Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 292.23 | 292.92 | 284.37 | 284.72 | 401,905 | -9.21(-3.13%) |
Apr 29, 2024 | 292.04 | 294.51 | 290.30 | 293.93 | 363,966 | +3.31(+1.14%) |
Apr 26, 2024 | 290.39 | 298.00 | 289.90 | 290.62 | 488,495 | -1.51(-0.52%) |
Apr 25, 2024 | 295.41 | 295.41 | 281.22 | 292.13 | 920,157 | -21.43(-6.83%) |
Apr 24, 2024 | 317.25 | 319.77 | 310.58 | 313.56 | 300,993 | -0.38(-0.12%) |
Apr 23, 2024 | 315.99 | 317.08 | 312.42 | 313.94 | 233,199 | -5.60(-1.75%) |
Apr 22, 2024 | 319.07 | 321.64 | 315.38 | 319.54 | 158,994 | +0.05(+0.02%) |
Apr 19, 2024 | 319.58 | 322.83 | 315.00 | 319.49 | 223,949 | -0.67(-0.21%) |
Apr 18, 2024 | 324.10 | 324.11 | 317.98 | 320.16 | 147,697 | -1.96(-0.61%) |
Apr 17, 2024 | 326.81 | 326.86 | 322.04 | 322.12 | 145,782 | -0.76(-0.24%) |
Apr 16, 2024 | 323.08 | 323.88 | 319.39 | 322.88 | 160,646 | -2.35(-0.72%) |
Apr 15, 2024 | 329.92 | 330.46 | 323.40 | 325.23 | 175,779 | -0.30(-0.09%) |
Apr 12, 2024 | 329.29 | 329.94 | 324.88 | 325.53 | 182,013 | -5.22(-1.58%) |
Apr 11, 2024 | 331.12 | 332.56 | 328.43 | 330.75 | 194,515 | -1.26(-0.38%) |
Apr 10, 2024 | 331.33 | 334.77 | 330.21 | 332.01 | 189,767 | -3.94(-1.17%) |
Apr 09, 2024 | 339.29 | 341.89 | 333.25 | 335.95 | 193,889 | -1.13(-0.34%) |
Apr 08, 2024 | 342.08 | 342.20 | 334.97 | 337.08 | 234,866 | -2.96(-0.87%) |
Apr 05, 2024 | 336.26 | 340.06 | 334.80 | 340.04 | 182,930 | +3.76(+1.12%) |
Apr 04, 2024 | 340.27 | 341.59 | 335.36 | 336.28 | 168,268 | -2.23(-0.66%) |
Apr 03, 2024 | 332.70 | 338.85 | 332.70 | 338.51 | 215,762 | +5.43(+1.63%) |
Apr 02, 2024 | 331.85 | 334.57 | 328.83 | 333.08 | 267,964 | -0.06(-0.02%) |
Apr 01, 2024 | 335.40 | 335.40 | 330.26 | 333.14 | 167,707 | -1.04(-0.31%) |
Mar 28, 2024 | 336.61 | 337.01 | 333.21 | 334.18 | 227,868 | -2.72(-0.81%) |
Mar 27, 2024 | 333.70 | 337.11 | 333.30 | 336.90 | 170,384 | +5.52(+1.67%) |
Mar 26, 2024 | 332.33 | 334.68 | 329.11 | 331.38 | 203,076 | -0.15(-0.05%) |
Mar 25, 2024 | 332.23 | 336.13 | 331.49 | 331.53 | 211,433 | +1.10(+0.33%) |
Mar 22, 2024 | 332.01 | 332.84 | 328.56 | 330.43 | 207,444 | -1.42(-0.43%) |
Mar 21, 2024 | 329.69 | 332.48 | 326.45 | 331.85 | 166,656 | +4.92(+1.50%) |
Mar 20, 2024 | 326.51 | 328.67 | 324.60 | 326.93 | 162,332 | +1.85(+0.57%) |
Mar 19, 2024 | 321.40 | 326.31 | 321.40 | 325.08 | 389,749 | +4.37(+1.36%) |
Mar 18, 2024 | 323.93 | 324.19 | 320.04 | 320.71 | 203,061 | +0.07(+0.02%) |
