -3.93(-1.60%) |
Apr 11, 2023 | 245.24 | 247.15 | 244.70 | 245.84 | 56,206 | +0.61(+0.25%) |
Apr 10, 2023 | 241.23 | 245.23 | 240.20 | 245.23 | 51,428 | +1.76(+0.72%) |
Apr 06, 2023 | 242.42 | 243.85 | 240.34 | 243.47 | 78,775 | -0.32(-0.13%) |
Apr 05, 2023 | 247.71 | 247.71 | 243.09 | 243.79 | 101,390 | -4.93(-1.98%) |
Apr 04, 2023 | 250.06 | 250.38 | 247.01 | 248.72 | 45,315 | -0.53(-0.21%) |
Apr 03, 2023 | 249.15 | 250.06 | 247.70 | 249.24 | 72,301 | -1.65(-0.66%) |
Mar 31, 2023 | 245.83 | 251.11 | 245.83 | 250.89 | 83,926 | +6.10(+2.49%) |
Mar 30, 2023 | 244.72 | 245.80 | 243.97 | 244.79 | 64,350 | +2.04(+0.84%) |
Mar 29, 2023 | 241.13 | 242.76 | 240.40 | 242.76 | 81,528 | +4.25(+1.78%) |
Mar 28, 2023 | 238.40 | 239.02 | 236.82 | 238.50 | 48,734 | +0.12(+0.05%) |
Mar 27, 2023 | 239.60 | 240.69 | 237.30 | 238.38 | 74,835 | +0.67(+0.28%) |
Mar 24, 2023 | 236.73 | 238.10 | 234.53 | 237.71 | 61,333 | -0.42(-0.18%) |
Mar 23, 2023 | 241.22 | 243.09 | 235.98 | 238.13 | 89,780 | -0.41(-0.17%) |
Mar 22, 2023 | 244.05 | 245.73 | 238.54 | 238.54 | 46,485 | -5.48(-2.24%) |
Mar 21, 2023 | 240.56 | 244.29 | 240.56 | 244.02 | 51,660 | +6.07(+2.55%) |
Mar 20, 2023 | 236.45 | 239.16 | 235.38 | 237.94 | 41,764 | +1.16(+0.49%) |
Mar 17, 2023 | 239.30 | 239.82 | 235.01 | 236.78 | 73,555 | -3.25(-1.35%) |
Mar 16, 2023 | 234.25 | 240.71 | 233.97 | 240.03 | 56,351 | +4.42(+1.88%) |
Mar 15, 2023 | 232.59 | 235.62 | 231.53 | 235.62 | 67,975 | -0.43(-0.18%) |
Mar 14, 2023 | 236.05 | 237.13 | 233.52 | 236.04 | 97,046 | +3.49(+1.50%) |
Mar 13, 2023 | 229.69 | 235.10 | 227.99 | 232.56 | 71,315 | -0.34(-0.14%) |
Mar 10, 2023 | 235.98 | 238.07 | 232.09 | 232.89 | 79,117 | -2.76(-1.17%) |
Mar 09, 2023 | 240.89 | 243.20 | 235.52 | 235.66 | 48,493 | -5.93(-2.46%) |
Mar 08, 2023 | 241.48 | 241.59 | 239.40 | 241.59 | 30,633 | -0.24(-0.10%) |
Mar 07, 2023 | 244.78 | 245.69 | 241.78 | 241.83 | 46,160 | -2.91(-1.19%) |
Mar 06, 2023 | 247.14 | 248.23 | 244.74 | 244.74 | 57,684 | -1.93(-0.78%) |
Mar 03, 2023 | 243.84 | 246.84 | 243.24 | 246.67 | 54,770 | +4.80(+1.99%) |
Mar 02, 2023 | 238.59 | 242.14 | 238.09 | 241.87 | 73,270 | -0.41(-0.17%) |