Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 287.52 | 288.14 | 284.75 | 286.89 | 850,681 | +1.94(+0.68%) |
Mar 27, 2024 | 274.37 | 285.11 | 274.25 | 284.95 | 694,580 | +12.67(+4.65%) |
Mar 26, 2024 | 273.17 | 274.31 | 271.98 | 272.28 | 502,454 | -0.48(-0.18%) |
Mar 25, 2024 | 275.88 | 277.45 | 272.75 | 272.77 | 383,109 | -3.55(-1.28%) |
Mar 22, 2024 | 279.46 | 279.86 | 274.18 | 276.32 | 556,231 | -2.46(-0.88%) |
Mar 21, 2024 | 280.49 | 281.94 | 276.99 | 278.78 | 636,785 | -0.17(-0.06%) |
Mar 20, 2024 | 274.01 | 279.78 | 272.25 | 278.95 | 505,635 | +4.67(+1.70%) |
Mar 19, 2024 | 274.28 | 277.55 | 273.51 | 274.28 | 869,077 | -0.27(-0.10%) |
Mar 18, 2024 | 274.65 | 275.91 | 273.02 | 274.55 | 683,789 | +0.53(+0.19%) |
Mar 15, 2024 | 274.18 | 277.70 | 271.95 | 274.01 | 1,670,134 | -3.56(-1.28%) |
Mar 14, 2024 | 286.97 | 286.97 | 275.27 | 277.57 | 843,076 | -8.12(-2.84%) |
Mar 13, 2024 | 288.07 | 289.58 | 284.67 | 285.69 | 845,728 | -1.69(-0.59%) |
Mar 12, 2024 | 284.33 | 288.14 | 282.86 | 287.39 | 556,018 | +1.86(+0.65%) |
Mar 11, 2024 | 287.31 | 288.97 | 285.45 | 285.53 | 704,523 | -1.42(-0.49%) |
Mar 08, 2024 | 281.25 | 287.99 | 281.16 | 286.95 | 1,176,451 | +6.90(+2.46%) |
Mar 07, 2024 | 278.38 | 280.60 | 275.69 | 280.05 | 762,128 | +2.30(+0.83%) |
Mar 06, 2024 | 276.25 | 277.91 | 273.80 | 277.74 | 764,285 | +4.13(+1.51%) |
Mar 05, 2024 | 278.31 | 280.26 | 271.93 | 273.61 | 660,173 | -5.45(-1.95%) |
Mar 04, 2024 | 276.25 | 279.36 | 272.18 | 279.07 | 812,684 | +1.80(+0.65%) |
Mar 01, 2024 | 276.18 | 278.86 | 273.66 | 277.26 | 923,956 | -0.62(-0.22%) |
Feb 29, 2024 | 275.95 | 279.66 | 274.09 | 277.88 | 1,210,301 | +3.50(+1.28%) |
Feb 28, 2024 | 270.63 | 275.76 | 266.78 | 274.38 | 1,161,585 | +0.69(+0.25%) |
Feb 27, 2024 | 274.99 | 276.20 | 273.64 | 273.68 | 641,427 | +0.94(+0.34%) |
Feb 26, 2024 | 278.01 | 279.22 | 272.67 | 272.74 | 722,382 | -6.03(-2.16%) |
Feb 23, 2024 | 278.99 | 281.07 | 277.74 | 278.77 | 509,323 | -0.60(-0.21%) |
Feb 22, 2024 | 282.64 | 285.46 | 279.21 | 279.37 | 721,588 | -3.16(-1.12%) |
Feb 21, 2024 | 286.84 | 289.80 | 278.78 | 282.53 | 1,387,070 | +4.41(+1.58%) |
Feb 20, 2024 | 275.07 | 279.48 | 273.38 | 278.13 | 1,227,300 | +2.54(+0.92%) |
Feb 16, 2024 | 276.85 | 279.37 | 275.44 | 275.58 | 871,175 | -4.64(-1.66%) |
Feb 15, 2024 | 278.06 | 280.68 | 276.83 | 280.22 | 633,133 | +5.66(+2.06%) |
Feb 14, 2024 | 271.83 | 275.97 | 269.80 | 274.56 | 722,557 | +3.76(+1.39%) |
