Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 61.97 | 62.18 | 61.90 | 61.90 | 219,828 | +0.00(+0.00%) |
Mar 27, 2024 | 61.64 | 61.91 | 61.52 | 61.90 | 87,608 | +0.82(+1.34%) |
Mar 26, 2024 | 60.97 | 61.17 | 60.85 | 61.08 | 114,816 | +0.25(+0.41%) |
Mar 25, 2024 | 61.07 | 61.12 | 60.78 | 60.83 | 90,798 | -0.11(-0.18%) |
Mar 22, 2024 | 61.03 | 61.24 | 60.89 | 60.94 | 82,468 | -0.09(-0.15%) |
Mar 21, 2024 | 61.10 | 61.28 | 60.99 | 61.03 | 103,098 | +0.03(+0.04%) |
Mar 20, 2024 | 61.02 | 61.02 | 60.62 | 61.00 | 106,073 | -0.11(-0.18%) |
Mar 19, 2024 | 60.72 | 61.15 | 60.60 | 61.11 | 99,469 | +0.39(+0.64%) |
Mar 18, 2024 | 60.94 | 61.03 | 60.66 | 60.72 | 123,028 | +0.05(+0.08%) |
Mar 15, 2024 | 60.57 | 60.83 | 60.53 | 60.67 | 190,971 | -0.32(-0.52%) |
Mar 14, 2024 | 61.30 | 61.30 | 60.63 | 60.99 | 124,576 | -0.26(-0.42%) |
Mar 13, 2024 | 61.60 | 61.72 | 61.01 | 61.25 | 371,512 | -0.19(-0.31%) |
Mar 12, 2024 | 61.16 | 61.59 | 61.04 | 61.44 | 210,368 | +0.31(+0.51%) |
Mar 11, 2024 | 61.13 | 61.27 | 60.78 | 61.13 | 129,170 | -0.11(-0.18%) |
Mar 08, 2024 | 61.35 | 61.57 | 61.23 | 61.24 | 116,268 | -0.13(-0.21%) |
Mar 07, 2024 | 61.26 | 61.51 | 61.16 | 61.37 | 87,518 | -243.93(-79.90%) |
Mar 06, 2024 | 303.84 | 306.27 | 303.84 | 305.31 | 68,175 | +2.17(+0.72%) |
Mar 05, 2024 | 305.70 | 305.70 | 302.23 | 303.13 | 21,550 | -2.48(-0.81%) |
Mar 04, 2024 | 306.35 | 306.35 | 304.86 | 305.62 | 27,822 | -0.17(-0.06%) |
Mar 01, 2024 | 302.93 | 306.04 | 302.46 | 305.79 | 56,138 | +3.31(+1.09%) |
Feb 29, 2024 | 305.61 | 305.61 | 302.47 | 302.47 | 52,650 | -2.79(-0.91%) |
Feb 28, 2024 | 306.14 | 306.14 | 304.11 | 305.27 | 22,395 | -1.58(-0.52%) |
Feb 27, 2024 | 307.01 | 307.76 | 306.49 | 306.85 | 19,142 | -0.89(-0.29%) |
Feb 26, 2024 | 309.24 | 309.51 | 307.46 | 307.74 | 29,199 | -1.20(-0.39%) |
Feb 23, 2024 | 308.94 | 309.84 | 308.11 | 308.94 | 419,493 | +1.16(+0.38%) |
Feb 22, 2024 | 304.97 | 308.13 | 303.87 | 307.78 | 26,671 | +4.02(+1.32%) |
Feb 21, 2024 | 301.72 | 303.81 | 301.63 | 303.76 | 40,867 | +0.45(+0.15%) |
Feb 20, 2024 | 304.85 | 305.33 | 302.61 | 303.31 | 25,037 | -1.21(-0.40%) |
Feb 16, 2024 | 304.15 | 306.57 | 303.16 | 304.52 | 16,981 | +1.09(+0.36%) |
Feb 15, 2024 | 301.40 | 303.89 | 301.40 | 303.43 | 18,001 | +2.02(+0.67%) |
