Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 344.67 | 345.56 | 339.30 | 342.10 | 390,624 | -1.79(-0.52%) |
Apr 29, 2024 | 342.03 | 347.94 | 341.00 | 343.89 | 311,320 | +1.66(+0.49%) |
Apr 26, 2024 | 349.85 | 349.99 | 336.87 | 342.23 | 595,215 | -10.07(-2.86%) |
Apr 25, 2024 | 352.44 | 370.99 | 339.21 | 352.30 | 915,577 | -15.11(-4.11%) |
Apr 24, 2024 | 364.33 | 368.35 | 361.74 | 367.41 | 461,152 | +4.19(+1.15%) |
Apr 23, 2024 | 363.65 | 364.69 | 361.81 | 363.22 | 362,666 | +1.35(+0.37%) |
Apr 22, 2024 | 367.49 | 368.12 | 361.48 | 361.87 | 370,441 | -5.65(-1.54%) |
Apr 19, 2024 | 363.83 | 369.43 | 362.45 | 367.52 | 425,243 | +6.58(+1.82%) |
Apr 18, 2024 | 362.49 | 366.95 | 360.42 | 360.94 | 371,231 | +1.09(+0.30%) |
Apr 17, 2024 | 359.90 | 364.80 | 359.69 | 359.85 | 487,976 | +2.46(+0.69%) |
Apr 16, 2024 | 368.89 | 373.22 | 357.06 | 357.39 | 743,180 | -3.46(-0.96%) |
Apr 15, 2024 | 356.77 | 365.63 | 355.17 | 360.85 | 839,496 | -15.72(-4.17%) |
Apr 12, 2024 | 377.00 | 378.92 | 374.25 | 376.57 | 393,974 | -0.21(-0.06%) |
Apr 11, 2024 | 377.16 | 379.07 | 374.69 | 376.78 | 294,276 | -0.37(-0.10%) |
Apr 10, 2024 | 379.30 | 383.57 | 376.03 | 377.15 | 317,007 | -2.82(-0.74%) |
Apr 09, 2024 | 381.16 | 381.90 | 377.36 | 379.97 | 236,820 | -1.59(-0.42%) |
Apr 08, 2024 | 374.38 | 382.06 | 373.00 | 381.56 | 315,521 | +4.79(+1.27%) |
Apr 05, 2024 | 374.80 | 378.84 | 374.49 | 376.77 | 313,659 | +1.47(+0.39%) |
Apr 04, 2024 | 380.11 | 381.26 | 374.39 | 375.30 | 434,429 | -3.20(-0.85%) |
Apr 03, 2024 | 384.35 | 384.35 | 378.50 | 378.50 | 419,399 | -2.42(-0.64%) |
Apr 02, 2024 | 393.85 | 395.00 | 375.28 | 380.92 | 687,370 | -23.28(-5.76%) |
Apr 01, 2024 | 408.90 | 409.06 | 403.33 | 404.20 | 243,724 | -6.63(-1.61%) |
Mar 28, 2024 | 414.91 | 416.05 | 407.19 | 410.83 | 338,191 | -7.77(-1.86%) |
Mar 27, 2024 | 420.75 | 423.92 | 416.80 | 418.60 | 186,874 | +0.16(+0.04%) |
Mar 26, 2024 | 412.50 | 419.24 | 412.50 | 418.44 | 152,269 | +5.92(+1.44%) |
Mar 25, 2024 | 415.68 | 416.21 | 409.73 | 412.52 | 267,008 | -2.20(-0.53%) |
Mar 22, 2024 | 419.64 | 420.00 | 414.69 | 414.72 | 216,529 | -3.03(-0.73%) |
Mar 21, 2024 | 414.56 | 419.88 | 414.00 | 417.75 | 232,536 | +1.65(+0.40%) |
Mar 20, 2024 | 418.65 | 419.97 | 413.86 | 416.10 | 285,498 | -3.43(-0.82%) |
Mar 19, 2024 | 412.05 | 419.64 | 408.99 | 419.53 | 385,739 | +9.18(+2.24%) |
Mar 18, 2024 | 403.22 | 413.22 | 401.07 | 410.35 | 488,063 | +5.90(+1.46%) |
Mar 15, 2024 | 403.04 | 407.43 | 403.00 | 404.45 | 539,799 | -2.23(-0.55%) |