Mar 15, 2024 | 316.98 | 322.63 | 316.98 | 320.64 | 1,078,132 | +1.39(+0.44%) |
Mar 14, 2024 | 323.88 | 324.67 | 314.21 | 319.25 | 315,328 | -4.82(-1.49%) |
Mar 13, 2024 | 321.45 | 324.22 | 318.62 | 324.07 | 310,599 | +2.89(+0.90%) |
Mar 12, 2024 | 318.60 | 321.49 | 316.75 | 321.18 | 176,727 | +3.24(+1.02%) |
Mar 11, 2024 | 317.83 | 318.53 | 312.83 | 317.94 | 193,618 | -1.86(-0.58%) |
Mar 08, 2024 | 323.55 | 324.85 | 318.21 | 319.80 | 311,192 | -2.18(-0.68%) |
Mar 07, 2024 | 323.38 | 325.05 | 319.52 | 321.98 | 253,642 | +0.81(+0.25%) |
Mar 06, 2024 | 323.97 | 323.97 | 318.87 | 321.17 | 194,027 | +2.00(+0.63%) |
Mar 05, 2024 | 318.84 | 321.42 | 317.20 | 319.17 | 186,003 | -1.51(-0.47%) |
Mar 04, 2024 | 320.98 | 324.06 | 319.68 | 320.67 | 251,803 | +1.59(+0.50%) |
Mar 01, 2024 | 321.86 | 323.84 | 318.79 | 319.09 | 259,493 | -1.04(-0.32%) |
Feb 29, 2024 | 320.70 | 321.27 | 316.75 | 320.12 | 747,331 | -0.24(-0.07%) |
Feb 28, 2024 | 319.41 | 323.05 | 317.08 | 320.36 | 250,188 | -1.44(-0.45%) |
Feb 27, 2024 | 323.93 | 325.27 | 321.00 | 321.80 | 255,897 | -2.68(-0.83%) |
Feb 26, 2024 | 321.79 | 326.69 | 321.32 | 324.48 | 178,458 | +1.46(+0.45%) |
Feb 23, 2024 | 319.61 | 324.00 | 318.10 | 323.01 | 227,003 | +4.80(+1.51%) |
Feb 22, 2024 | 315.19 | 319.10 | 315.19 | 318.21 | 215,871 | +3.02(+0.96%) |
Feb 21, 2024 | 316.94 | 317.94 | 312.35 | 315.19 | 311,027 | -1.30(-0.41%) |
Feb 20, 2024 | 322.26 | 324.71 | 316.24 | 316.49 | 424,996 | -8.83(-2.71%) |
Feb 16, 2024 | 330.27 | 332.19 | 325.29 | 325.32 | 396,459 | -5.89(-1.78%) |
Feb 15, 2024 | 318.79 | 331.52 | 317.05 | 331.21 | 602,692 | +37.56(+12.79%) |
Feb 14, 2024 | 289.72 | 294.26 | 287.58 | 293.64 | 291,855 | +5.56(+1.93%) |
Feb 13, 2024 | 292.08 | 293.67 | 285.27 | 288.08 | 256,361 | -9.37(-3.15%) |
Feb 12, 2024 | 298.98 | 301.86 | 297.08 | 297.45 | 247,460 | -1.14(-0.38%) |
Feb 09, 2024 | 297.49 | 298.72 | 296.58 | 298.59 | 205,943 | +2.17(+0.73%) |
Feb 08, 2024 | 296.68 | 297.53 | 295.84 | 296.42 | 188,427 | -0.83(-0.28%) |
Feb 07, 2024 | 291.73 | 297.58 | 290.91 | 297.24 | 201,787 | +6.85(+2.36%) |
Feb 06, 2024 | 287.54 | 290.69 | 286.57 | 290.39 | 150,428 | +2.74(+0.95%) |
Feb 05, 2024 | 286.76 | 288.21 | 284.17 | 287.65 | 128,580 | -1.50(-0.52%) |
Feb 02, 2024 | 288.11 | 291.24 | 285.75 | 289.15 | 172,576 | +0.54(+0.19%) |
Feb 01, 2024 | 285.41 | 289.67 | 284.92 | 288.61 | 214,631 | +4.17(+1.46%) |