Feb 14, 2024 | 300.01 | 301.45 | 299.42 | 301.42 | 19,573 | +2.86(+0.96%) |
Feb 13, 2024 | 299.83 | 301.44 | 296.98 | 298.56 | 25,384 | -2.79(-0.93%) |
Feb 12, 2024 | 300.20 | 301.53 | 299.76 | 301.35 | 14,010 | +0.33(+0.11%) |
Feb 09, 2024 | 300.82 | 301.32 | 300.13 | 301.02 | 21,204 | -0.28(-0.09%) |
Feb 08, 2024 | 300.77 | 301.32 | 299.81 | 301.30 | 42,276 | -0.04(-0.01%) |
Feb 07, 2024 | 301.38 | 302.64 | 301.10 | 301.34 | 38,275 | +0.41(+0.14%) |
Feb 06, 2024 | 299.63 | 301.03 | 298.49 | 300.93 | 33,754 | +3.15(+1.06%) |
Feb 05, 2024 | 297.24 | 299.18 | 297.24 | 297.78 | 21,428 | +1.16(+0.39%) |
Feb 02, 2024 | 296.90 | 297.92 | 295.13 | 296.62 | 290,358 | -0.24(-0.08%) |
Feb 01, 2024 | 293.45 | 296.85 | 292.34 | 296.85 | 51,100 | +3.71(+1.27%) |
Jan 31, 2024 | 295.24 | 295.59 | 293.13 | 293.14 | 39,252 | -0.69(-0.23%) |
Jan 30, 2024 | 293.70 | 294.20 | 292.42 | 293.83 | 22,235 | +0.41(+0.14%) |
Jan 29, 2024 | 291.35 | 293.54 | 291.35 | 293.42 | 57,953 | +2.08(+0.71%) |
Jan 26, 2024 | 291.56 | 291.94 | 290.93 | 291.34 | 45,283 | +1.60(+0.55%) |
Jan 25, 2024 | 289.21 | 289.76 | 287.25 | 289.74 | 47,303 | -0.39(-0.13%) |
Jan 24, 2024 | 293.61 | 294.13 | 290.02 | 290.13 | 35,915 | -2.49(-0.85%) |
Jan 23, 2024 | 292.48 | 292.81 | 290.76 | 292.62 | 42,259 | -0.24(-0.08%) |
Jan 22, 2024 | 292.40 | 293.58 | 291.63 | 292.86 | 32,318 | +1.23(+0.42%) |
Jan 19, 2024 | 291.26 | 292.23 | 290.17 | 291.63 | 29,218 | +0.36(+0.12%) |
Jan 18, 2024 | 289.00 | 291.42 | 287.81 | 291.27 | 42,410 | +0.19(+0.07%) |
Jan 17, 2024 | 290.92 | 292.37 | 290.32 | 291.08 | 76,457 | -0.83(-0.28%) |
Jan 16, 2024 | 292.70 | 293.22 | 291.49 | 291.91 | 36,983 | -1.93(-0.66%) |
Jan 12, 2024 | 293.42 | 295.00 | 292.92 | 293.84 | 27,697 | -0.50(-0.17%) |
Jan 11, 2024 | 294.53 | 294.65 | 292.63 | 294.34 | 42,363 | -0.33(-0.11%) |
Jan 10, 2024 | 293.55 | 294.95 | 292.33 | 294.67 | 230,612 | +1.30(+0.44%) |
Jan 09, 2024 | 293.28 | 295.86 | 293.09 | 293.37 | 66,967 | +0.04(+0.01%) |
Jan 08, 2024 | 290.81 | 293.37 | 289.81 | 293.33 | 33,511 | +2.57(+0.88%) |
Jan 05, 2024 | 290.11 | 291.19 | 289.34 | 290.76 | 107,590 | +0.11(+0.04%) |
Jan 04, 2024 | 290.20 | 292.16 | 289.86 | 290.66 | 34,130 | +1.56(+0.54%) |
Jan 03, 2024 | 291.06 | 291.35 | 288.94 | 289.09 | 60,154 | -0.86(-0.30%) |