Mar 14, 2024 | 405.50 | 408.95 | 403.85 | 406.68 | 738,310 | +1.79(+0.44%) |
Mar 13, 2024 | 405.62 | 409.89 | 400.89 | 404.89 | 408,447 | +2.34(+0.58%) |
Mar 12, 2024 | 402.59 | 409.59 | 398.64 | 402.55 | 449,617 | +0.28(+0.07%) |
Mar 11, 2024 | 391.43 | 403.90 | 390.80 | 402.27 | 368,488 | +9.64(+2.46%) |
Mar 08, 2024 | 390.09 | 395.12 | 386.20 | 392.63 | 302,326 | +0.78(+0.20%) |
Mar 07, 2024 | 390.77 | 394.08 | 387.14 | 391.85 | 237,002 | +3.16(+0.81%) |
Mar 06, 2024 | 385.34 | 392.09 | 385.34 | 388.69 | 344,847 | +3.11(+0.81%) |
Mar 05, 2024 | 386.98 | 386.98 | 382.57 | 385.58 | 358,191 | -0.97(-0.25%) |
Mar 04, 2024 | 385.06 | 391.93 | 383.82 | 386.55 | 340,475 | -0.66(-0.17%) |
Mar 01, 2024 | 392.29 | 392.29 | 380.77 | 387.21 | 463,937 | -6.70(-1.70%) |
Feb 29, 2024 | 401.79 | 403.08 | 387.66 | 393.91 | 544,792 | -7.87(-1.96%) |
Feb 28, 2024 | 396.88 | 402.33 | 391.92 | 401.78 | 292,885 | +1.66(+0.41%) |
Feb 27, 2024 | 400.16 | 403.31 | 399.71 | 400.12 | 287,728 | -1.58(-0.39%) |
Feb 26, 2024 | 408.61 | 410.00 | 400.99 | 401.70 | 390,323 | -5.07(-1.25%) |
Feb 23, 2024 | 405.93 | 407.85 | 402.23 | 406.77 | 226,814 | +2.49(+0.62%) |
Feb 22, 2024 | 400.32 | 406.05 | 397.00 | 404.28 | 274,866 | +5.25(+1.32%) |
Feb 21, 2024 | 401.75 | 401.75 | 396.71 | 399.03 | 183,480 | -2.46(-0.61%) |
Feb 20, 2024 | 401.98 | 403.48 | 399.45 | 401.49 | 399,756 | -0.23(-0.06%) |
Feb 16, 2024 | 400.29 | 404.86 | 397.94 | 401.72 | 243,886 | +3.58(+0.90%) |
Feb 15, 2024 | 401.20 | 403.44 | 396.08 | 398.14 | 350,186 | -1.82(-0.46%) |
Feb 14, 2024 | 393.83 | 399.99 | 391.77 | 399.96 | 317,572 | +5.63(+1.43%) |
Feb 13, 2024 | 393.58 | 399.35 | 391.77 | 394.33 | 481,308 | +1.70(+0.43%) |
Feb 12, 2024 | 389.30 | 393.34 | 383.15 | 392.63 | 438,771 | +3.96(+1.02%) |
Feb 09, 2024 | 381.27 | 390.00 | 378.03 | 388.67 | 485,986 | +7.18(+1.88%) |
Feb 08, 2024 | 364.99 | 382.78 | 360.63 | 381.49 | 849,210 | +19.39(+5.35%) |
Feb 07, 2024 | 357.66 | 364.58 | 355.84 | 362.10 | 502,409 | +4.98(+1.39%) |
Feb 06, 2024 | 351.56 | 359.07 | 346.35 | 357.12 | 529,504 | +6.02(+1.71%) |
Feb 05, 2024 | 355.25 | 356.19 | 350.06 | 351.10 | 474,213 | -3.78(-1.07%) |
Feb 02, 2024 | 355.27 | 361.04 | 353.43 | 354.88 | 369,854 | -0.33(-0.09%) |
Feb 01, 2024 | 354.67 | 357.94 | 352.31 | 355.21 | 334,448 | -1.23(-0.35%) |
Jan 31, 2024 | 357.50 | 357.50 | 352.56 | 356.44 | 505,449 | +1.24(+0.35%) |
Jan 30, 2024 | 356.02 | 357.97 | 351.83 | 355.20 | 321,861 | +0.52(+0.15%) |