Jan 31, 2024 | 290.20 | 290.45 | 282.86 | 284.45 | 300,949 | -5.31(-1.83%) |
Jan 30, 2024 | 282.20 | 290.06 | 282.20 | 289.76 | 153,485 | +5.89(+2.07%) |
Jan 29, 2024 | 280.80 | 283.95 | 278.90 | 283.87 | 166,214 | +3.54(+1.26%) |
Jan 26, 2024 | 280.40 | 282.75 | 278.60 | 280.33 | 131,650 | +0.88(+0.31%) |
Jan 25, 2024 | 280.53 | 282.85 | 279.04 | 279.45 | 172,008 | -0.57(-0.20%) |
Jan 24, 2024 | 282.14 | 283.06 | 279.06 | 280.02 | 164,504 | -0.60(-0.21%) |
Jan 23, 2024 | 284.03 | 285.71 | 279.81 | 280.62 | 213,070 | -1.78(-0.63%) |
Jan 22, 2024 | 277.52 | 282.43 | 277.18 | 282.40 | 232,522 | +4.52(+1.62%) |
Jan 19, 2024 | 279.96 | 279.96 | 275.76 | 277.89 | 165,256 | -1.45(-0.52%) |
Jan 18, 2024 | 279.71 | 280.55 | 278.25 | 279.33 | 167,364 | +1.44(+0.52%) |
Jan 17, 2024 | 275.02 | 279.13 | 274.06 | 277.90 | 130,519 | +0.26(+0.09%) |
Jan 16, 2024 | 280.12 | 280.34 | 277.64 | 277.64 | 244,627 | -3.37(-1.20%) |
Jan 12, 2024 | 280.79 | 281.87 | 277.82 | 281.01 | 134,299 | +1.15(+0.41%) |
Jan 11, 2024 | 276.54 | 279.96 | 275.46 | 279.86 | 230,714 | +3.81(+1.38%) |
Jan 10, 2024 | 275.62 | 276.81 | 274.07 | 276.06 | 189,912 | -0.49(-0.18%) |
Jan 09, 2024 | 281.62 | 281.62 | 275.87 | 276.54 | 191,268 | -6.85(-2.42%) |
Jan 08, 2024 | 277.04 | 283.89 | 273.62 | 283.39 | 237,654 | +6.70(+2.42%) |
Jan 05, 2024 | 273.19 | 277.51 | 272.94 | 276.69 | 354,029 | +2.02(+0.74%) |
Jan 04, 2024 | 278.88 | 280.69 | 274.30 | 274.67 | 217,999 | -3.51(-1.26%) |
Jan 03, 2024 | 278.42 | 281.30 | 277.55 | 278.18 | 185,806 | -2.29(-0.82%) |
Jan 02, 2024 | 277.82 | 281.53 | 277.23 | 280.47 | 184,948 | +1.74(+0.63%) |
Dec 29, 2023 | 280.18 | 281.14 | 277.54 | 278.73 | 189,263 | -1.56(-0.56%) |
Dec 28, 2023 | 281.53 | 281.75 | 279.48 | 280.29 | 105,609 | -1.65(-0.59%) |
Dec 27, 2023 | 281.30 | 283.36 | 281.19 | 281.94 | 112,691 | +0.16(+0.06%) |
Dec 26, 2023 | 281.55 | 283.04 | 280.64 | 281.79 | 103,807 | +0.07(+0.02%) |
Dec 22, 2023 | 279.24 | 283.32 | 278.05 | 281.71 | 228,683 | +3.66(+1.32%) |
Dec 21, 2023 | 274.46 | 278.88 | 274.06 | 278.06 | 267,199 | +5.17(+1.90%) |
Dec 20, 2023 | 274.57 | 278.46 | 272.87 | 272.88 | 216,773 | -3.30(-1.19%) |
Dec 19, 2023 | 273.02 | 276.72 | 272.34 | 276.18 | 263,023 | +3.99(+1.46%) |
Dec 18, 2023 | 273.67 | 276.76 | 272.08 | 272.20 | 266,709 | +2.60(+0.96%) |
Dec 15, 2023 | 269.24 | 274.30 | 268.48 | 269.60 | 639,571 | +0.65(+0.24%) |
Dec 14, 2023 | 270.12 | 272.19 | 267.43 | 268.95 | 390,368 | +0.95(+0.35%) |
