Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 429.97 | 436.73 | 425.64 | 436.61 | 1,095,617 | +6.10(+1.42%) |
May 30, 2024 | 428.64 | 432.14 | 426.56 | 430.51 | 344,198 | +2.53(+0.59%) |
May 29, 2024 | 431.71 | 432.02 | 426.33 | 427.98 | 385,014 | -6.99(-1.61%) |
May 28, 2024 | 440.56 | 442.79 | 434.51 | 434.97 | 544,219 | -6.00(-1.36%) |
May 24, 2024 | 435.70 | 440.98 | 435.19 | 440.97 | 295,598 | +6.82(+1.57%) |
May 23, 2024 | 438.99 | 438.99 | 431.96 | 434.15 | 359,627 | -3.84(-0.88%) |
May 22, 2024 | 433.41 | 438.13 | 432.34 | 437.99 | 441,240 | +3.91(+0.90%) |
May 21, 2024 | 433.39 | 437.35 | 432.42 | 434.08 | 344,812 | +0.98(+0.23%) |
May 20, 2024 | 433.24 | 435.96 | 431.81 | 433.10 | 343,810 | -1.02(-0.23%) |
May 17, 2024 | 438.42 | 439.60 | 433.78 | 434.12 | 931,877 | -1.86(-0.43%) |
May 16, 2024 | 440.00 | 442.09 | 435.93 | 435.98 | 403,737 | -3.41(-0.78%) |
May 15, 2024 | 437.00 | 439.99 | 436.55 | 439.39 | 404,018 | +4.06(+0.93%) |
May 14, 2024 | 432.94 | 436.34 | 432.00 | 435.33 | 238,669 | +3.39(+0.78%) |
May 13, 2024 | 434.55 | 436.39 | 431.43 | 431.94 | 328,915 | -1.61(-0.37%) |
May 10, 2024 | 432.33 | 434.75 | 430.15 | 433.55 | 329,957 | +3.52(+0.82%) |
May 09, 2024 | 425.07 | 430.30 | 425.07 | 430.03 | 278,964 | +4.09(+0.96%) |
May 08, 2024 | 424.22 | 427.29 | 423.47 | 425.94 | 351,998 | +1.07(+0.25%) |
May 07, 2024 | 426.02 | 426.96 | 424.01 | 424.87 | 398,245 | -0.09(-0.02%) |
May 06, 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 436,036 | +6.01(+1.43%) |
May 03, 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 279,712 | +3.95(+0.95%) |
May 02, 2024 | 414.12 | 416.66 | 410.58 | 415.00 | 296,755 | +3.03(+0.74%) |
May 01, 2024 | 410.33 | 419.14 | 407.76 | 411.97 | 492,282 | +1.64(+0.40%) |
Apr 30, 2024 | 413.42 | 414.54 | 409.74 | 410.33 | 509,525 | -4.54(-1.10%) |
Apr 29, 2024 | 409.89 | 418.49 | 409.89 | 414.87 | 416,767 | +6.32(+1.55%) |
Apr 26, 2024 | 407.12 | 411.00 | 407.12 | 408.55 | 455,828 | -0.90(-0.22%) |
Apr 25, 2024 | 408.47 | 410.98 | 400.26 | 409.45 | 654,716 | -1.94(-0.47%) |
Apr 24, 2024 | 404.60 | 413.77 | 404.60 | 411.39 | 677,924 | +5.15(+1.27%) |
Apr 23, 2024 | 418.62 | 422.07 | 401.27 | 406.24 | 995,547 | -13.64(-3.25%) |
Apr 22, 2024 | 418.49 | 423.71 | 413.01 | 419.88 | 539,930 | +4.35(+1.05%) |
Apr 19, 2024 | 412.85 | 416.43 | 410.15 | 415.53 | 1,163,269 | +4.36(+1.06%) |
Apr 18, 2024 | 412.20 | 414.94 | 409.08 | 411.16 | 367,148 | +0.86(+0.21%) |
Apr 17, 2024 | 412.60 | 414.79 | 409.75 | 410.31 | 520,197 | +0.92(+0.22%) |
Apr 16, 2024 | 409.96 | 412.50 | 407.31 | 409.39 | 585,304 | -0.33(-0.08%) |
Apr 15, 2024 | 418.85 | 422.05 | 407.74 | 409.72 | 591,067 | -2.51(-0.61%) |
Apr 12, 2024 | 418.29 | 420.02 | 411.07 | 412.23 | 632,802 | -8.75(-2.08%) |
Apr 11, 2024 | 423.62 | 426.13 | 419.45 | 420.98 | 469,303 | -3.49(-0.82%) |
Apr 10, 2024 | 424.42 | 429.46 | 422.36 | 424.47 | 475,004 | -3.60(-0.84%) |
Apr 09, 2024 | 435.81 | 437.30 | 425.62 | 428.06 | 378,210 | -6.16(-1.42%) |