Jan 02, 2024 | 284.74 | 290.44 | 284.74 | 289.95 | 134,818 | +4.49(+1.57%) |
Dec 29, 2023 | 285.66 | 286.02 | 284.39 | 285.46 | 31,161 | -0.04(-0.01%) |
Dec 28, 2023 | 284.96 | 286.19 | 284.94 | 285.50 | 41,547 | +0.59(+0.21%) |
Dec 27, 2023 | 283.43 | 284.91 | 283.23 | 284.91 | 111,766 | +1.53(+0.54%) |
Dec 26, 2023 | 282.49 | 284.00 | 282.22 | 283.39 | 30,226 | +0.83(+0.29%) |
Dec 22, 2023 | 282.10 | 283.40 | 281.44 | 282.56 | 78,984 | +1.72(+0.61%) |
Dec 21, 2023 | 278.72 | 280.94 | 278.70 | 280.84 | 115,903 | +3.31(+1.19%) |
Dec 20, 2023 | 281.42 | 281.68 | 277.33 | 277.53 | 126,074 | -4.37(-1.55%) |
Dec 19, 2023 | 280.22 | 281.93 | 279.96 | 281.90 | 304,861 | +2.01(+0.72%) |
Dec 18, 2023 | 280.74 | 280.74 | 279.60 | 279.89 | 31,951 | +0.50(+0.18%) |
Dec 15, 2023 | 281.38 | 281.38 | 278.72 | 279.40 | 31,489 | -2.42(-0.86%) |
Dec 14, 2023 | 284.20 | 284.31 | 280.88 | 281.82 | 36,796 | -1.14(-0.40%) |
Dec 13, 2023 | 276.35 | 282.95 | 276.35 | 282.95 | 45,162 | +5.27(+1.90%) |
Dec 12, 2023 | 276.70 | 277.94 | 275.48 | 277.69 | 43,083 | +1.70(+0.62%) |
Dec 11, 2023 | 275.00 | 276.09 | 274.44 | 275.99 | 26,911 | +1.60(+0.58%) |
Dec 08, 2023 | 274.20 | 274.99 | 272.80 | 274.39 | 63,939 | +0.45(+0.16%) |
Dec 07, 2023 | 274.03 | 274.42 | 272.56 | 273.94 | 37,664 | -0.37(-0.13%) |
Dec 06, 2023 | 274.36 | 275.29 | 274.13 | 274.31 | 33,146 | +0.20(+0.07%) |
Dec 05, 2023 | 273.91 | 274.54 | 272.62 | 274.11 | 35,139 | -0.66(-0.24%) |
Dec 04, 2023 | 273.11 | 275.06 | 273.11 | 274.76 | 68,756 | +0.73(+0.26%) |
Dec 01, 2023 | 271.92 | 274.22 | 271.92 | 274.04 | 30,875 | +1.35(+0.50%) |
Nov 30, 2023 | 269.50 | 272.69 | 269.38 | 272.69 | 30,361 | +3.09(+1.15%) |
Nov 29, 2023 | 268.86 | 270.66 | 268.86 | 269.59 | 34,393 | +0.28(+0.10%) |
Nov 28, 2023 | 269.99 | 270.57 | 269.02 | 269.32 | 67,238 | -1.30(-0.48%) |
Nov 27, 2023 | 271.44 | 272.43 | 270.31 | 270.62 | 26,425 | -1.80(-0.66%) |
Nov 24, 2023 | 271.12 | 272.51 | 271.12 | 272.42 | 10,399 | +1.34(+0.50%) |
Nov 22, 2023 | 270.52 | 271.66 | 270.41 | 271.07 | 27,638 | +1.52(+0.56%) |
Nov 21, 2023 | 269.15 | 270.26 | 268.88 | 269.55 | 33,837 | +1.29(+0.48%) |
Nov 20, 2023 | 265.31 | 268.72 | 265.31 | 268.26 | 57,752 | +1.68(+0.63%) |