Dec 13, 2023 | 265.16 | 268.30 | 262.89 | 268.00 | 373,023 | +2.81(+1.06%) |
Dec 12, 2023 | 269.08 | 269.08 | 264.67 | 265.19 | 230,910 | -3.84(-1.43%) |
Dec 11, 2023 | 263.75 | 269.21 | 260.88 | 269.03 | 293,681 | +5.29(+2.01%) |
Dec 08, 2023 | 265.98 | 268.08 | 263.62 | 263.74 | 173,811 | -2.98(-1.12%) |
Dec 07, 2023 | 266.09 | 266.72 | 263.78 | 266.72 | 179,048 | +0.58(+0.22%) |
Dec 06, 2023 | 268.41 | 270.27 | 264.49 | 266.14 | 273,566 | -2.61(-0.97%) |
Dec 05, 2023 | 275.53 | 275.53 | 268.37 | 268.75 | 294,512 | -7.83(-2.83%) |
Dec 04, 2023 | 276.37 | 279.83 | 275.64 | 276.58 | 271,789 | -1.38(-0.49%) |
Dec 01, 2023 | 275.46 | 279.37 | 274.65 | 277.96 | 288,650 | +3.64(+1.33%) |
Nov 30, 2023 | 270.28 | 274.60 | 269.10 | 274.32 | 873,037 | +4.99(+1.85%) |
Nov 29, 2023 | 269.12 | 270.69 | 268.75 | 269.33 | 298,031 | +1.02(+0.38%) |
Nov 28, 2023 | 269.82 | 271.44 | 266.77 | 268.31 | 356,867 | -2.32(-0.86%) |
Nov 27, 2023 | 266.72 | 270.74 | 264.98 | 270.63 | 315,769 | +3.55(+1.33%) |
Nov 24, 2023 | 266.99 | 267.59 | 265.84 | 267.08 | 81,573 | +0.19(+0.07%) |
Nov 22, 2023 | 266.95 | 268.16 | 264.79 | 266.90 | 200,362 | +0.38(+0.14%) |
Nov 21, 2023 | 268.78 | 270.14 | 266.35 | 266.52 | 242,107 | -2.40(-0.89%) |
Nov 20, 2023 | 270.98 | 271.52 | 268.58 | 268.92 | 228,823 | -2.57(-0.95%) |
Nov 17, 2023 | 272.44 | 274.11 | 271.40 | 271.49 | 243,723 | +0.58(+0.21%) |
Nov 16, 2023 | 270.68 | 271.15 | 267.08 | 270.91 | 211,830 | +0.10(+0.04%) |
Nov 15, 2023 | 271.07 | 274.03 | 270.08 | 270.81 | 241,219 | -0.13(-0.05%) |
Nov 14, 2023 | 268.62 | 272.53 | 268.62 | 270.94 | 201,998 | +5.23(+1.97%) |
Nov 13, 2023 | 265.29 | 266.34 | 264.19 | 265.71 | 131,950 | +0.39(+0.15%) |
Nov 10, 2023 | 263.44 | 265.62 | 262.53 | 265.32 | 129,326 | +2.72(+1.04%) |
Nov 09, 2023 | 264.64 | 264.64 | 262.54 | 262.60 | 234,827 | -0.53(-0.20%) |
Nov 08, 2023 | 263.06 | 264.11 | 260.36 | 263.13 | 366,498 | -0.41(-0.15%) |
Nov 07, 2023 | 263.48 | 265.26 | 262.79 | 263.53 | 325,810 | -0.47(-0.18%) |
Nov 06, 2023 | 264.27 | 265.20 | 262.99 | 264.00 | 321,594 | +0.77(+0.29%) |
Nov 03, 2023 | 265.27 | 268.10 | 262.78 | 263.23 | 307,765 | +0.06(+0.02%) |
Nov 02, 2023 | 262.40 | 264.09 | 261.84 | 263.17 | 430,111 | +2.97(+1.14%) |
Nov 01, 2023 | 252.61 | 260.90 | 251.92 | 260.20 | 459,552 | +7.62(+3.02%) |
Oct 31, 2023 | 251.00 | 253.98 | 249.68 | 252.58 | 347,302 | +1.71(+0.68%) |