Jan 29, 2024 | 351.95 | 355.29 | 350.41 | 354.68 | 277,740 | +1.07(+0.30%) |
Jan 26, 2024 | 351.04 | 355.09 | 349.64 | 353.61 | 465,399 | +3.54(+1.01%) |
Jan 25, 2024 | 355.28 | 361.84 | 348.29 | 350.07 | 1,018,349 | -16.28(-4.44%) |
Jan 24, 2024 | 372.60 | 372.90 | 365.37 | 366.35 | 324,863 | -1.61(-0.44%) |
Jan 23, 2024 | 366.75 | 373.68 | 366.36 | 367.96 | 355,920 | -0.24(-0.07%) |
Jan 22, 2024 | 366.11 | 370.61 | 361.37 | 368.20 | 520,000 | +2.69(+0.74%) |
Jan 19, 2024 | 381.57 | 384.20 | 364.41 | 365.51 | 613,502 | -15.55(-4.08%) |
Jan 18, 2024 | 369.57 | 381.93 | 365.27 | 381.06 | 514,195 | -5.42(-1.40%) |
Jan 17, 2024 | 386.00 | 391.21 | 383.12 | 386.48 | 235,555 | +1.44(+0.37%) |
Jan 16, 2024 | 382.60 | 385.17 | 378.55 | 385.04 | 253,626 | +4.56(+1.20%) |
Jan 12, 2024 | 373.97 | 382.28 | 372.62 | 380.48 | 279,757 | -3.05(-0.80%) |
Jan 11, 2024 | 379.18 | 385.52 | 377.10 | 383.53 | 222,632 | +3.87(+1.02%) |
Jan 10, 2024 | 380.38 | 381.65 | 378.03 | 379.66 | 200,928 | -0.80(-0.21%) |
Jan 09, 2024 | 375.77 | 380.92 | 373.00 | 380.46 | 203,753 | +2.69(+0.71%) |
Jan 08, 2024 | 380.63 | 382.07 | 371.57 | 377.77 | 392,959 | -0.82(-0.22%) |
Jan 05, 2024 | 380.54 | 382.01 | 375.23 | 378.59 | 347,034 | -0.15(-0.04%) |
Jan 04, 2024 | 379.53 | 386.33 | 376.08 | 378.74 | 431,849 | +2.07(+0.55%) |
Jan 03, 2024 | 374.20 | 379.08 | 374.20 | 376.67 | 429,859 | +5.14(+1.38%) |
Jan 02, 2024 | 362.37 | 372.23 | 361.31 | 371.53 | 529,176 | +10.22(+2.83%) |
Dec 29, 2023 | 356.52 | 361.92 | 354.50 | 361.31 | 305,214 | +4.89(+1.37%) |
Dec 28, 2023 | 357.58 | 360.33 | 354.55 | 356.42 | 359,941 | -0.41(-0.11%) |
Dec 27, 2023 | 356.65 | 359.00 | 356.65 | 356.83 | 233,324 | -0.92(-0.26%) |
Dec 26, 2023 | 357.54 | 360.03 | 354.43 | 357.75 | 194,272 | -0.63(-0.18%) |
Dec 22, 2023 | 359.16 | 360.10 | 356.21 | 358.38 | 174,895 | +0.15(+0.04%) |
Dec 21, 2023 | 353.04 | 359.06 | 351.88 | 358.23 | 443,276 | +6.62(+1.88%) |
Dec 20, 2023 | 358.30 | 358.30 | 351.04 | 351.61 | 427,374 | -7.64(-2.13%) |
Dec 19, 2023 | 363.81 | 367.57 | 359.10 | 359.25 | 386,178 | -6.99(-1.91%) |
Dec 18, 2023 | 365.39 | 367.30 | 362.33 | 366.24 | 252,751 | +3.26(+0.90%) |
Dec 15, 2023 | 368.40 | 369.10 | 357.17 | 362.98 | 1,116,917 | -11.82(-3.15%) |
Dec 14, 2023 | 379.35 | 379.50 | 367.41 | 374.80 | 481,852 | -7.59(-1.98%) |
Dec 13, 2023 | 378.00 | 384.71 | 374.29 | 382.39 | 463,306 | +3.91(+1.03%) |
Dec 12, 2023 | 369.62 | 378.78 | 366.02 | 378.48 | 445,498 | +12.48(+3.41%) |