Nov 17, 2023 | 267.17 | 267.23 | 266.00 | 266.58 | 39,435 | -0.32(-0.12%) |
Nov 16, 2023 | 266.38 | 267.15 | 265.79 | 266.90 | 29,002 | +0.82(+0.31%) |
Nov 15, 2023 | 265.65 | 267.13 | 265.44 | 266.07 | 43,103 | +0.38(+0.14%) |
Nov 14, 2023 | 264.50 | 267.23 | 264.50 | 265.70 | 51,528 | +2.53(+0.96%) |
Nov 13, 2023 | 261.43 | 263.73 | 260.69 | 263.16 | 30,125 | +1.57(+0.60%) |
Nov 10, 2023 | 260.83 | 261.86 | 258.28 | 261.60 | 35,699 | +1.53(+0.59%) |
Nov 09, 2023 | 265.58 | 265.58 | 259.98 | 260.07 | 31,114 | -6.02(-2.26%) |
Nov 08, 2023 | 267.33 | 267.33 | 264.31 | 266.08 | 71,106 | -0.36(-0.13%) |
Nov 07, 2023 | 265.67 | 266.86 | 265.45 | 266.44 | 69,413 | +0.33(+0.12%) |
Nov 06, 2023 | 265.21 | 266.40 | 264.70 | 266.11 | 39,579 | +1.55(+0.59%) |
Nov 03, 2023 | 264.73 | 266.12 | 264.28 | 264.56 | 46,632 | +1.40(+0.53%) |
Nov 02, 2023 | 260.11 | 263.45 | 260.11 | 263.16 | 51,927 | +4.09(+1.58%) |
Nov 01, 2023 | 257.92 | 260.06 | 257.77 | 259.08 | 72,843 | +0.49(+0.19%) |
Oct 31, 2023 | 257.44 | 258.59 | 256.72 | 258.59 | 58,852 | +1.48(+0.58%) |
Oct 30, 2023 | 257.00 | 258.02 | 255.37 | 257.11 | 88,709 | +1.38(+0.54%) |
Oct 27, 2023 | 259.19 | 259.33 | 254.83 | 255.73 | 46,662 | -4.57(-1.76%) |
Oct 26, 2023 | 260.78 | 262.57 | 260.13 | 260.30 | 117,429 | -2.63(-1.00%) |
Oct 25, 2023 | 264.30 | 264.83 | 261.12 | 262.93 | 57,587 | -2.55(-0.96%) |
Oct 24, 2023 | 263.79 | 266.15 | 263.79 | 265.48 | 138,988 | +1.05(+0.40%) |
Oct 23, 2023 | 265.91 | 266.85 | 264.37 | 264.42 | 82,547 | -1.99(-0.75%) |
Oct 20, 2023 | 266.82 | 268.08 | 266.39 | 266.41 | 72,100 | -0.70(-0.26%) |
Oct 19, 2023 | 269.68 | 269.68 | 265.90 | 267.12 | 485,888 | -2.82(-1.05%) |
Oct 18, 2023 | 272.52 | 272.84 | 269.70 | 269.94 | 64,873 | -2.71(-1.00%) |
Oct 17, 2023 | 271.62 | 273.91 | 271.62 | 272.66 | 24,404 | -0.29(-0.11%) |
Oct 16, 2023 | 271.46 | 274.49 | 271.46 | 272.94 | 45,537 | +2.19(+0.81%) |
Oct 13, 2023 | 269.83 | 271.47 | 269.42 | 270.76 | 29,745 | +1.53(+0.57%) |
Oct 12, 2023 | 272.06 | 272.06 | 269.05 | 269.23 | 22,771 | -2.57(-0.95%) |
Oct 11, 2023 | 273.50 | 273.61 | 270.63 | 271.80 | 38,514 | -1.12(-0.41%) |
Oct 10, 2023 | 271.25 | 274.17 | 271.17 | 272.92 | 43,953 | +1.52(+0.56%) |
Oct 09, 2023 | 269.58 | 271.56 | 268.89 | 271.40 | 15,992 | +0.75(+0.28%) |