Oct 30, 2023 | 248.70 | 251.71 | 247.53 | 250.87 | 265,876 | +4.29(+1.74%) |
Oct 27, 2023 | 246.27 | 248.89 | 244.74 | 246.59 | 517,260 | +1.10(+0.45%) |
Oct 26, 2023 | 238.76 | 250.45 | 235.46 | 245.48 | 707,304 | +0.06(+0.02%) |
Oct 25, 2023 | 245.15 | 247.46 | 245.15 | 245.42 | 408,309 | +0.17(+0.07%) |
Oct 24, 2023 | 246.78 | 248.28 | 245.04 | 245.25 | 438,127 | +2.42(+1.00%) |
Oct 23, 2023 | 242.38 | 244.91 | 241.05 | 242.83 | 328,624 | -1.14(-0.47%) |
Oct 20, 2023 | 247.53 | 250.43 | 243.72 | 243.97 | 352,601 | -4.56(-1.83%) |
Oct 19, 2023 | 251.63 | 254.16 | 247.81 | 248.53 | 333,376 | -3.45(-1.37%) |
Oct 18, 2023 | 257.68 | 258.34 | 251.97 | 251.99 | 300,221 | -7.95(-3.06%) |
Oct 17, 2023 | 253.69 | 261.56 | 253.69 | 259.94 | 471,771 | +2.69(+1.05%) |
Oct 16, 2023 | 256.63 | 258.75 | 254.76 | 257.25 | 264,084 | +3.16(+1.24%) |
Oct 13, 2023 | 255.71 | 259.68 | 253.69 | 254.09 | 354,600 | -2.12(-0.83%) |
Oct 12, 2023 | 260.53 | 260.53 | 254.28 | 256.22 | 321,545 | -5.17(-1.98%) |
Oct 11, 2023 | 262.95 | 264.89 | 258.85 | 261.39 | 155,489 | -1.13(-0.43%) |
Oct 10, 2023 | 261.82 | 265.71 | 261.70 | 262.52 | 137,312 | +1.90(+0.73%) |
Oct 09, 2023 | 257.79 | 260.87 | 257.51 | 260.62 | 220,816 | +1.69(+0.65%) |
Oct 06, 2023 | 256.78 | 260.86 | 256.32 | 258.94 | 319,990 | +2.32(+0.91%) |
Oct 05, 2023 | 254.72 | 258.04 | 254.72 | 256.61 | 340,518 | +0.81(+0.32%) |
Oct 04, 2023 | 252.94 | 256.96 | 252.94 | 255.80 | 353,135 | +2.41(+0.95%) |
Oct 03, 2023 | 255.59 | 257.04 | 249.49 | 253.39 | 472,771 | -4.78(-1.85%) |
Oct 02, 2023 | 259.33 | 261.43 | 255.98 | 258.16 | 325,717 | -2.21(-0.85%) |
Sep 29, 2023 | 262.28 | 262.28 | 258.78 | 260.38 | 359,714 | -0.13(-0.05%) |
Sep 28, 2023 | 261.38 | 262.65 | 259.69 | 260.51 | 320,406 | -0.84(-0.32%) |
Sep 27, 2023 | 260.78 | 262.34 | 258.45 | 261.35 | 244,029 | +3.01(+1.16%) |
Sep 26, 2023 | 262.22 | 262.89 | 258.13 | 258.34 | 224,086 | -3.88(-1.48%) |
Sep 25, 2023 | 259.89 | 263.04 | 261.72 | 262.22 | 127,957 | +2.05(+0.79%) |
Sep 22, 2023 | 261.31 | 263.93 | 259.75 | 260.18 | 209,010 | -0.56(-0.21%) |
Sep 21, 2023 | 261.92 | 263.26 | 259.77 | 260.73 | 230,782 | -2.72(-1.03%) |
Sep 20, 2023 | 267.55 | 271.09 | 263.39 | 263.45 | 299,439 | -3.08(-1.15%) |
Sep 19, 2023 | 262.42 | 267.80 | 262.42 | 266.53 | 380,781 | +4.75(+1.81%) |
Sep 18, 2023 | 259.67 | 265.14 | 259.67 | 261.79 | 209,818 | +2.60(+1.00%) |
Sep 15, 2023 | 262.18 | 263.72 | 257.62 | 259.19 | 848,555 | -4.85(-1.84%) |