Dec 11, 2023 | 369.60 | 369.60 | 355.11 | 366.00 | 429,572 | -1.72(-0.47%) |
Dec 08, 2023 | 364.90 | 367.89 | 362.55 | 367.72 | 341,589 | +4.29(+1.18%) |
Dec 07, 2023 | 364.34 | 364.34 | 359.88 | 363.43 | 312,008 | +0.62(+0.17%) |
Dec 06, 2023 | 365.56 | 369.69 | 358.53 | 362.81 | 258,744 | -4.19(-1.14%) |
Dec 05, 2023 | 366.19 | 370.39 | 361.38 | 367.00 | 277,339 | +1.44(+0.39%) |
Dec 04, 2023 | 362.99 | 365.58 | 358.69 | 365.56 | 261,558 | +2.80(+0.77%) |
Dec 01, 2023 | 364.87 | 368.86 | 360.42 | 362.76 | 340,842 | -2.80(-0.77%) |
Nov 30, 2023 | 351.18 | 366.53 | 350.49 | 365.56 | 658,621 | +14.74(+4.20%) |
Nov 29, 2023 | 356.67 | 363.74 | 349.33 | 350.82 | 590,806 | -10.41(-2.88%) |
Nov 28, 2023 | 366.30 | 367.45 | 361.05 | 361.23 | 212,168 | -5.07(-1.38%) |
Nov 27, 2023 | 367.85 | 372.00 | 365.01 | 366.30 | 260,345 | -1.32(-0.36%) |
Nov 24, 2023 | 363.84 | 368.23 | 363.84 | 367.62 | 100,676 | +2.75(+0.75%) |
Nov 22, 2023 | 362.64 | 366.70 | 362.64 | 364.87 | 162,261 | +4.70(+1.30%) |
Nov 21, 2023 | 358.05 | 361.86 | 353.20 | 360.17 | 193,588 | +3.92(+1.10%) |
Nov 20, 2023 | 352.38 | 357.38 | 352.04 | 356.25 | 223,040 | +2.94(+0.83%) |
Nov 17, 2023 | 365.76 | 365.76 | 352.46 | 353.31 | 465,933 | -12.04(-3.30%) |
Nov 16, 2023 | 364.75 | 369.50 | 362.62 | 365.35 | 385,398 | +0.90(+0.25%) |
Nov 15, 2023 | 363.87 | 369.18 | 359.84 | 364.45 | 320,185 | +1.58(+0.44%) |
Nov 14, 2023 | 360.67 | 367.05 | 359.15 | 362.87 | 271,078 | +1.74(+0.48%) |
Nov 13, 2023 | 360.25 | 361.78 | 358.73 | 361.13 | 330,721 | +3.05(+0.85%) |
Nov 10, 2023 | 353.79 | 358.46 | 350.68 | 358.08 | 258,807 | +5.71(+1.62%) |
Nov 09, 2023 | 348.19 | 353.00 | 346.25 | 352.37 | 188,433 | +2.98(+0.85%) |
Nov 08, 2023 | 351.58 | 353.01 | 347.31 | 349.39 | 220,214 | -0.07(-0.02%) |
Nov 07, 2023 | 349.60 | 354.97 | 348.06 | 349.46 | 380,355 | +0.93(+0.27%) |
Nov 06, 2023 | 338.21 | 348.68 | 337.78 | 348.53 | 359,178 | +11.10(+3.29%) |
Nov 03, 2023 | 339.39 | 339.39 | 332.81 | 337.43 | 291,675 | -0.13(-0.04%) |
Nov 02, 2023 | 337.61 | 338.70 | 331.64 | 337.56 | 357,744 | +0.73(+0.22%) |
Nov 01, 2023 | 331.94 | 340.08 | 330.00 | 336.83 | 325,168 | +3.88(+1.17%) |
Oct 31, 2023 | 331.20 | 334.63 | 327.36 | 332.95 | 407,730 | +4.97(+1.52%) |
Oct 30, 2023 | 338.17 | 340.22 | 322.45 | 327.98 | 757,437 | -8.12(-2.42%) |
Oct 27, 2023 | 332.00 | 341.26 | 330.32 | 336.10 | 567,058 | +4.71(+1.42%) |
Oct 26, 2023 | 305.21 | 332.50 | 305.00 | 331.39 | 1,089,056 | -5.06(-1.50%) |