Oct 06, 2023 | 266.91 | 271.44 | 266.91 | 270.65 | 41,196 | +2.64(+0.98%) |
Oct 05, 2023 | 266.46 | 268.19 | 265.87 | 268.01 | 62,187 | +1.72(+0.65%) |
Oct 04, 2023 | 265.40 | 266.64 | 264.42 | 266.29 | 59,132 | +0.95(+0.36%) |
Oct 03, 2023 | 266.46 | 267.01 | 264.41 | 265.34 | 75,936 | -2.67(-1.00%) |
Oct 02, 2023 | 268.04 | 268.04 | 265.18 | 268.01 | 62,111 | -0.48(-0.18%) |
Sep 29, 2023 | 271.27 | 271.27 | 268.20 | 268.49 | 73,031 | -2.10(-0.78%) |
Sep 28, 2023 | 269.25 | 271.26 | 269.25 | 270.59 | 61,025 | +1.35(+0.50%) |
Sep 27, 2023 | 270.76 | 270.80 | 267.33 | 269.24 | 32,277 | -1.15(-0.43%) |
Sep 26, 2023 | 271.06 | 272.27 | 270.29 | 270.39 | 43,564 | -1.95(-0.72%) |
Sep 25, 2023 | 270.28 | 272.42 | 271.47 | 272.34 | 50,226 | +1.21(+0.45%) |
Sep 22, 2023 | 271.39 | 272.85 | 271.01 | 271.13 | 51,563 | -0.71(-0.26%) |
Sep 21, 2023 | 273.24 | 274.05 | 271.80 | 271.84 | 24,131 | -2.78(-1.01%) |
Sep 20, 2023 | 275.01 | 276.49 | 274.62 | 274.62 | 21,627 | -0.17(-0.06%) |
Sep 19, 2023 | 273.79 | 275.37 | 273.04 | 274.79 | 73,887 | +0.25(+0.09%) |
Sep 18, 2023 | 275.20 | 275.38 | 274.25 | 274.55 | 19,180 | -0.66(-0.24%) |
Sep 15, 2023 | 276.80 | 278.19 | 275.04 | 275.21 | 26,393 | -2.40(-0.86%) |
Sep 14, 2023 | 278.60 | 278.60 | 277.18 | 277.60 | 20,167 | +0.44(+0.16%) |
Sep 13, 2023 | 275.97 | 278.12 | 275.97 | 277.16 | 25,203 | +0.13(+0.05%) |
Sep 12, 2023 | 276.60 | 277.58 | 275.76 | 277.03 | 21,831 | -0.36(-0.13%) |
Sep 11, 2023 | 275.58 | 278.05 | 275.58 | 277.38 | 25,959 | +1.69(+0.61%) |
Sep 08, 2023 | 275.22 | 276.34 | 275.18 | 275.69 | 16,532 | -0.18(-0.06%) |
Sep 07, 2023 | 275.60 | 276.94 | 275.58 | 275.87 | 21,963 | +1.05(+0.38%) |
Sep 06, 2023 | 276.03 | 276.03 | 273.98 | 274.82 | 24,332 | -1.60(-0.58%) |
Sep 05, 2023 | 279.16 | 279.16 | 276.43 | 276.43 | 23,939 | -2.69(-0.96%) |
Sep 01, 2023 | 280.42 | 280.70 | 278.68 | 279.12 | 32,337 | +0.75(+0.27%) |
Aug 31, 2023 | 281.18 | 281.64 | 278.32 | 278.37 | 19,853 | -2.90(-1.03%) |
Aug 30, 2023 | 281.50 | 282.78 | 281.11 | 281.27 | 118,959 | +0.02(+0.01%) |
Aug 29, 2023 | 278.88 | 281.30 | 278.87 | 281.25 | 36,842 | +2.67(+0.96%) |
Aug 28, 2023 | 278.63 | 279.80 | 277.67 | 278.57 | 27,936 | +0.63(+0.23%) |
Aug 25, 2023 | 276.19 | 278.83 | 275.92 | 277.94 | 35,177 | +1.85(+0.67%) |