Sep 14, 2023 | 263.89 | 266.18 | 262.62 | 264.03 | 386,820 | +2.99(+1.15%) |
Sep 13, 2023 | 263.78 | 264.71 | 259.80 | 261.04 | 292,121 | -3.53(-1.33%) |
Sep 12, 2023 | 259.12 | 266.19 | 259.11 | 264.57 | 322,871 | +4.52(+1.74%) |
Sep 11, 2023 | 267.04 | 268.09 | 259.38 | 260.05 | 434,893 | -8.24(-3.07%) |
Sep 08, 2023 | 271.17 | 271.21 | 267.61 | 268.29 | 232,837 | -2.66(-0.98%) |
Sep 07, 2023 | 265.55 | 271.49 | 264.43 | 270.95 | 337,745 | +3.86(+1.45%) |
Sep 06, 2023 | 268.50 | 272.46 | 266.74 | 267.09 | 251,608 | -1.84(-0.68%) |
Sep 05, 2023 | 282.01 | 282.01 | 266.83 | 268.93 | 431,948 | -14.59(-5.14%) |
Sep 01, 2023 | 286.26 | 286.36 | 282.85 | 283.51 | 223,127 | +0.57(+0.20%) |
Aug 31, 2023 | 282.47 | 283.46 | 280.72 | 282.95 | 546,437 | +0.48(+0.17%) |
Aug 30, 2023 | 283.91 | 287.46 | 282.21 | 282.47 | 241,793 | -1.39(-0.49%) |
Aug 29, 2023 | 275.67 | 284.38 | 275.67 | 283.86 | 192,174 | +8.20(+2.98%) |
Aug 28, 2023 | 273.77 | 278.39 | 273.02 | 275.66 | 135,184 | +1.87(+0.68%) |
Aug 25, 2023 | 273.44 | 275.21 | 271.86 | 273.79 | 157,609 | +1.08(+0.40%) |
Aug 24, 2023 | 269.83 | 274.46 | 269.12 | 272.71 | 210,860 | +0.31(+0.11%) |
Aug 23, 2023 | 274.44 | 274.56 | 271.67 | 272.40 | 247,108 | -2.84(-1.03%) |
Aug 22, 2023 | 275.98 | 277.45 | 274.97 | 275.24 | 180,687 | +0.22(+0.08%) |
Aug 21, 2023 | 276.71 | 278.01 | 272.67 | 275.02 | 176,382 | -1.48(-0.53%) |
Aug 18, 2023 | 275.04 | 277.03 | 273.80 | 276.50 | 214,642 | +0.06(+0.02%) |
Aug 17, 2023 | 280.14 | 281.42 | 275.09 | 276.44 | 166,356 | -1.69(-0.61%) |
Aug 16, 2023 | 276.69 | 282.42 | 276.11 | 278.13 | 161,269 | +1.27(+0.46%) |
Aug 15, 2023 | 280.17 | 281.04 | 276.42 | 276.86 | 138,335 | -4.94(-1.75%) |
Aug 14, 2023 | 280.00 | 282.03 | 274.72 | 281.80 | 259,151 | +2.66(+0.95%) |
Aug 11, 2023 | 276.47 | 279.24 | 275.31 | 279.14 | 203,168 | +2.33(+0.84%) |
Aug 10, 2023 | 280.00 | 280.61 | 274.94 | 276.81 | 160,109 | -2.01(-0.72%) |
Aug 09, 2023 | 282.73 | 282.73 | 277.42 | 278.82 | 253,478 | -2.53(-0.90%) |
Aug 08, 2023 | 279.30 | 282.90 | 277.42 | 281.36 | 197,058 | +0.01(+0.00%) |
Aug 07, 2023 | 281.18 | 284.01 | 279.48 | 281.35 | 262,216 | +1.03(+0.37%) |
Aug 04, 2023 | 284.76 | 286.40 | 280.00 | 280.32 | 222,266 | -4.76(-1.67%) |
Aug 03, 2023 | 280.54 | 287.91 | 280.54 | 285.08 | 276,675 | +3.06(+1.08%) |
Aug 02, 2023 | 285.97 | 288.89 | 280.86 | 282.02 | 299,329 | -7.94(-2.74%) |