Feb 13, 2024 | 270.09 | 272.06 | 266.29 | 270.80 | 657,171 | -4.60(-1.67%) |
Feb 12, 2024 | 278.57 | 279.69 | 275.04 | 275.40 | 526,412 | -2.67(-0.96%) |
Feb 09, 2024 | 278.62 | 280.30 | 274.67 | 278.08 | 569,107 | -0.81(-0.29%) |
Feb 08, 2024 | 275.22 | 279.35 | 275.14 | 278.89 | 506,266 | +3.61(+1.31%) |
Feb 07, 2024 | 272.75 | 277.82 | 272.46 | 275.28 | 701,450 | +2.50(+0.92%) |
Feb 06, 2024 | 268.37 | 273.79 | 268.15 | 272.77 | 663,730 | +4.40(+1.64%) |
Feb 05, 2024 | 271.21 | 271.69 | 267.48 | 268.38 | 799,463 | -6.27(-2.28%) |
Feb 02, 2024 | 276.51 | 277.09 | 271.16 | 274.64 | 746,321 | -5.78(-2.06%) |
Feb 01, 2024 | 276.65 | 280.42 | 275.25 | 280.42 | 739,216 | +3.20(+1.15%) |
Jan 31, 2024 | 280.26 | 282.38 | 275.46 | 277.22 | 775,575 | -1.54(-0.55%) |
Jan 30, 2024 | 280.69 | 283.56 | 278.65 | 278.75 | 680,690 | -4.94(-1.74%) |
Jan 29, 2024 | 283.88 | 283.88 | 281.08 | 283.70 | 643,177 | -0.07(-0.02%) |
Jan 26, 2024 | 286.77 | 287.06 | 282.63 | 283.76 | 574,455 | -1.76(-0.62%) |
Jan 25, 2024 | 285.48 | 287.72 | 283.37 | 285.53 | 648,462 | +2.91(+1.03%) |
Jan 24, 2024 | 288.08 | 288.96 | 282.19 | 282.62 | 570,986 | -3.07(-1.08%) |
Jan 23, 2024 | 288.45 | 289.91 | 283.42 | 285.69 | 607,678 | -1.76(-0.61%) |
Jan 22, 2024 | 286.51 | 289.33 | 286.06 | 287.45 | 641,244 | +1.69(+0.59%) |
Jan 19, 2024 | 285.11 | 287.28 | 283.13 | 285.76 | 665,050 | +0.93(+0.33%) |
Jan 18, 2024 | 288.07 | 288.82 | 281.44 | 284.83 | 959,420 | -3.45(-1.20%) |
Jan 17, 2024 | 284.71 | 289.68 | 284.48 | 288.29 | 971,976 | -0.34(-0.12%) |
Jan 16, 2024 | 286.82 | 288.72 | 284.60 | 288.63 | 707,424 | -0.18(-0.06%) |
Jan 12, 2024 | 286.56 | 289.55 | 283.92 | 288.81 | 808,431 | +4.58(+1.61%) |
Jan 11, 2024 | 287.49 | 288.78 | 282.87 | 284.23 | 1,132,349 | -4.77(-1.65%) |
Jan 10, 2024 | 290.64 | 290.64 | 287.51 | 288.99 | 1,128,370 | -1.64(-0.57%) |
Jan 09, 2024 | 290.95 | 291.45 | 289.28 | 290.64 | 636,661 | -3.15(-1.07%) |
Jan 08, 2024 | 291.59 | 293.94 | 290.59 | 293.79 | 876,406 | +1.48(+0.51%) |
Jan 05, 2024 | 292.67 | 295.57 | 289.77 | 292.31 | 628,565 | -1.54(-0.52%) |
Jan 04, 2024 | 295.80 | 297.46 | 293.24 | 293.85 | 761,167 | -2.77(-0.93%) |
Jan 03, 2024 | 302.60 | 302.60 | 296.47 | 296.62 | 690,044 | -8.63(-2.83%) |
Jan 02, 2024 | 298.54 | 305.66 | 297.58 | 305.25 | 840,779 | +6.69(+2.24%) |
Dec 29, 2023 | 300.43 | 301.51 | 298.21 | 298.57 | 570,197 | -2.74(-0.91%) |
Dec 28, 2023 | 299.55 | 301.85 | 298.85 | 301.31 | 543,954 | +2.47(+0.83%) |