Aug 24, 2023 | 277.89 | 279.86 | 275.87 | 276.09 | 141,946 | -2.28(-0.82%) |
Aug 23, 2023 | 278.63 | 279.66 | 277.74 | 278.37 | 25,684 | +1.02(+0.37%) |
Aug 22, 2023 | 278.08 | 278.36 | 277.35 | 277.35 | 121,225 | -0.86(-0.31%) |
Aug 21, 2023 | 277.68 | 278.51 | 277.13 | 278.20 | 40,247 | +0.44(+0.16%) |
Aug 18, 2023 | 277.29 | 278.49 | 277.02 | 277.76 | 40,707 | -0.13(-0.05%) |
Aug 17, 2023 | 278.54 | 279.96 | 277.80 | 277.89 | 63,316 | -1.75(-0.63%) |
Aug 16, 2023 | 280.76 | 281.83 | 279.61 | 279.64 | 22,565 | -2.04(-0.72%) |
Aug 15, 2023 | 281.51 | 282.70 | 281.43 | 281.68 | 33,612 | -0.97(-0.34%) |
Aug 14, 2023 | 281.11 | 283.36 | 281.11 | 282.65 | 30,359 | +1.13(+0.40%) |
Aug 11, 2023 | 279.99 | 281.84 | 279.64 | 281.52 | 25,523 | +1.45(+0.52%) |
Aug 10, 2023 | 281.12 | 283.44 | 279.81 | 280.07 | 42,670 | -0.12(-0.04%) |
Aug 09, 2023 | 279.84 | 281.82 | 279.84 | 280.19 | 70,284 | -0.16(-0.06%) |
Aug 08, 2023 | 279.58 | 280.62 | 278.75 | 280.35 | 51,531 | +2.12(+0.76%) |
Aug 07, 2023 | 275.91 | 278.48 | 275.91 | 278.23 | 33,580 | +2.93(+1.06%) |
Aug 04, 2023 | 276.09 | 277.67 | 274.81 | 275.30 | 45,127 | -0.68(-0.25%) |
Aug 03, 2023 | 276.34 | 276.66 | 275.73 | 275.98 | 22,418 | -1.54(-0.55%) |
Aug 02, 2023 | 277.48 | 279.09 | 276.78 | 277.52 | 26,851 | -0.40(-0.15%) |
Aug 01, 2023 | 278.80 | 279.36 | 277.37 | 277.92 | 39,221 | -1.50(-0.54%) |
Jul 31, 2023 | 280.91 | 280.91 | 278.57 | 279.42 | 29,730 | -2.20(-0.78%) |
Jul 28, 2023 | 281.64 | 282.11 | 280.14 | 281.61 | 40,191 | +1.09(+0.39%) |
Jul 27, 2023 | 283.33 | 283.77 | 280.40 | 280.52 | 20,183 | -2.28(-0.81%) |
Jul 26, 2023 | 281.51 | 283.60 | 280.78 | 282.80 | 20,868 | +0.09(+0.03%) |
Jul 25, 2023 | 280.64 | 283.54 | 280.52 | 282.71 | 19,295 | +0.03(+0.01%) |
Jul 24, 2023 | 283.51 | 284.43 | 282.50 | 282.68 | 37,641 | -0.87(-0.31%) |
Jul 21, 2023 | 280.98 | 284.24 | 280.98 | 283.55 | 24,463 | +2.91(+1.04%) |
Jul 20, 2023 | 277.24 | 281.69 | 277.24 | 280.64 | 62,568 | +3.79(+1.37%) |
Jul 19, 2023 | 276.42 | 278.69 | 276.42 | 276.86 | 60,958 | +1.06(+0.38%) |
Jul 18, 2023 | 273.97 | 276.52 | 273.50 | 275.80 | 42,466 | +1.87(+0.68%) |
Jul 17, 2023 | 274.19 | 274.64 | 273.17 | 273.93 | 52,480 | -1.23(-0.45%) |
