Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 381.89 | 382.18 | 377.52 | 377.57 | 3,467,280 | -5.66(-1.48%) |
Apr 29, 2024 | 382.53 | 383.46 | 381.50 | 383.23 | 3,270,590 | +1.49(+0.39%) |
Apr 26, 2024 | 380.18 | 382.77 | 379.96 | 381.74 | 4,258,735 | +1.39(+0.36%) |
Apr 25, 2024 | 379.23 | 380.98 | 376.92 | 380.35 | 4,687,240 | -3.51(-0.92%) |
Apr 24, 2024 | 384.30 | 384.89 | 382.45 | 383.87 | 3,563,088 | -0.58(-0.15%) |
Apr 23, 2024 | 383.12 | 385.02 | 382.34 | 384.45 | 3,126,771 | +2.65(+0.69%) |
Apr 22, 2024 | 381.16 | 383.87 | 379.25 | 381.80 | 4,134,785 | +2.57(+0.68%) |
Apr 19, 2024 | 378.13 | 380.46 | 377.36 | 379.24 | 5,086,165 | +2.16(+0.57%) |
Apr 18, 2024 | 378.29 | 380.16 | 376.09 | 377.08 | 4,586,257 | +0.39(+0.10%) |
Apr 17, 2024 | 378.45 | 379.43 | 375.38 | 376.69 | 4,593,015 | -0.53(-0.14%) |
Apr 16, 2024 | 378.98 | 379.17 | 376.28 | 377.22 | 4,389,913 | +0.67(+0.18%) |
Apr 15, 2024 | 382.56 | 383.05 | 375.84 | 376.55 | 4,879,924 | -2.56(-0.67%) |
Apr 12, 2024 | 381.54 | 382.16 | 378.05 | 379.11 | 5,375,899 | -4.66(-1.21%) |
Apr 11, 2024 | 384.69 | 385.30 | 381.23 | 383.77 | 3,979,810 | +0.03(+0.01%) |
Apr 10, 2024 | 384.15 | 385.19 | 382.26 | 383.74 | 5,182,655 | -4.32(-1.11%) |
Apr 09, 2024 | 388.84 | 389.20 | 384.95 | 388.06 | 4,012,511 | -0.26(-0.07%) |
Apr 08, 2024 | 388.27 | 389.36 | 387.79 | 388.32 | 2,436,025 | +0.24(+0.06%) |
Apr 05, 2024 | 385.57 | 389.67 | 385.30 | 388.08 | 4,432,366 | +2.83(+0.74%) |
Apr 04, 2024 | 393.24 | 393.45 | 384.82 | 385.24 | 5,045,625 | -5.23(-1.34%) |
Apr 03, 2024 | 390.89 | 392.13 | 389.21 | 390.47 | 3,542,734 | -0.37(-0.09%) |
Apr 02, 2024 | 391.18 | 391.35 | 389.50 | 390.84 | 4,042,061 | -3.69(-0.94%) |
Apr 01, 2024 | 397.02 | 397.25 | 393.94 | 394.54 | 3,768,520 | -2.42(-0.61%) |
Mar 28, 2024 | 397.26 | 397.76 | 396.24 | 396.96 | 3,288,307 | +0.20(+0.05%) |
Mar 27, 2024 | 394.21 | 396.78 | 393.68 | 396.76 | 4,434,629 | +4.70(+1.20%) |
Mar 26, 2024 | 392.89 | 393.48 | 391.84 | 392.06 | 3,401,914 | -0.10(-0.03%) |
Mar 25, 2024 | 393.13 | 393.36 | 392.03 | 392.16 | 2,538,549 | -1.58(-0.40%) |
Mar 22, 2024 | 396.96 | 397.26 | 393.70 | 393.74 | 3,162,436 | -3.21(-0.81%) |
Mar 21, 2024 | 395.51 | 398.02 | 395.01 | 396.95 | 4,355,194 | +2.75(+0.70%) |
Mar 20, 2024 | 389.37 | 394.43 | 389.11 | 394.20 | 4,829,494 | +4.08(+1.05%) |
Mar 19, 2024 | 387.38 | 390.30 | 386.69 | 390.11 | 3,309,068 | +3.16(+0.82%) |
Mar 18, 2024 | 387.57 | 388.08 | 386.71 | 386.95 | 2,062,968 | +0.73(+0.19%) |