Dec 27, 2023 | 295.76 | 299.08 | 295.20 | 298.84 | 537,631 | +3.33(+1.13%) |
Dec 26, 2023 | 292.46 | 296.66 | 292.29 | 295.51 | 388,671 | +3.87(+1.33%) |
Dec 22, 2023 | 291.29 | 294.59 | 289.69 | 291.64 | 424,488 | +0.77(+0.27%) |
Dec 21, 2023 | 289.64 | 291.09 | 287.26 | 290.87 | 593,111 | +4.06(+1.42%) |
Dec 20, 2023 | 289.03 | 292.18 | 286.69 | 286.81 | 773,650 | -1.83(-0.63%) |
Dec 19, 2023 | 284.39 | 289.86 | 282.61 | 288.64 | 786,978 | +5.74(+2.03%) |
Dec 18, 2023 | 283.99 | 284.79 | 281.43 | 282.90 | 693,633 | -1.04(-0.37%) |
Dec 15, 2023 | 284.50 | 285.27 | 280.63 | 283.94 | 2,254,333 | -1.02(-0.36%) |
Dec 14, 2023 | 281.40 | 285.97 | 281.12 | 284.96 | 1,753,448 | +8.37(+3.03%) |
Dec 13, 2023 | 267.94 | 278.41 | 266.86 | 276.59 | 1,288,344 | +9.35(+3.50%) |
Dec 12, 2023 | 266.88 | 268.30 | 265.38 | 267.24 | 949,678 | -0.81(-0.30%) |
Dec 11, 2023 | 264.35 | 268.32 | 263.92 | 268.05 | 843,525 | +2.92(+1.10%) |
Dec 08, 2023 | 264.05 | 266.70 | 262.88 | 265.13 | 773,490 | +0.70(+0.26%) |
Dec 07, 2023 | 261.44 | 265.86 | 260.52 | 264.43 | 1,027,657 | +3.32(+1.27%) |
Dec 06, 2023 | 260.49 | 261.34 | 258.23 | 261.11 | 1,430,531 | +0.80(+0.31%) |
Dec 05, 2023 | 260.05 | 261.39 | 259.07 | 260.31 | 912,478 | -0.45(-0.17%) |
Dec 04, 2023 | 257.21 | 260.96 | 256.36 | 260.76 | 1,246,938 | +3.19(+1.24%) |
Dec 01, 2023 | 250.24 | 258.17 | 249.62 | 257.57 | 1,344,472 | +7.01(+2.80%) |
Nov 30, 2023 | 247.67 | 251.90 | 247.67 | 250.56 | 1,805,732 | +0.83(+0.33%) |
Nov 29, 2023 | 250.55 | 251.38 | 248.43 | 249.72 | 1,127,031 | +1.20(+0.48%) |
Nov 28, 2023 | 247.66 | 249.10 | 245.93 | 248.52 | 1,017,286 | +0.04(+0.02%) |
Nov 27, 2023 | 247.01 | 250.03 | 244.94 | 248.48 | 843,836 | +1.54(+0.62%) |
Nov 24, 2023 | 244.90 | 247.16 | 243.52 | 246.94 | 307,512 | +0.30(+0.12%) |
Nov 22, 2023 | 251.36 | 251.48 | 245.66 | 246.64 | 607,103 | -2.41(-0.97%) |
Nov 21, 2023 | 248.41 | 250.12 | 247.18 | 249.06 | 552,842 | -0.84(-0.34%) |
Nov 20, 2023 | 249.22 | 251.53 | 247.86 | 249.90 | 905,407 | +0.37(+0.15%) |
Nov 17, 2023 | 253.48 | 253.48 | 249.46 | 249.53 | 896,424 | -1.75(-0.70%) |
Nov 16, 2023 | 253.48 | 254.43 | 251.16 | 251.28 | 1,106,672 | -1.05(-0.41%) |
Nov 15, 2023 | 251.28 | 254.09 | 250.91 | 252.33 | 1,036,886 | +0.57(+0.23%) |
Nov 14, 2023 | 244.69 | 253.20 | 242.57 | 251.76 | 1,681,122 | +13.24(+5.55%) |
Nov 13, 2023 | 235.49 | 239.59 | 233.94 | 238.52 | 1,180,499 | +1.50(+0.63%) |
Nov 10, 2023 | 240.55 | 240.68 | 236.65 | 237.02 | 1,477,307 | -1.77(-0.74%) |