Aug 01, 2023 | 286.36 | 292.84 | 286.36 | 289.96 | 209,791 | +0.21(+0.07%) |
Jul 31, 2023 | 287.51 | 291.86 | 287.51 | 289.76 | 273,286 | +3.16(+1.10%) |
Jul 28, 2023 | 277.83 | 287.04 | 275.16 | 286.60 | 258,841 | +8.98(+3.24%) |
Jul 27, 2023 | 283.86 | 286.61 | 271.10 | 277.62 | 528,199 | -9.75(-3.39%) |
Jul 26, 2023 | 287.60 | 289.49 | 284.96 | 287.36 | 287,392 | -2.43(-0.84%) |
Jul 25, 2023 | 283.69 | 289.92 | 283.69 | 289.80 | 235,163 | +5.43(+1.91%) |
Jul 24, 2023 | 284.17 | 286.66 | 283.85 | 284.36 | 178,942 | +1.35(+0.48%) |
Jul 21, 2023 | 283.90 | 284.14 | 281.29 | 283.02 | 148,980 | +0.22(+0.08%) |
Jul 20, 2023 | 283.99 | 284.91 | 280.92 | 282.80 | 239,076 | +0.75(+0.27%) |
Jul 19, 2023 | 283.36 | 283.56 | 279.57 | 282.05 | 220,080 | -3.81(-1.33%) |
Jul 18, 2023 | 282.10 | 285.99 | 282.10 | 285.86 | 156,868 | +3.50(+1.24%) |
Jul 17, 2023 | 280.78 | 282.94 | 278.33 | 282.36 | 185,615 | +2.91(+1.04%) |
Jul 14, 2023 | 280.43 | 280.43 | 275.07 | 279.45 | 222,234 | -0.67(-0.24%) |
Jul 13, 2023 | 281.00 | 282.65 | 280.02 | 280.12 | 228,261 | -0.20(-0.07%) |
Jul 12, 2023 | 281.29 | 283.76 | 279.51 | 280.32 | 261,524 | +1.03(+0.37%) |
Jul 11, 2023 | 276.91 | 279.63 | 276.90 | 279.29 | 184,271 | +2.86(+1.03%) |
Jul 10, 2023 | 271.43 | 279.07 | 271.22 | 276.43 | 344,016 | +3.61(+1.32%) |
Jul 07, 2023 | 270.35 | 275.91 | 269.72 | 272.82 | 309,031 | +2.43(+0.90%) |
Jul 06, 2023 | 266.24 | 270.84 | 264.48 | 270.38 | 402,480 | +2.84(+1.06%) |
Jul 05, 2023 | 265.86 | 271.46 | 265.86 | 267.54 | 347,858 | -1.73(-0.64%) |
Jul 03, 2023 | 268.07 | 271.48 | 268.07 | 269.27 | 136,188 | +0.56(+0.21%) |
Jun 30, 2023 | 269.31 | 269.36 | 265.34 | 268.71 | 286,715 | +0.77(+0.29%) |
Jun 29, 2023 | 262.74 | 268.47 | 262.44 | 267.94 | 259,073 | +5.55(+2.12%) |
Jun 28, 2023 | 260.73 | 264.37 | 259.63 | 262.39 | 356,701 | -0.32(-0.12%) |
Jun 27, 2023 | 256.52 | 262.84 | 256.25 | 262.71 | 246,326 | +6.73(+2.63%) |
Jun 26, 2023 | 255.88 | 258.87 | 255.50 | 255.98 | 230,709 | +0.46(+0.18%) |
Jun 23, 2023 | 251.05 | 256.39 | 250.73 | 255.52 | 553,414 | +2.66(+1.05%) |
Jun 22, 2023 | 253.18 | 253.28 | 249.65 | 252.86 | 168,557 | -0.23(-0.09%) |
Jun 21, 2023 | 249.21 | 254.40 | 247.96 | 253.09 | 261,157 | +3.34(+1.34%) |
Jun 20, 2023 | 251.21 | 251.21 | 248.10 | 249.75 | 295,724 | -3.60(-1.42%) |
Jun 16, 2023 | 252.84 | 253.43 | 249.86 | 253.36 | 818,020 | +0.17(+0.07%) |
Jun 15, 2023 | 250.44 | 253.59 | 250.02 | 253.19 | 296,021 | +1.04(+0.41%) |