Mar 15, 2024 | 386.96 | 388.48 | 385.26 | 386.22 | 4,577,506 | -2.13(-0.55%) |
Mar 14, 2024 | 390.44 | 390.68 | 386.13 | 388.35 | 4,475,342 | -1.15(-0.29%) |
Mar 13, 2024 | 389.97 | 391.06 | 388.34 | 389.50 | 2,797,352 | +0.43(+0.11%) |
Mar 12, 2024 | 387.53 | 389.72 | 386.13 | 389.07 | 3,288,220 | +2.36(+0.61%) |
Mar 11, 2024 | 385.22 | 386.94 | 383.81 | 386.71 | 3,408,622 | +0.43(+0.11%) |
Mar 08, 2024 | 386.53 | 388.70 | 386.00 | 386.28 | 4,275,699 | -0.46(-0.12%) |
Mar 07, 2024 | 387.36 | 388.01 | 386.12 | 386.74 | 2,976,499 | +1.27(+0.33%) |
Mar 06, 2024 | 386.78 | 387.42 | 384.43 | 385.48 | 3,051,117 | +0.99(+0.26%) |
Mar 05, 2024 | 387.28 | 387.58 | 383.23 | 384.49 | 4,148,646 | -4.02(-1.04%) |
Mar 04, 2024 | 387.64 | 389.53 | 387.64 | 388.51 | 3,060,318 | -1.07(-0.28%) |
Mar 01, 2024 | 388.13 | 389.89 | 387.17 | 389.59 | 3,874,533 | +1.35(+0.35%) |
Feb 29, 2024 | 388.97 | 389.39 | 386.74 | 388.24 | 3,039,044 | +0.35(+0.09%) |
Feb 28, 2024 | 386.23 | 388.02 | 385.89 | 387.89 | 3,327,513 | -0.06(-0.02%) |
Feb 27, 2024 | 388.64 | 388.73 | 387.04 | 387.95 | 2,379,619 | -1.05(-0.27%) |
Feb 26, 2024 | 389.73 | 390.68 | 388.52 | 388.99 | 1,921,790 | -0.57(-0.15%) |
Feb 23, 2024 | 390.05 | 391.11 | 389.20 | 389.56 | 3,466,821 | +0.74(+0.19%) |
Feb 22, 2024 | 386.65 | 389.75 | 386.20 | 388.82 | 5,009,682 | +4.47(+1.16%) |
Feb 21, 2024 | 383.27 | 384.47 | 381.63 | 384.35 | 3,040,995 | +0.36(+0.09%) |
Feb 20, 2024 | 383.81 | 384.87 | 382.85 | 383.99 | 3,309,379 | -0.50(-0.13%) |
Feb 16, 2024 | 385.47 | 386.54 | 384.00 | 384.49 | 3,789,150 | -1.44(-0.37%) |
Feb 15, 2024 | 382.89 | 386.01 | 382.58 | 385.93 | 3,515,886 | +3.94(+1.03%) |
Feb 14, 2024 | 381.71 | 382.25 | 379.79 | 382.00 | 3,485,199 | +1.46(+0.38%) |
Feb 13, 2024 | 382.77 | 382.86 | 378.19 | 380.54 | 5,355,873 | -5.26(-1.36%) |
Feb 12, 2024 | 384.18 | 387.09 | 384.13 | 385.79 | 2,424,561 | +1.38(+0.36%) |
Feb 09, 2024 | 384.88 | 385.19 | 383.45 | 384.41 | 3,547,433 | -0.63(-0.16%) |
Feb 08, 2024 | 385.16 | 385.35 | 383.21 | 385.04 | 2,562,039 | +0.68(+0.18%) |
Feb 07, 2024 | 384.08 | 385.14 | 383.35 | 384.36 | 2,813,056 | +1.58(+0.41%) |
Feb 06, 2024 | 381.63 | 383.07 | 381.21 | 382.78 | 2,519,959 | +1.49(+0.39%) |
Feb 05, 2024 | 383.69 | 383.69 | 379.84 | 381.29 | 3,779,191 | -2.82(-0.73%) |
Feb 02, 2024 | 381.70 | 385.47 | 380.95 | 384.11 | 3,365,064 | +1.31(+0.34%) |
Feb 01, 2024 | 379.12 | 382.85 | 378.70 | 382.80 | 3,668,663 | +3.71(+0.98%) |