Nov 09, 2023 | 242.99 | 243.93 | 238.64 | 238.79 | 1,244,916 | -3.95(-1.63%) |
Nov 08, 2023 | 242.67 | 246.53 | 241.50 | 242.74 | 1,912,057 | +2.62(+1.09%) |
Nov 07, 2023 | 240.63 | 241.16 | 238.43 | 240.12 | 1,222,461 | -0.13(-0.06%) |
Nov 06, 2023 | 244.57 | 245.76 | 239.59 | 240.25 | 854,784 | -4.98(-2.03%) |
Nov 03, 2023 | 244.50 | 251.03 | 244.50 | 245.23 | 1,221,523 | +4.84(+2.01%) |
Nov 02, 2023 | 237.03 | 243.44 | 237.03 | 240.39 | 1,026,494 | +5.49(+2.34%) |
Nov 01, 2023 | 233.41 | 235.55 | 227.15 | 234.90 | 1,284,719 | +3.76(+1.63%) |
Oct 31, 2023 | 236.86 | 238.93 | 225.79 | 231.14 | 1,533,880 | -0.11(-0.05%) |
Oct 30, 2023 | 230.54 | 232.66 | 226.46 | 231.25 | 1,398,165 | +0.24(+0.10%) |
Oct 27, 2023 | 231.18 | 233.25 | 227.48 | 231.01 | 996,064 | -0.20(-0.09%) |
Oct 26, 2023 | 231.14 | 233.83 | 230.49 | 231.21 | 1,353,223 | +0.77(+0.33%) |
Oct 25, 2023 | 233.30 | 234.44 | 228.64 | 230.44 | 1,119,141 | -4.51(-1.92%) |
Oct 24, 2023 | 240.09 | 240.90 | 233.77 | 234.96 | 1,347,290 | -5.11(-2.13%) |
Oct 23, 2023 | 242.08 | 244.39 | 239.91 | 240.07 | 895,088 | -3.16(-1.30%) |
Oct 20, 2023 | 251.52 | 252.16 | 242.87 | 243.23 | 1,033,048 | -7.08(-2.83%) |
Oct 19, 2023 | 256.47 | 257.96 | 250.21 | 250.30 | 764,003 | -7.87(-3.05%) |
Oct 18, 2023 | 262.90 | 263.94 | 257.83 | 258.18 | 547,698 | -6.19(-2.34%) |
Oct 17, 2023 | 264.94 | 266.96 | 262.82 | 264.36 | 757,873 | -2.62(-0.98%) |
Oct 16, 2023 | 265.17 | 267.36 | 262.35 | 266.99 | 735,994 | +3.50(+1.33%) |
Oct 13, 2023 | 265.43 | 266.45 | 261.39 | 263.49 | 620,856 | -0.81(-0.31%) |
Oct 12, 2023 | 265.88 | 267.10 | 263.38 | 264.31 | 554,961 | -2.73(-1.02%) |
Oct 11, 2023 | 264.83 | 267.24 | 263.40 | 267.04 | 674,745 | +4.15(+1.58%) |
Oct 10, 2023 | 261.44 | 264.92 | 260.03 | 262.88 | 753,314 | +1.03(+0.39%) |
Oct 09, 2023 | 254.35 | 261.98 | 254.06 | 261.86 | 637,510 | +6.25(+2.45%) |
Oct 06, 2023 | 249.12 | 256.38 | 248.26 | 255.60 | 759,928 | +4.93(+1.97%) |
Oct 05, 2023 | 250.52 | 251.95 | 249.06 | 250.67 | 753,756 | -0.16(-0.07%) |
Oct 04, 2023 | 249.39 | 251.23 | 246.79 | 250.84 | 829,006 | +3.23(+1.31%) |
Oct 03, 2023 | 251.02 | 251.74 | 246.85 | 247.60 | 763,589 | -4.87(-1.93%) |
Oct 02, 2023 | 256.34 | 256.73 | 250.62 | 252.47 | 627,838 | -2.69(-1.06%) |
Sep 29, 2023 | 258.49 | 260.24 | 253.79 | 255.16 | 639,262 | -0.74(-0.29%) |
Sep 28, 2023 | 257.33 | 260.14 | 255.47 | 255.90 | 832,743 | -0.68(-0.26%) |
Sep 27, 2023 | 259.64 | 263.16 | 256.38 | 256.58 | 1,368,029 | +1.03(+0.40%) |