Jul 14, 2023 | 272.62 | 275.90 | 272.62 | 275.16 | 29,519 | +3.74(+1.38%) |
Jul 13, 2023 | 271.86 | 272.46 | 271.16 | 271.42 | 23,017 | +0.19(+0.07%) |
Jul 12, 2023 | 272.57 | 272.70 | 270.93 | 271.23 | 40,371 | -0.48(-0.17%) |
Jul 11, 2023 | 271.25 | 272.49 | 270.58 | 271.70 | 31,489 | -0.01(-0.00%) |
Jul 10, 2023 | 269.15 | 271.96 | 269.15 | 271.71 | 79,068 | +2.44(+0.90%) |
Jul 07, 2023 | 271.51 | 271.58 | 269.28 | 269.28 | 28,774 | -3.08(-1.13%) |
Jul 06, 2023 | 272.70 | 273.21 | 271.83 | 272.36 | 16,425 | -2.42(-0.88%) |
Jul 05, 2023 | 274.25 | 275.11 | 274.21 | 274.77 | 39,803 | -0.31(-0.11%) |
Jul 03, 2023 | 275.68 | 275.68 | 273.88 | 275.08 | 34,037 | -2.35(-0.85%) |
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | +3.85(+1.42%) |
Jun 14, 2023 | 273.18 | 273.18 | 270.67 | 271.57 | 25,603 | -2.41(-0.88%) |
Jun 13, 2023 | 272.57 | 274.24 | 271.83 | 273.98 | 65,904 | +1.43(+0.52%) |
Jun 12, 2023 | 271.55 | 272.56 | 270.42 | 272.56 | 24,313 | +1.47(+0.54%) |
Jun 09, 2023 | 270.49 | 272.00 | 269.26 | 271.09 | 31,061 | +0.37(+0.14%) |
Jun 08, 2023 | 268.73 | 270.95 | 268.37 | 270.72 | 16,912 | +1.74(+0.65%) |
Jun 07, 2023 | 270.06 | 270.18 | 268.93 | 268.98 | 60,202 | -1.26(-0.47%) |
Jun 06, 2023 | 273.06 | 273.06 | 269.25 | 270.24 | 28,438 | -2.31(-0.85%) |
Jun 05, 2023 | 272.28 | 273.09 | 271.54 | 272.56 | 71,006 | +0.93(+0.34%) |
Jun 02, 2023 | 269.31 | 271.87 | 268.95 | 271.63 | 30,738 | +3.51(+1.31%) |
Jun 01, 2023 | 266.72 | 268.49 | 264.61 | 268.12 | 47,448 | +2.29(+0.86%) |
May 31, 2023 | 263.19 | 266.37 | 262.57 | 265.83 | 39,632 | +1.92(+0.73%) |
May 30, 2023 | 264.76 | 265.87 | 263.48 | 263.91 | 28,585 | -1.92(-0.72%) |
May 26, 2023 | 265.90 | 267.88 | 265.17 | 265.83 | 45,138 | +0.03(+0.01%) |
May 25, 2023 | 267.51 | 267.51 | 264.19 | 265.80 | 76,905 | -2.98(-1.11%) |
May 24, 2023 | 269.52 | 269.68 | 268.02 | 268.78 | 36,314 | -1.76(-0.65%) |
May 23, 2023 | 272.64 | 273.04 | 270.24 | 270.54 | 30,451 | -3.16(-1.16%) |
May 22, 2023 | 273.50 | 275.60 | 273.40 | 273.70 | 125,615 | +0.32(+0.12%) |
May 19, 2023 | 272.62 | 275.13 | 272.62 | 273.38 | 43,594 | +1.32(+0.49%) |
May 18, 2023 | 272.35 | 272.49 | 270.06 | 272.06 | 40,573 | -0.56(-0.21%) |
May 17, 2023 | 272.95 | 272.95 | 269.94 | 272.62 | 26,149 | +0.10(+0.04%) |