Jan 31, 2024 | 382.91 | 383.52 | 379.06 | 379.09 | 4,493,512 | -3.10(-0.81%) |
Jan 30, 2024 | 380.54 | 382.65 | 380.21 | 382.20 | 2,758,998 | +1.17(+0.31%) |
Jan 29, 2024 | 378.73 | 381.12 | 378.27 | 381.02 | 2,743,398 | +2.21(+0.58%) |
Jan 26, 2024 | 377.71 | 379.85 | 377.68 | 378.82 | 3,240,296 | +0.61(+0.16%) |
Jan 25, 2024 | 376.81 | 378.29 | 375.67 | 378.21 | 3,533,217 | +2.38(+0.63%) |
Jan 24, 2024 | 377.94 | 378.35 | 375.69 | 375.83 | 3,982,647 | -0.94(-0.25%) |
Jan 23, 2024 | 377.10 | 377.58 | 375.73 | 376.78 | 3,129,145 | -1.02(-0.27%) |
Jan 22, 2024 | 377.42 | 378.81 | 376.82 | 377.80 | 5,463,348 | +1.46(+0.39%) |
Jan 19, 2024 | 373.54 | 377.11 | 372.23 | 376.34 | 5,249,954 | +3.98(+1.07%) |
Jan 18, 2024 | 369.80 | 372.88 | 368.94 | 372.36 | 3,976,297 | +2.08(+0.56%) |
Jan 17, 2024 | 369.32 | 371.31 | 368.91 | 370.29 | 4,388,597 | -0.93(-0.25%) |
Jan 16, 2024 | 372.52 | 373.08 | 369.61 | 371.22 | 4,514,487 | -2.24(-0.60%) |
Jan 12, 2024 | 375.01 | 375.78 | 372.28 | 373.45 | 3,841,969 | -1.25(-0.33%) |
Jan 11, 2024 | 375.30 | 375.65 | 371.81 | 374.71 | 4,116,842 | +0.22(+0.06%) |
Jan 10, 2024 | 373.10 | 375.00 | 372.84 | 374.49 | 2,731,715 | +1.76(+0.47%) |
Jan 09, 2024 | 372.35 | 373.15 | 371.31 | 372.73 | 3,251,325 | -1.65(-0.44%) |
Jan 08, 2024 | 370.96 | 374.51 | 370.04 | 374.38 | 4,632,621 | +2.19(+0.59%) |
Jan 05, 2024 | 371.98 | 373.79 | 370.77 | 372.19 | 5,417,062 | +0.10(+0.03%) |
Jan 04, 2024 | 372.39 | 374.76 | 371.95 | 372.09 | 4,277,237 | +0.33(+0.09%) |
Jan 03, 2024 | 373.12 | 373.66 | 371.46 | 371.77 | 6,420,659 | -2.86(-0.76%) |
Jan 02, 2024 | 372.35 | 375.35 | 372.35 | 374.63 | 5,810,583 | +0.22(+0.06%) |
Dec 29, 2023 | 374.49 | 375.00 | 372.82 | 374.41 | 3,386,668 | -0.16(-0.04%) |
Dec 28, 2023 | 374.06 | 375.22 | 374.06 | 374.57 | 2,634,806 | +0.47(+0.12%) |
Dec 27, 2023 | 372.65 | 374.33 | 372.30 | 374.10 | 3,079,299 | +1.20(+0.32%) |
Dec 26, 2023 | 371.24 | 373.63 | 371.14 | 372.90 | 2,225,840 | +1.54(+0.41%) |
Dec 22, 2023 | 371.20 | 372.86 | 370.15 | 371.36 | 3,352,572 | -0.08(-0.02%) |
Dec 21, 2023 | 370.45 | 371.69 | 368.74 | 371.44 | 3,851,657 | +3.06(+0.83%) |
Dec 20, 2023 | 372.22 | 373.88 | 368.19 | 368.38 | 4,526,506 | -4.67(-1.25%) |
Dec 19, 2023 | 370.80 | 373.11 | 370.68 | 373.05 | 3,767,617 | +2.50(+0.68%) |
Dec 18, 2023 | 370.85 | 371.43 | 370.32 | 370.54 | 3,425,945 | +0.35(+0.09%) |
Dec 15, 2023 | 369.31 | 370.95 | 368.90 | 370.20 | 7,274,031 | +0.13(+0.04%) |
Dec 14, 2023 | 369.45 | 370.40 | 368.01 | 370.06 | 5,530,680 | +1.58(+0.43%) |