Sep 26, 2023 | 253.77 | 256.32 | 252.96 | 255.55 | 841,121 | +0.18(+0.07%) |
Sep 25, 2023 | 254.47 | 256.10 | 254.74 | 255.37 | 587,230 | -0.24(-0.09%) |
Sep 22, 2023 | 254.66 | 258.94 | 254.66 | 255.61 | 750,334 | +0.80(+0.32%) |
Sep 21, 2023 | 260.24 | 261.67 | 254.42 | 254.81 | 742,817 | -7.38(-2.81%) |
Sep 20, 2023 | 264.05 | 264.59 | 261.60 | 262.19 | 545,816 | +0.39(+0.15%) |
Sep 19, 2023 | 261.90 | 264.57 | 261.48 | 261.80 | 746,645 | +0.47(+0.18%) |
Sep 18, 2023 | 265.42 | 265.42 | 260.50 | 261.32 | 617,330 | -4.09(-1.54%) |
Sep 15, 2023 | 266.56 | 268.80 | 264.86 | 265.42 | 1,229,319 | -1.92(-0.72%) |
Sep 14, 2023 | 265.05 | 268.16 | 264.39 | 267.34 | 759,977 | +3.97(+1.51%) |
Sep 13, 2023 | 263.67 | 264.22 | 261.77 | 263.37 | 687,427 | -0.48(-0.18%) |
Sep 12, 2023 | 263.97 | 265.13 | 262.21 | 263.85 | 529,793 | -1.06(-0.40%) |
Sep 11, 2023 | 262.25 | 265.40 | 260.55 | 264.92 | 679,687 | +2.81(+1.07%) |
Sep 08, 2023 | 262.27 | 264.27 | 261.49 | 262.11 | 987,946 | +0.50(+0.19%) |
Sep 07, 2023 | 257.23 | 262.03 | 257.23 | 261.61 | 870,817 | +4.22(+1.64%) |
Sep 06, 2023 | 259.66 | 260.73 | 254.78 | 257.39 | 829,909 | -2.36(-0.91%) |
Sep 05, 2023 | 263.56 | 264.12 | 259.65 | 259.74 | 718,046 | -4.41(-1.67%) |
Sep 01, 2023 | 266.25 | 266.96 | 263.16 | 264.16 | 503,755 | -0.56(-0.21%) |
Aug 31, 2023 | 268.97 | 268.97 | 264.26 | 264.71 | 938,762 | -4.43(-1.64%) |
Aug 30, 2023 | 267.57 | 269.33 | 267.12 | 269.14 | 621,970 | +1.98(+0.74%) |
Aug 29, 2023 | 264.83 | 267.54 | 264.40 | 267.16 | 541,911 | +1.58(+0.59%) |
Aug 28, 2023 | 264.68 | 267.91 | 264.68 | 265.58 | 387,744 | +0.94(+0.35%) |
Aug 25, 2023 | 263.54 | 265.50 | 262.23 | 264.64 | 642,491 | +2.42(+0.92%) |
Aug 24, 2023 | 265.37 | 267.48 | 261.44 | 262.21 | 937,110 | -1.48(-0.56%) |
Aug 23, 2023 | 264.35 | 266.14 | 262.68 | 263.69 | 733,133 | +1.54(+0.59%) |
Aug 22, 2023 | 262.89 | 262.89 | 260.24 | 262.15 | 537,831 | +0.43(+0.16%) |
Aug 21, 2023 | 261.21 | 262.50 | 258.11 | 261.72 | 646,343 | -0.18(-0.07%) |
Aug 18, 2023 | 259.58 | 263.98 | 259.08 | 261.90 | 725,688 | +1.01(+0.39%) |
Aug 17, 2023 | 266.79 | 268.51 | 260.84 | 260.88 | 868,379 | -6.12(-2.29%) |
Aug 16, 2023 | 268.51 | 270.03 | 266.90 | 267.00 | 538,855 | -0.88(-0.33%) |
Aug 15, 2023 | 269.62 | 270.10 | 266.81 | 267.88 | 717,533 | -3.62(-1.33%) |
Aug 14, 2023 | 274.10 | 276.18 | 270.18 | 271.51 | 811,419 | -3.30(-1.20%) |
Aug 11, 2023 | 271.48 | 275.65 | 271.03 | 274.81 | 858,611 | +2.13(+0.78%) |