Oct 25, 2023 | 335.66 | 339.34 | 328.93 | 336.45 | 660,897 | +2.68(+0.80%) |
Oct 24, 2023 | 346.50 | 349.99 | 331.27 | 333.77 | 733,502 | -10.87(-3.15%) |
Oct 23, 2023 | 348.73 | 348.73 | 342.42 | 344.64 | 275,557 | -4.25(-1.22%) |
Oct 20, 2023 | 351.57 | 351.57 | 346.37 | 348.89 | 429,783 | -0.73(-0.21%) |
Oct 19, 2023 | 358.41 | 364.38 | 347.67 | 349.62 | 449,850 | -10.50(-2.92%) |
Oct 18, 2023 | 364.41 | 364.91 | 358.40 | 360.12 | 394,680 | +0.15(+0.04%) |
Oct 17, 2023 | 355.70 | 361.02 | 352.64 | 359.97 | 425,028 | +4.24(+1.19%) |
Oct 16, 2023 | 350.80 | 357.46 | 350.65 | 355.73 | 325,728 | +6.82(+1.95%) |
Oct 13, 2023 | 342.32 | 349.94 | 342.32 | 348.91 | 522,451 | +9.18(+2.70%) |
Oct 12, 2023 | 341.44 | 343.06 | 338.16 | 339.73 | 268,310 | -0.75(-0.22%) |
Oct 11, 2023 | 338.70 | 342.17 | 335.98 | 340.48 | 415,941 | +0.37(+0.11%) |
Oct 10, 2023 | 337.29 | 341.85 | 336.40 | 340.11 | 380,639 | +1.71(+0.51%) |
Oct 09, 2023 | 333.67 | 338.61 | 330.34 | 338.40 | 294,909 | +5.27(+1.58%) |
Oct 06, 2023 | 329.31 | 334.95 | 326.00 | 333.13 | 240,427 | +4.04(+1.23%) |
Oct 05, 2023 | 329.02 | 329.86 | 325.43 | 329.09 | 168,040 | +1.09(+0.33%) |
Oct 04, 2023 | 323.58 | 328.48 | 321.54 | 328.00 | 311,110 | +5.90(+1.83%) |
Oct 03, 2023 | 332.25 | 332.25 | 320.92 | 322.10 | 363,590 | -10.36(-3.12%) |
Oct 02, 2023 | 326.96 | 333.17 | 323.40 | 332.46 | 280,503 | +4.57(+1.39%) |
Sep 29, 2023 | 333.34 | 333.34 | 327.89 | 327.89 | 322,696 | -5.43(-1.63%) |
Sep 28, 2023 | 333.56 | 335.03 | 331.82 | 333.32 | 410,493 | +2.26(+0.68%) |
Sep 27, 2023 | 335.10 | 335.10 | 330.20 | 331.06 | 340,202 | -2.94(-0.88%) |
Sep 26, 2023 | 341.59 | 341.99 | 332.53 | 334.00 | 409,749 | -7.40(-2.17%) |
Sep 25, 2023 | 334.42 | 342.83 | 338.33 | 341.40 | 472,752 | +6.81(+2.04%) |
Sep 22, 2023 | 332.51 | 336.46 | 331.78 | 334.59 | 288,680 | -0.18(-0.05%) |
Sep 21, 2023 | 334.41 | 339.19 | 332.86 | 334.77 | 416,540 | +1.26(+0.38%) |
Sep 20, 2023 | 330.92 | 337.06 | 328.55 | 333.51 | 255,071 | +4.07(+1.24%) |
Sep 19, 2023 | 328.15 | 331.26 | 326.89 | 329.44 | 261,662 | +0.44(+0.13%) |
Sep 18, 2023 | 328.88 | 329.98 | 326.43 | 329.00 | 249,310 | +1.40(+0.43%) |
Sep 15, 2023 | 327.18 | 329.18 | 324.17 | 327.60 | 471,221 | +0.61(+0.19%) |
Sep 14, 2023 | 330.00 | 330.92 | 323.51 | 326.99 | 423,086 | -1.29(-0.39%) |
Sep 13, 2023 | 322.11 | 329.35 | 322.11 | 328.28 | 350,379 | +7.26(+2.26%) |
Sep 12, 2023 | 320.00 | 323.35 | 315.06 | 321.02 | 329,709 | -0.93(-0.29%) |
Sep 11, 2023 | 320.47 | 323.28 | 320.00 | 321.95 | 254,096 | +1.48(+0.46%) |