Dec 13, 2023 | 363.39 | 368.49 | 362.80 | 368.49 | 4,325,653 | +5.28(+1.45%) |
Dec 12, 2023 | 362.21 | 363.47 | 361.24 | 363.20 | 3,266,405 | +1.70(+0.47%) |
Dec 11, 2023 | 360.42 | 361.68 | 359.82 | 361.50 | 3,699,608 | +1.56(+0.43%) |
Dec 08, 2023 | 358.60 | 360.50 | 358.22 | 359.94 | 2,956,250 | +1.28(+0.36%) |
Dec 07, 2023 | 358.79 | 359.19 | 357.77 | 358.67 | 3,322,125 | +0.61(+0.17%) |
Dec 06, 2023 | 359.64 | 360.37 | 357.67 | 358.06 | 5,704,352 | -0.68(-0.19%) |
Dec 05, 2023 | 358.69 | 359.09 | 357.55 | 358.74 | 5,415,767 | -0.72(-0.20%) |
Dec 04, 2023 | 357.99 | 359.77 | 357.86 | 359.47 | 4,309,035 | -0.41(-0.11%) |
Dec 01, 2023 | 356.87 | 360.07 | 356.71 | 359.87 | 5,905,981 | +3.02(+0.85%) |
Nov 30, 2023 | 353.59 | 357.03 | 353.33 | 356.85 | 4,124,235 | +5.30(+1.51%) |
Nov 29, 2023 | 351.87 | 353.01 | 351.27 | 351.55 | 2,754,853 | +0.54(+0.15%) |
Nov 28, 2023 | 350.40 | 352.03 | 350.00 | 351.01 | 2,781,793 | +0.78(+0.22%) |
Nov 27, 2023 | 350.54 | 351.04 | 349.69 | 350.23 | 2,554,289 | -0.48(-0.14%) |
Nov 24, 2023 | 350.07 | 350.85 | 349.95 | 350.70 | 1,256,077 | +1.23(+0.35%) |
Nov 22, 2023 | 348.81 | 350.05 | 348.43 | 349.48 | 3,518,337 | +1.73(+0.50%) |
Nov 21, 2023 | 348.04 | 348.14 | 347.30 | 347.75 | 1,864,819 | -0.69(-0.20%) |
Nov 20, 2023 | 346.05 | 349.16 | 346.02 | 348.44 | 2,929,913 | +2.07(+0.60%) |
Nov 17, 2023 | 346.72 | 347.16 | 345.68 | 346.37 | 2,077,819 | +0.12(+0.03%) |
Nov 16, 2023 | 345.82 | 347.03 | 345.00 | 346.26 | 3,887,604 | -0.25(-0.07%) |
Nov 15, 2023 | 345.54 | 347.01 | 345.23 | 346.50 | 3,182,284 | +1.83(+0.53%) |
Nov 14, 2023 | 343.78 | 345.76 | 342.94 | 344.67 | 4,865,532 | +4.80(+1.41%) |
Nov 13, 2023 | 338.70 | 340.60 | 338.55 | 339.88 | 2,651,749 | +0.55(+0.16%) |
Nov 10, 2023 | 337.15 | 339.61 | 335.62 | 339.32 | 3,304,198 | +3.86(+1.15%) |
Nov 09, 2023 | 338.33 | 338.37 | 335.13 | 335.46 | 3,980,291 | -1.99(-0.59%) |
Nov 08, 2023 | 338.42 | 338.91 | 336.29 | 337.45 | 2,815,479 | -0.42(-0.12%) |
Nov 07, 2023 | 337.07 | 338.39 | 336.64 | 337.87 | 2,820,452 | +0.49(+0.15%) |
Nov 06, 2023 | 337.20 | 337.97 | 336.24 | 337.37 | 2,794,312 | +0.43(+0.13%) |
Nov 03, 2023 | 336.46 | 337.94 | 335.74 | 336.95 | 4,090,859 | +2.20(+0.66%) |
Nov 02, 2023 | 331.18 | 334.88 | 330.81 | 334.75 | 5,413,507 | +5.65(+1.72%) |
Nov 01, 2023 | 327.36 | 329.78 | 326.55 | 329.10 | 4,594,487 | +2.18(+0.67%) |
Oct 31, 2023 | 325.64 | 327.12 | 324.32 | 326.93 | 3,683,598 | +1.24(+0.38%) |