Aug 10, 2023 | 274.56 | 276.59 | 271.64 | 272.68 | 783,627 | -1.56(-0.57%) |
Aug 09, 2023 | 267.32 | 275.88 | 267.08 | 274.25 | 865,346 | +4.31(+1.60%) |
Aug 08, 2023 | 269.57 | 271.66 | 267.02 | 269.94 | 1,079,143 | -1.13(-0.42%) |
Aug 07, 2023 | 264.56 | 271.67 | 264.56 | 271.06 | 1,063,002 | +7.01(+2.66%) |
Aug 04, 2023 | 271.18 | 272.41 | 261.55 | 264.05 | 2,508,699 | -10.81(-3.93%) |
Aug 03, 2023 | 274.10 | 276.02 | 268.15 | 274.87 | 1,677,704 | +7.86(+2.94%) |
Aug 02, 2023 | 266.14 | 268.18 | 264.76 | 267.00 | 1,077,237 | -0.56(-0.21%) |
Aug 01, 2023 | 270.60 | 272.00 | 266.72 | 267.56 | 604,721 | -2.30(-0.85%) |
Jul 31, 2023 | 270.32 | 272.41 | 268.21 | 269.86 | 1,237,639 | +0.21(+0.08%) |
Jul 28, 2023 | 277.40 | 277.86 | 269.57 | 269.65 | 819,675 | -6.51(-2.36%) |
Jul 27, 2023 | 283.54 | 284.95 | 275.83 | 276.16 | 659,192 | -6.94(-2.45%) |
Jul 26, 2023 | 281.15 | 286.30 | 281.15 | 283.10 | 563,602 | +1.77(+0.63%) |
Jul 25, 2023 | 283.55 | 284.63 | 280.05 | 281.32 | 751,230 | -1.85(-0.65%) |
Jul 24, 2023 | 281.02 | 283.22 | 279.67 | 283.17 | 1,114,891 | +3.75(+1.34%) |
Jul 21, 2023 | 277.52 | 279.78 | 276.13 | 279.42 | 855,700 | +2.59(+0.93%) |
Jul 20, 2023 | 279.98 | 280.48 | 275.30 | 276.83 | 810,450 | -3.76(-1.34%) |
Jul 19, 2023 | 281.77 | 288.63 | 280.52 | 280.60 | 728,151 | -1.35(-0.48%) |
Jul 18, 2023 | 288.31 | 288.60 | 280.55 | 281.94 | 752,417 | -5.94(-2.06%) |
Jul 17, 2023 | 288.79 | 289.94 | 287.34 | 287.88 | 533,070 | -1.02(-0.35%) |
Jul 14, 2023 | 286.39 | 289.72 | 284.88 | 288.91 | 576,525 | +2.70(+0.94%) |
Jul 13, 2023 | 283.12 | 286.27 | 281.34 | 286.21 | 465,411 | +2.43(+0.86%) |
Jul 12, 2023 | 283.51 | 287.02 | 282.30 | 283.77 | 720,420 | +2.32(+0.82%) |
Jul 11, 2023 | 278.88 | 281.90 | 276.92 | 281.46 | 547,011 | +2.82(+1.01%) |
Jul 10, 2023 | 273.97 | 278.69 | 272.49 | 278.63 | 820,122 | +3.66(+1.33%) |
Jul 07, 2023 | 275.31 | 277.28 | 274.25 | 274.97 | 772,890 | -3.70(-1.33%) |
Jul 06, 2023 | 276.73 | 279.03 | 273.81 | 278.67 | 852,165 | -0.92(-0.33%) |
Jul 05, 2023 | 280.02 | 281.37 | 274.62 | 279.59 | 843,415 | -1.04(-0.37%) |
Jul 03, 2023 | 278.65 | 282.29 | 277.35 | 280.62 | 379,918 | +1.06(+0.38%) |
Jun 30, 2023 | 278.17 | 280.21 | 274.63 | 279.56 | 1,465,896 | +3.15(+1.14%) |
Jun 29, 2023 | 274.98 | 276.52 | 272.49 | 276.41 | 721,772 | -0.51(-0.18%) |
Jun 28, 2023 | 277.06 | 278.01 | 274.29 | 276.92 | 967,612 | -0.36(-0.13%) |