Sep 08, 2023 | 315.82 | 321.10 | 314.95 | 320.47 | 334,306 | +4.32(+1.37%) |
Sep 07, 2023 | 312.63 | 318.06 | 310.92 | 316.15 | 310,172 | +5.33(+1.71%) |
Sep 06, 2023 | 312.28 | 314.58 | 310.44 | 310.82 | 224,845 | -1.90(-0.61%) |
Sep 05, 2023 | 311.21 | 315.00 | 310.39 | 312.72 | 303,008 | +2.28(+0.73%) |
Sep 01, 2023 | 312.19 | 313.37 | 310.25 | 310.44 | 251,670 | +0.32(+0.10%) |
Aug 31, 2023 | 322.94 | 323.48 | 310.01 | 310.12 | 402,089 | -12.23(-3.79%) |
Aug 30, 2023 | 322.25 | 325.00 | 321.65 | 322.35 | 149,166 | +0.07(+0.02%) |
Aug 29, 2023 | 321.44 | 323.15 | 317.95 | 322.28 | 190,488 | +1.06(+0.33%) |
Aug 28, 2023 | 320.73 | 322.61 | 318.96 | 321.22 | 249,388 | +2.26(+0.71%) |
Aug 25, 2023 | 319.54 | 319.61 | 316.08 | 318.96 | 289,898 | +0.89(+0.28%) |
Aug 24, 2023 | 319.91 | 320.71 | 317.05 | 318.07 | 359,368 | -0.93(-0.29%) |
Aug 23, 2023 | 318.00 | 319.27 | 317.14 | 319.00 | 394,633 | +1.25(+0.39%) |
Aug 22, 2023 | 319.01 | 320.00 | 314.43 | 317.75 | 304,594 | -2.25(-0.70%) |
Aug 21, 2023 | 314.00 | 320.61 | 314.00 | 320.00 | 245,349 | +5.77(+1.84%) |
Aug 18, 2023 | 310.04 | 315.32 | 308.90 | 314.23 | 296,481 | +4.43(+1.43%) |
Aug 17, 2023 | 312.12 | 314.59 | 308.06 | 309.80 | 383,122 | -4.70(-1.49%) |
Aug 16, 2023 | 316.27 | 316.96 | 313.36 | 314.50 | 211,397 | -1.11(-0.35%) |
Aug 15, 2023 | 319.07 | 321.06 | 315.18 | 315.61 | 267,810 | -3.96(-1.24%) |
Aug 14, 2023 | 315.72 | 321.80 | 314.33 | 319.57 | 416,959 | +3.84(+1.22%) |
Aug 11, 2023 | 316.18 | 318.43 | 315.35 | 315.73 | 213,069 | +0.23(+0.07%) |
Aug 10, 2023 | 313.88 | 321.30 | 313.88 | 315.50 | 420,190 | +1.50(+0.48%) |
Aug 09, 2023 | 310.44 | 315.71 | 310.26 | 314.00 | 435,931 | +4.00(+1.29%) |
Aug 08, 2023 | 309.66 | 311.58 | 307.47 | 310.00 | 267,483 | -1.00(-0.32%) |
Aug 07, 2023 | 303.74 | 313.55 | 303.74 | 311.00 | 436,198 | +8.04(+2.65%) |
Aug 04, 2023 | 301.46 | 303.38 | 300.23 | 302.96 | 326,543 | +0.78(+0.26%) |
Aug 03, 2023 | 302.61 | 304.32 | 301.16 | 302.18 | 320,130 | -2.42(-0.79%) |
Aug 02, 2023 | 304.70 | 306.49 | 300.65 | 304.60 | 449,673 | +2.59(+0.86%) |
Aug 01, 2023 | 304.84 | 306.34 | 300.87 | 302.01 | 333,525 | -2.48(-0.81%) |
Jul 31, 2023 | 302.08 | 304.85 | 300.12 | 304.49 | 359,690 | +3.03(+1.01%) |
Jul 28, 2023 | 308.83 | 308.83 | 293.58 | 301.46 | 690,316 | -5.88(-1.91%) |
Jul 27, 2023 | 317.80 | 323.38 | 306.14 | 307.34 | 715,468 | -3.83(-1.23%) |
Jul 26, 2023 | 315.14 | 316.19 | 310.67 | 311.17 | 525,622 | -4.48(-1.42%) |