Oct 30, 2023 | 322.88 | 326.47 | 322.86 | 325.69 | 4,666,631 | +4.99(+1.55%) |
Oct 27, 2023 | 324.32 | 324.36 | 319.74 | 320.70 | 4,809,037 | -3.59(-1.11%) |
Oct 26, 2023 | 326.61 | 327.46 | 323.84 | 324.30 | 4,928,027 | -2.50(-0.77%) |
Oct 25, 2023 | 328.65 | 329.11 | 326.28 | 326.80 | 3,869,509 | -1.08(-0.33%) |
Oct 24, 2023 | 327.44 | 329.12 | 326.30 | 327.88 | 3,621,792 | +2.10(+0.64%) |
Oct 23, 2023 | 326.35 | 328.76 | 325.34 | 325.78 | 4,115,404 | -1.85(-0.56%) |
Oct 20, 2023 | 329.80 | 330.64 | 327.57 | 327.63 | 4,115,047 | -2.71(-0.82%) |
Oct 19, 2023 | 332.88 | 334.79 | 329.99 | 330.34 | 5,259,246 | -2.48(-0.75%) |
Oct 18, 2023 | 335.90 | 336.13 | 332.20 | 332.82 | 4,187,773 | -3.32(-0.99%) |
Oct 17, 2023 | 334.50 | 337.66 | 334.45 | 336.15 | 3,819,354 | +0.10(+0.03%) |
Oct 16, 2023 | 334.94 | 337.06 | 334.58 | 336.05 | 4,014,313 | +3.17(+0.95%) |
Oct 13, 2023 | 333.67 | 335.77 | 331.73 | 332.87 | 5,215,138 | +0.41(+0.12%) |
Oct 12, 2023 | 334.94 | 334.94 | 330.79 | 332.47 | 3,352,593 | -1.74(-0.52%) |
Oct 11, 2023 | 334.37 | 335.01 | 332.36 | 334.21 | 2,804,716 | +0.57(+0.17%) |
Oct 10, 2023 | 333.39 | 335.17 | 332.23 | 333.63 | 3,811,947 | +1.34(+0.40%) |
Oct 09, 2023 | 329.19 | 332.58 | 328.83 | 332.29 | 3,798,428 | +1.97(+0.60%) |
Oct 06, 2023 | 326.62 | 331.85 | 324.77 | 330.32 | 4,542,637 | +2.90(+0.88%) |
Oct 05, 2023 | 327.08 | 328.00 | 325.67 | 327.43 | 3,207,033 | +0.18(+0.05%) |
Oct 04, 2023 | 326.40 | 327.71 | 324.89 | 327.25 | 4,931,840 | +1.00(+0.31%) |
Oct 03, 2023 | 329.08 | 330.11 | 325.32 | 326.25 | 4,926,047 | -4.06(-1.23%) |
Oct 02, 2023 | 330.51 | 331.23 | 328.33 | 330.31 | 4,240,366 | -0.85(-0.26%) |
Sep 29, 2023 | 334.95 | 335.00 | 330.13 | 331.16 | 3,829,836 | -1.65(-0.50%) |
Sep 28, 2023 | 331.53 | 333.85 | 330.79 | 332.81 | 4,099,513 | +1.18(+0.35%) |
Sep 27, 2023 | 333.07 | 333.34 | 329.18 | 331.64 | 4,503,625 | -0.60(-0.18%) |
Sep 26, 2023 | 334.05 | 334.91 | 331.76 | 332.24 | 4,709,182 | -3.90(-1.16%) |
Sep 25, 2023 | 334.90 | 336.23 | 334.73 | 336.14 | 3,139,814 | +0.40(+0.12%) |
Sep 22, 2023 | 336.84 | 337.57 | 335.48 | 335.74 | 3,415,338 | -0.99(-0.29%) |
Sep 21, 2023 | 339.29 | 339.76 | 336.62 | 336.73 | 3,524,769 | -3.70(-1.09%) |
Sep 20, 2023 | 342.13 | 343.73 | 340.31 | 340.43 | 3,451,552 | -0.74(-0.22%) |
Sep 19, 2023 | 341.56 | 341.90 | 339.10 | 341.17 | 2,772,743 | -1.07(-0.31%) |
Sep 18, 2023 | 342.37 | 343.21 | 341.41 | 342.24 | 2,147,016 | +0.01(+0.00%) |
Sep 15, 2023 | 344.32 | 344.91 | 341.70 | 342.23 | 3,622,629 | -2.84(-0.82%) |