Jun 27, 2023 | 277.48 | 279.08 | 275.85 | 277.28 | 849,598 | +0.63(+0.23%) |
Jun 26, 2023 | 271.21 | 277.08 | 270.65 | 276.65 | 839,783 | +5.04(+1.85%) |
Jun 23, 2023 | 271.54 | 275.45 | 269.54 | 271.61 | 2,230,366 | +0.27(+0.10%) |
Jun 22, 2023 | 276.00 | 276.36 | 269.44 | 271.34 | 788,470 | -4.27(-1.55%) |
Jun 21, 2023 | 273.36 | 276.68 | 270.83 | 275.62 | 799,285 | +2.62(+0.96%) |
Jun 20, 2023 | 274.07 | 274.49 | 269.17 | 272.99 | 947,377 | -1.99(-0.72%) |
Jun 16, 2023 | 276.12 | 281.54 | 274.67 | 274.98 | 1,879,131 | -0.52(-0.19%) |
Jun 15, 2023 | 272.79 | 276.66 | 270.70 | 275.50 | 688,286 | -6.42(-2.28%) |
May 08, 2023 | 279.87 | 282.48 | 278.96 | 281.92 | 972,729 | +1.36(+0.48%) |
May 05, 2023 | 277.40 | 281.60 | 276.89 | 280.56 | 678,624 | +5.32(+1.93%) |
May 04, 2023 | 268.79 | 276.81 | 267.77 | 275.24 | 1,226,586 | +7.58(+2.83%) |
May 03, 2023 | 273.31 | 274.24 | 266.09 | 267.67 | 1,272,776 | -4.27(-1.57%) |
May 02, 2023 | 276.75 | 278.02 | 271.09 | 271.93 | 1,045,624 | -5.48(-1.98%) |
May 01, 2023 | 278.49 | 280.39 | 276.48 | 277.41 | 628,851 | -2.12(-0.76%) |
Apr 28, 2023 | 277.90 | 280.37 | 277.47 | 279.54 | 1,034,679 | +2.28(+0.82%) |
Apr 27, 2023 | 273.99 | 277.35 | 273.97 | 277.26 | 888,228 | +3.60(+1.32%) |
Apr 26, 2023 | 274.96 | 277.05 | 272.29 | 273.66 | 1,196,655 | -1.30(-0.47%) |
Apr 25, 2023 | 273.47 | 275.81 | 272.22 | 274.96 | 1,113,035 | +1.80(+0.66%) |
Apr 24, 2023 | 275.39 | 275.39 | 271.17 | 273.16 | 809,797 | -0.37(-0.14%) |
Apr 21, 2023 | 274.62 | 275.27 | 272.27 | 273.53 | 699,453 | +0.81(+0.30%) |
Apr 20, 2023 | 273.54 | 274.45 | 270.59 | 272.72 | 1,177,415 | -1.41(-0.52%) |
Apr 19, 2023 | 274.65 | 276.81 | 272.62 | 274.13 | 1,216,012 | -1.37(-0.50%) |
Apr 18, 2023 | 278.04 | 280.34 | 274.68 | 275.51 | 1,290,174 | -3.70(-1.32%) |
Apr 17, 2023 | 274.63 | 279.29 | 273.51 | 279.20 | 929,075 | +3.92(+1.42%) |
Apr 14, 2023 | 289.01 | 291.58 | 273.40 | 275.29 | 1,875,896 | -13.43(-4.65%) |
Apr 13, 2023 | 296.56 | 296.57 | 286.98 | 288.71 | 1,418,450 | -8.19(-2.76%) |
Apr 12, 2023 | 299.02 | 300.06 | 296.77 | 296.91 | 930,114 | -0.85(-0.29%) |
Apr 11, 2023 | 295.74 | 298.76 | 294.30 | 297.76 | 1,175,440 | +2.46(+0.83%) |
Apr 10, 2023 | 293.37 | 295.37 | 292.12 | 295.30 | 729,117 | +0.63(+0.22%) |
Apr 06, 2023 | 292.49 | 294.67 | 290.48 | 294.67 | 1,044,316 | +3.35(+1.15%) |
Apr 05, 2023 | 291.91 | 293.17 | 288.37 | 291.32 | 1,598,516 | -0.95(-0.32%) |
Apr 04, 2023 | 291.08 | 297.93 | 290.52 | 292.27 | 1,991,798 | +0.53(+0.18%) |