May 16, 2023 | 274.06 | 274.06 | 272.46 | 272.52 | 31,112 | -2.48(-0.90%) |
May 15, 2023 | 275.56 | 275.56 | 274.14 | 275.00 | 24,726 | -0.52(-0.19%) |
May 12, 2023 | 276.70 | 276.97 | 274.27 | 275.53 | 53,881 | -0.33(-0.12%) |
May 11, 2023 | 275.79 | 275.93 | 274.25 | 275.86 | 32,131 | -0.79(-0.29%) |
May 10, 2023 | 277.00 | 277.29 | 275.58 | 276.64 | 20,285 | +0.72(+0.26%) |
May 09, 2023 | 276.75 | 277.58 | 275.87 | 275.92 | 22,494 | -1.92(-0.69%) |
May 08, 2023 | 278.32 | 278.32 | 276.91 | 277.84 | 32,231 | -0.60(-0.22%) |
May 05, 2023 | 277.11 | 279.29 | 277.11 | 278.44 | 52,398 | +2.56(+0.93%) |
May 04, 2023 | 276.84 | 276.87 | 274.75 | 275.88 | 26,750 | -2.20(-0.79%) |
May 03, 2023 | 279.45 | 280.43 | 277.83 | 278.09 | 27,767 | +0.18(+0.06%) |
May 02, 2023 | 278.77 | 280.35 | 276.34 | 277.91 | 24,419 | -1.66(-0.59%) |
May 01, 2023 | 278.37 | 280.50 | 278.37 | 279.57 | 32,851 | +1.76(+0.63%) |
Apr 28, 2023 | 275.29 | 278.60 | 275.29 | 277.81 | 30,014 | +2.47(+0.90%) |
Apr 27, 2023 | 274.54 | 275.74 | 271.89 | 275.34 | 25,787 | +1.28(+0.47%) |
Apr 26, 2023 | 275.94 | 275.94 | 272.67 | 274.07 | 43,560 | -3.91(-1.41%) |
Apr 25, 2023 | 280.46 | 281.49 | 277.75 | 277.98 | 47,341 | -3.32(-1.18%) |
Apr 24, 2023 | 280.33 | 281.30 | 279.65 | 281.30 | 39,397 | +1.36(+0.49%) |
Apr 21, 2023 | 279.22 | 280.57 | 278.62 | 279.94 | 158,211 | +2.00(+0.72%) |
Apr 20, 2023 | 277.29 | 278.23 | 276.69 | 277.94 | 55,030 | -1.14(-0.41%) |
Apr 19, 2023 | 278.25 | 279.19 | 277.37 | 279.07 | 58,346 | +1.08(+0.39%) |
Apr 18, 2023 | 280.50 | 280.50 | 277.62 | 278.00 | 57,728 | -1.83(-0.65%) |
Apr 17, 2023 | 280.05 | 280.19 | 278.61 | 279.83 | 36,467 | -0.30(-0.11%) |
Apr 14, 2023 | 281.56 | 281.60 | 279.14 | 280.12 | 37,810 | -2.17(-0.77%) |
Apr 13, 2023 | 279.73 | 282.61 | 279.50 | 282.30 | 19,988 | +3.80(+1.36%) |
Apr 12, 2023 | 279.90 | 280.67 | 278.47 | 278.50 | 29,898 | -0.24(-0.09%) |
Apr 11, 2023 | 278.43 | 279.38 | 278.26 | 278.74 | 38,095 | +1.06(+0.38%) |
Apr 10, 2023 | 277.52 | 277.68 | 275.68 | 277.68 | 26,905 | -0.20(-0.07%) |
Apr 06, 2023 | 277.42 | 278.52 | 276.62 | 277.88 | 45,093 | +1.11(+0.40%) |
Apr 05, 2023 | 273.72 | 277.20 | 273.72 | 276.77 | 36,133 | +4.25(+1.56%) |
Apr 04, 2023 | 272.24 | 273.97 | 271.89 | 272.52 | 109,495 | +0.18(+0.07%) |