Sep 14, 2023 | 343.81 | 345.75 | 342.89 | 345.07 | 3,540,276 | +3.34(+0.98%) |
Sep 13, 2023 | 342.72 | 343.66 | 341.01 | 341.73 | 2,053,019 | -0.65(-0.19%) |
Sep 12, 2023 | 341.82 | 344.44 | 341.54 | 342.38 | 1,837,038 | -0.16(-0.05%) |
Sep 11, 2023 | 343.18 | 343.74 | 341.69 | 342.54 | 1,747,391 | +0.85(+0.25%) |
Sep 08, 2023 | 340.96 | 342.21 | 340.67 | 341.69 | 1,699,212 | +0.81(+0.24%) |
Sep 07, 2023 | 339.67 | 341.42 | 339.55 | 340.88 | 2,411,294 | +0.68(+0.20%) |
Sep 06, 2023 | 341.63 | 341.69 | 338.68 | 340.20 | 2,787,138 | -1.95(-0.57%) |
Sep 05, 2023 | 344.22 | 344.42 | 342.07 | 342.15 | 1,933,378 | -1.97(-0.57%) |
Sep 01, 2023 | 345.06 | 345.49 | 342.91 | 344.12 | 2,568,955 | +1.15(+0.34%) |
Aug 31, 2023 | 346.04 | 346.39 | 342.90 | 342.97 | 2,936,709 | -1.57(-0.46%) |
Aug 30, 2023 | 344.24 | 345.85 | 343.67 | 344.54 | 2,830,984 | +0.77(+0.22%) |
Aug 29, 2023 | 340.75 | 343.90 | 340.60 | 343.77 | 3,149,837 | +2.87(+0.84%) |
Aug 28, 2023 | 340.41 | 341.85 | 339.71 | 340.90 | 2,415,836 | +2.18(+0.64%) |
Aug 25, 2023 | 337.69 | 339.76 | 335.62 | 338.72 | 3,923,066 | +2.44(+0.72%) |
Aug 24, 2023 | 339.53 | 342.14 | 336.23 | 336.29 | 3,894,487 | -3.75(-1.10%) |
Aug 23, 2023 | 338.75 | 340.59 | 338.47 | 340.03 | 2,640,590 | +1.84(+0.55%) |
Aug 22, 2023 | 339.99 | 340.34 | 337.80 | 338.19 | 2,855,935 | -1.69(-0.50%) |
Aug 21, 2023 | 340.50 | 340.91 | 337.73 | 339.88 | 3,221,068 | -0.44(-0.13%) |
Aug 18, 2023 | 338.18 | 341.10 | 337.91 | 340.32 | 3,575,114 | +0.56(+0.17%) |
Aug 17, 2023 | 343.59 | 343.95 | 339.52 | 339.76 | 4,873,820 | -2.67(-0.78%) |
Aug 16, 2023 | 343.93 | 346.12 | 342.37 | 342.42 | 3,638,864 | -1.81(-0.53%) |
Aug 15, 2023 | 346.26 | 346.61 | 343.81 | 344.24 | 2,861,748 | -3.55(-1.02%) |
Aug 14, 2023 | 347.31 | 348.07 | 346.36 | 347.78 | 3,182,212 | +0.21(+0.06%) |
Aug 11, 2023 | 345.79 | 348.28 | 345.22 | 347.57 | 2,643,193 | +1.09(+0.32%) |
Aug 10, 2023 | 347.72 | 350.45 | 345.79 | 346.48 | 4,230,430 | +0.60(+0.17%) |
Aug 09, 2023 | 347.45 | 348.24 | 345.15 | 345.88 | 2,916,622 | -1.71(-0.49%) |
Aug 08, 2023 | 347.00 | 347.92 | 344.54 | 347.59 | 3,078,704 | -1.57(-0.45%) |
Aug 07, 2023 | 346.63 | 349.42 | 346.47 | 349.17 | 2,427,798 | +3.91(+1.13%) |
Aug 04, 2023 | 347.69 | 349.50 | 344.81 | 345.26 | 4,336,019 | -1.32(-0.38%) |
Aug 03, 2023 | 346.20 | 347.96 | 345.72 | 346.58 | 3,360,588 | -0.74(-0.21%) |
Aug 02, 2023 | 349.03 | 349.74 | 346.70 | 347.32 | 5,142,218 | -3.41(-0.97%) |