Jun 14, 2023 | 258.06 | 259.12 | 251.16 | 252.15 | 358,777 | -3.62(-1.42%) |
Jun 13, 2023 | 250.59 | 257.05 | 250.59 | 255.77 | 502,958 | +6.72(+2.70%) |
Jun 12, 2023 | 243.21 | 250.52 | 242.66 | 249.05 | 371,191 | +5.05(+2.07%) |
Jun 09, 2023 | 244.27 | 245.30 | 242.31 | 244.01 | 371,092 | -0.72(-0.30%) |
Jun 08, 2023 | 247.51 | 248.91 | 242.50 | 244.73 | 408,837 | -1.80(-0.73%) |
Jun 07, 2023 | 242.40 | 247.14 | 240.42 | 246.53 | 339,811 | +4.03(+1.66%) |
Jun 06, 2023 | 236.78 | 242.78 | 236.06 | 242.50 | 292,001 | +5.65(+2.39%) |
Jun 05, 2023 | 237.69 | 238.33 | 232.07 | 236.85 | 258,546 | -2.27(-0.95%) |
Jun 02, 2023 | 233.97 | 239.70 | 233.97 | 239.13 | 392,226 | +9.38(+4.08%) |
Jun 01, 2023 | 232.02 | 233.27 | 228.96 | 229.75 | 426,906 | -2.44(-1.05%) |
May 31, 2023 | 228.15 | 232.50 | 226.69 | 232.19 | 1,832,635 | +2.53(+1.10%) |
May 30, 2023 | 235.51 | 236.62 | 229.38 | 229.66 | 387,120 | -7.51(-3.17%) |
May 26, 2023 | 236.06 | 238.87 | 233.05 | 237.17 | 431,393 | +2.95(+1.26%) |
May 25, 2023 | 231.45 | 236.15 | 229.89 | 234.22 | 309,012 | +2.04(+0.88%) |
May 24, 2023 | 239.43 | 239.43 | 231.02 | 232.18 | 516,030 | -8.08(-3.36%) |
May 23, 2023 | 239.47 | 241.20 | 234.78 | 240.26 | 268,832 | -1.54(-0.64%) |
May 22, 2023 | 242.11 | 243.44 | 240.86 | 241.80 | 193,274 | +1.38(+0.57%) |
May 19, 2023 | 244.94 | 244.94 | 240.14 | 240.42 | 192,989 | -2.77(-1.14%) |
May 18, 2023 | 239.23 | 243.44 | 238.03 | 243.19 | 205,966 | +3.18(+1.33%) |
May 17, 2023 | 240.09 | 240.96 | 238.03 | 240.00 | 261,514 | +3.24(+1.37%) |
May 16, 2023 | 236.82 | 238.68 | 234.80 | 236.76 | 337,892 | -1.31(-0.55%) |
May 15, 2023 | 237.93 | 239.40 | 236.54 | 238.07 | 240,895 | +0.42(+0.18%) |
May 12, 2023 | 237.37 | 239.40 | 236.47 | 237.65 | 157,922 | +1.80(+0.76%) |
May 11, 2023 | 233.29 | 237.55 | 233.29 | 235.85 | 196,065 | -1.24(-0.52%) |
May 10, 2023 | 242.37 | 242.62 | 234.43 | 237.09 | 264,366 | -2.49(-1.04%) |
May 09, 2023 | 236.38 | 241.95 | 235.34 | 239.58 | 387,555 | +2.41(+1.02%) |
May 08, 2023 | 242.31 | 242.66 | 235.41 | 237.17 | 321,770 | -2.79(-1.16%) |
May 05, 2023 | 239.31 | 244.82 | 238.72 | 239.96 | 277,137 | +3.88(+1.64%) |
May 04, 2023 | 240.92 | 242.77 | 234.28 | 236.07 | 403,332 | -6.68(-2.75%) |
May 03, 2023 | 243.97 | 247.46 | 242.00 | 242.75 | 445,761 | -1.23(-0.50%) |
May 02, 2023 | 240.80 | 244.33 | 238.33 | 243.99 | 261,254 | +1.47(+0.61%) |