Jul 25, 2023 | 313.24 | 317.75 | 311.57 | 315.65 | 415,320 | +1.68(+0.54%) |
Jul 24, 2023 | 317.88 | 320.53 | 311.70 | 313.97 | 528,581 | -4.50(-1.41%) |
Jul 21, 2023 | 316.99 | 323.75 | 316.31 | 318.47 | 2,341,557 | +1.34(+0.42%) |
Jul 20, 2023 | 315.36 | 317.89 | 310.61 | 317.13 | 506,081 | +4.68(+1.50%) |
Jul 19, 2023 | 312.50 | 318.71 | 311.92 | 312.45 | 689,936 | +9.39(+3.10%) |
Jul 18, 2023 | 299.91 | 306.21 | 299.91 | 303.06 | 485,286 | +3.15(+1.05%) |
Jul 17, 2023 | 297.46 | 301.76 | 296.43 | 299.91 | 405,666 | +1.36(+0.46%) |
Jul 14, 2023 | 295.23 | 304.10 | 295.23 | 298.55 | 550,958 | +8.87(+3.06%) |
Jul 13, 2023 | 290.38 | 292.51 | 288.79 | 289.68 | 538,898 | -2.02(-0.69%) |
Jul 12, 2023 | 300.77 | 300.79 | 290.16 | 291.70 | 659,840 | -9.45(-3.14%) |
Jul 11, 2023 | 302.89 | 304.97 | 300.73 | 301.15 | 423,479 | -0.80(-0.26%) |
Jul 10, 2023 | 296.73 | 302.38 | 295.79 | 301.95 | 445,431 | +6.72(+2.28%) |
Jul 07, 2023 | 297.71 | 301.24 | 294.25 | 295.23 | 666,918 | -5.31(-1.77%) |
Jul 06, 2023 | 299.34 | 302.34 | 296.52 | 300.54 | 575,325 | +0.04(+0.01%) |
Jul 05, 2023 | 300.11 | 302.07 | 298.23 | 300.50 | 519,146 | +2.02(+0.68%) |
Jul 03, 2023 | 299.51 | 301.64 | 298.06 | 298.48 | 232,986 | -2.76(-0.92%) |
Jun 30, 2023 | 296.94 | 304.11 | 295.89 | 301.24 | 518,710 | +6.47(+2.19%) |
Jun 29, 2023 | 289.65 | 295.94 | 288.66 | 294.77 | 343,815 | +5.73(+1.98%) |
Jun 28, 2023 | 289.99 | 290.37 | 287.18 | 289.04 | 434,370 | -1.70(-0.58%) |
Jun 27, 2023 | 289.97 | 292.27 | 287.54 | 290.74 | 699,112 | +0.74(+0.26%) |
Jun 26, 2023 | 287.23 | 291.63 | 286.36 | 290.00 | 518,999 | +2.06(+0.72%) |
Jun 23, 2023 | 286.91 | 289.17 | 284.34 | 287.94 | 946,113 | +0.51(+0.18%) |
Jun 22, 2023 | 284.25 | 288.27 | 283.57 | 287.43 | 490,722 | +4.43(+1.57%) |
Jun 21, 2023 | 277.12 | 283.20 | 276.89 | 283.00 | 414,705 | +4.19(+1.50%) |
Jun 20, 2023 | 274.58 | 279.76 | 273.63 | 278.81 | 545,584 | +0.79(+0.28%) |
Jun 16, 2023 | 284.58 | 287.69 | 273.58 | 278.02 | 763,349 | -5.79(-2.04%) |
Jun 15, 2023 | 277.68 | 285.65 | 275.50 | 283.81 | 471,106 | -11.17(-3.79%) |
May 08, 2023 | 298.02 | 298.90 | 293.69 | 294.98 | 303,086 | -4.55(-1.52%) |
May 05, 2023 | 294.02 | 303.00 | 292.13 | 299.53 | 369,976 | +8.17(+2.80%) |
May 04, 2023 | 296.03 | 296.03 | 291.24 | 291.36 | 375,885 | -4.46(-1.51%) |
May 03, 2023 | 298.12 | 300.82 | 293.26 | 295.82 | 377,578 | -1.75(-0.59%) |
May 02, 2023 | 306.62 | 306.82 | 294.30 | 297.57 | 520,318 | -7.93(-2.60%) |