Aug 01, 2023 | 349.81 | 351.22 | 349.68 | 350.73 | 2,627,395 | +0.62(+0.18%) |
Jul 31, 2023 | 349.12 | 350.11 | 348.75 | 350.11 | 2,238,006 | +1.07(+0.31%) |
Jul 28, 2023 | 349.06 | 350.08 | 348.00 | 349.03 | 3,269,906 | +1.68(+0.48%) |
Jul 27, 2023 | 350.39 | 350.88 | 346.63 | 347.35 | 4,947,151 | -2.44(-0.70%) |
Jul 26, 2023 | 347.71 | 350.80 | 347.69 | 349.79 | 3,127,220 | +0.91(+0.26%) |
Jul 25, 2023 | 348.36 | 349.72 | 348.12 | 348.87 | 2,584,215 | +0.25(+0.07%) |
Jul 24, 2023 | 347.29 | 349.12 | 347.11 | 348.63 | 3,120,344 | +1.90(+0.55%) |
Jul 21, 2023 | 347.39 | 347.89 | 346.30 | 346.73 | 3,018,058 | -0.02(-0.01%) |
Jul 20, 2023 | 345.79 | 348.19 | 345.69 | 346.75 | 4,629,022 | +1.71(+0.50%) |
Jul 19, 2023 | 344.75 | 346.77 | 344.75 | 345.04 | 5,953,504 | +1.09(+0.32%) |
Jul 18, 2023 | 340.08 | 344.27 | 339.69 | 343.94 | 4,694,319 | +3.67(+1.08%) |
Jul 17, 2023 | 339.01 | 341.11 | 338.67 | 340.27 | 2,908,022 | +0.67(+0.20%) |
Jul 14, 2023 | 340.14 | 340.34 | 338.96 | 339.61 | 3,347,501 | +1.23(+0.36%) |
Jul 13, 2023 | 338.79 | 339.32 | 338.16 | 338.38 | 2,508,923 | +0.28(+0.08%) |
Jul 12, 2023 | 339.35 | 340.32 | 337.62 | 338.09 | 4,207,870 | +0.97(+0.29%) |
Jul 11, 2023 | 335.25 | 337.39 | 334.47 | 337.12 | 2,521,191 | +3.01(+0.90%) |
Jul 10, 2023 | 331.96 | 334.18 | 331.74 | 334.11 | 2,601,503 | +2.12(+0.64%) |
Jul 07, 2023 | 332.52 | 334.91 | 331.75 | 331.99 | 2,898,968 | -1.77(-0.53%) |
Jul 06, 2023 | 334.76 | 335.38 | 332.26 | 333.76 | 3,802,657 | -3.52(-1.04%) |
Jul 05, 2023 | 336.86 | 338.20 | 336.73 | 337.28 | 2,762,439 | -1.24(-0.37%) |
Jul 03, 2023 | 337.47 | 338.98 | 337.25 | 338.52 | 1,726,242 | +0.22(+0.06%) |
Jun 30, 2023 | 337.69 | 339.03 | 337.24 | 338.31 | 3,077,061 | +2.65(+0.79%) |
Jun 29, 2023 | 332.95 | 335.89 | 332.66 | 335.66 | 2,948,144 | +2.49(+0.75%) |
Jun 28, 2023 | 333.27 | 333.48 | 331.99 | 333.17 | 2,341,709 | -0.59(-0.18%) |
Jun 27, 2023 | 331.67 | 334.18 | 331.67 | 333.76 | 1,806,390 | +2.06(+0.62%) |
Jun 26, 2023 | 331.37 | 332.63 | 330.54 | 331.71 | 2,338,808 | -0.02(-0.01%) |
Jun 23, 2023 | 331.69 | 332.74 | 330.80 | 331.73 | 3,782,625 | -2.14(-0.64%) |
Jun 22, 2023 | 333.48 | 334.45 | 332.79 | 333.87 | 2,650,456 | -0.09(-0.03%) |
Jun 21, 2023 | 334.15 | 335.42 | 333.22 | 333.96 | 3,098,202 | -1.01(-0.30%) |
Jun 20, 2023 | 335.80 | 336.10 | 333.54 | 334.97 | 3,598,035 | -2.45(-0.73%) |
Jun 16, 2023 | 339.78 | 340.16 | 337.21 | 337.42 | 5,668,130 | -1.03(-0.30%) |
Jun 15, 2023 | 334.11 | 339.25 | 333.94 | 338.45 | 4,807,327 | +4.27(+1.28%) |
Jun 14, 2023 | 335.13 | 335.77 | 332.14 | 334.18 | 3,834,848 | -2.16(-0.64%) |
Jun 13, 2023 | 335.48 | 337.33 | 335.34 | 336.34 | 3,312,865 | +1.42(+0.43%) |
Jun 12, 2023 | 333.51 | 335.04 | 333.01 | 334.92 | 2,076,891 | +1.87(+0.56%) |
Jun 09, 2023 | 332.36 | 334.02 | 332.12 | 333.05 | 3,224,065 | +0.45(+0.14%) |
Jun 08, 2023 | 331.05 | 333.04 | 330.58 | 332.60 | 2,777,093 | +1.61(+0.49%) |
Jun 07, 2023 | 330.37 | 331.33 | 329.77 | 330.99 | 2,789,615 | +0.98(+0.30%) |
Jun 06, 2023 | 329.87 | 330.57 | 328.34 | 330.01 | 2,877,106 | +0.04(+0.01%) |
Jun 05, 2023 | 332.01 | 332.27 | 329.80 | 329.97 | 4,027,282 | -1.90(-0.57%) |
Jun 02, 2023 | 327.13 | 332.29 | 327.00 | 331.87 | 5,689,034 | +7.00(+2.15%) |
Jun 01, 2023 | 322.88 | 325.89 | 321.32 | 324.87 | 3,138,292 | +1.39(+0.43%) |
May 31, 2023 | 323.41 | 324.12 | 321.69 | 323.48 | 3,124,702 | -0.98(-0.30%) |
May 30, 2023 | 324.59 | 325.24 | 322.89 | 324.46 | 3,536,248 | -0.31(-0.10%) |
May 26, 2023 | 322.11 | 325.54 | 321.91 | 324.77 | 3,646,901 | +3.03(+0.94%) |
May 25, 2023 | 322.06 | 322.70 | 319.85 | 321.74 | 3,562,433 | -0.26(-0.08%) |
May 24, 2023 | 323.95 | 324.19 | 321.48 | 322.00 | 3,030,317 | -2.55(-0.79%) |
May 23, 2023 | 325.68 | 326.99 | 324.03 | 324.55 | 2,570,275 | -2.25(-0.69%) |
May 22, 2023 | 328.00 | 329.00 | 325.93 | 326.80 | 2,595,831 | -1.27(-0.39%) |
May 19, 2023 | 329.80 | 330.28 | 327.11 | 328.06 | 3,775,955 | -1.12(-0.34%) |
May 18, 2023 | 327.07 | 329.56 | 325.94 | 329.19 | 3,617,560 | +1.42(+0.43%) |
May 17, 2023 | 325.35 | 328.31 | 324.12 | 327.77 | 3,127,798 | +4.17(+1.29%) |
May 16, 2023 | 325.90 | 326.26 | 323.52 | 323.59 | 2,315,388 | -3.35(-1.02%) |
May 15, 2023 | 326.69 | 327.42 | 325.07 | 326.94 | 2,215,249 | +0.56(+0.17%) |
May 12, 2023 | 327.58 | 327.61 | 324.53 | 326.38 | 2,691,409 | -0.13(-0.04%) |
May 11, 2023 | 326.91 | 327.04 | 324.69 | 326.51 | 2,805,790 | -2.12(-0.64%) |
May 10, 2023 | 330.50 | 330.94 | 325.69 | 328.63 | 3,435,067 | -0.27(-0.08%) |
May 09, 2023 | 328.55 | 329.79 | 328.30 | 328.90 | 1,964,981 | -0.44(-0.13%) |
May 08, 2023 | 330.27 | 330.49 | 328.24 | 329.34 | 1,826,255 | -0.50(-0.15%) |
May 05, 2023 | 327.42 | 330.60 | 327.11 | 329.84 | 3,616,703 | +5.29(+1.63%) |
May 04, 2023 | 326.46 | 326.77 | 322.63 | 324.55 | 3,645,297 | -2.72(-0.83%) |
May 03, 2023 | 330.24 | 331.26 | 327.10 | 327.28 | 4,004,811 | -2.70(-0.82%) |
May 02, 2023 | 332.99 | 333.05 | 327.47 | 329.98 | 3,341,798 | -3.42(-1.03%) |