Apr 08, 2024 | 433.87 | 436.29 | 432.44 | 434.22 | 289,896 | +0.96(+0.22%) |
Apr 05, 2024 | 428.44 | 434.08 | 428.44 | 433.26 | 296,623 | +5.90(+1.38%) |
Apr 04, 2024 | 438.82 | 439.10 | 427.21 | 427.37 | 420,977 | -7.30(-1.68%) |
Apr 03, 2024 | 431.81 | 436.69 | 430.14 | 434.67 | 375,735 | +3.01(+0.70%) |
Apr 02, 2024 | 433.12 | 434.53 | 429.64 | 431.66 | 524,968 | -1.62(-0.37%) |
Apr 01, 2024 | 436.23 | 436.69 | 432.14 | 433.29 | 435,808 | -3.60(-0.82%) |
Mar 28, 2024 | 436.60 | 438.44 | 438.40 | 436.88 | 447,842 | +2.45(+0.56%) |
Mar 27, 2024 | 433.97 | 436.44 | 429.33 | 434.43 | 490,461 | +4.74(+1.10%) |
Mar 26, 2024 | 430.14 | 432.67 | 429.33 | 429.69 | 355,855 | -0.29(-0.07%) |
Mar 25, 2024 | 427.52 | 431.58 | 427.52 | 429.98 | 516,987 | +1.35(+0.31%) |
Mar 22, 2024 | 434.93 | 434.93 | 428.26 | 428.63 | 446,667 | -5.55(-1.28%) |
Mar 21, 2024 | 429.47 | 435.67 | 428.18 | 434.18 | 545,740 | +4.58(+1.07%) |
Mar 20, 2024 | 426.77 | 432.25 | 423.86 | 429.60 | 631,940 | +2.13(+0.50%) |
Mar 19, 2024 | 423.51 | 427.69 | 423.51 | 427.47 | 616,114 | +4.61(+1.09%) |
Mar 18, 2024 | 419.02 | 426.22 | 416.98 | 422.85 | 697,436 | +4.85(+1.16%) |
Mar 15, 2024 | 408.93 | 420.35 | 408.93 | 418.00 | 1,269,124 | +5.52(+1.34%) |
Mar 14, 2024 | 417.32 | 417.32 | 408.82 | 412.48 | 509,814 | -2.79(-0.67%) |
Mar 13, 2024 | 412.21 | 415.78 | 411.83 | 415.27 | 431,660 | +3.75(+0.91%) |
Mar 12, 2024 | 411.78 | 413.02 | 408.63 | 411.52 | 275,022 | +1.30(+0.32%) |
Mar 11, 2024 | 408.87 | 411.60 | 406.04 | 410.23 | 396,679 | -0.32(-0.08%) |
Mar 08, 2024 | 411.53 | 415.20 | 409.16 | 410.55 | 373,128 | -0.77(-0.19%) |
Mar 07, 2024 | 415.53 | 417.75 | 410.53 | 411.31 | 591,352 | -2.68(-0.65%) |
Mar 06, 2024 | 413.10 | 414.20 | 409.71 | 413.99 | 359,195 | +2.87(+0.70%) |
Mar 05, 2024 | 408.11 | 415.95 | 408.11 | 411.12 | 421,045 | +0.21(+0.05%) |
Mar 04, 2024 | 408.00 | 413.17 | 405.55 | 410.92 | 437,714 | +1.78(+0.44%) |
Mar 01, 2024 | 406.22 | 409.45 | 402.60 | 409.13 | 443,828 | +3.22(+0.79%) |
Feb 29, 2024 | 410.74 | 411.07 | 403.71 | 405.91 | 792,520 | -3.27(-0.80%) |
Feb 28, 2024 | 406.50 | 411.87 | 405.84 | 409.18 | 355,447 | +1.92(+0.47%) |
Feb 27, 2024 | 406.73 | 409.14 | 403.51 | 407.26 | 363,904 | +0.78(+0.19%) |
Feb 26, 2024 | 404.35 | 409.25 | 402.25 | 406.48 | 519,328 | +0.81(+0.20%) |
Feb 23, 2024 | 403.56 | 406.84 | 402.57 | 405.67 | 320,186 | +3.78(+0.94%) |
Feb 22, 2024 | 396.77 | 402.31 | 395.55 | 401.90 | 342,358 | +7.94(+2.02%) |
Feb 21, 2024 | 395.29 | 395.77 | 391.31 | 393.95 | 468,031 | -1.42(-0.36%) |
Feb 20, 2024 | 392.80 | 396.68 | 388.91 | 395.37 | 360,722 | -1.02(-0.26%) |
Feb 16, 2024 | 395.59 | 399.34 | 394.51 | 396.39 | 300,143 | -0.03(-0.01%) |
Feb 15, 2024 | 392.35 | 398.31 | 389.92 | 396.42 | 307,621 | +6.45(+1.65%) |
Feb 14, 2024 | 391.04 | 392.18 | 388.11 | 389.97 | 330,322 | +1.46(+0.38%) |
Feb 13, 2024 | 391.19 | 395.02 | 384.39 | 388.50 | 406,735 | -7.45(-1.88%) |
Feb 12, 2024 | 395.74 | 400.90 | 392.55 | 395.96 | 417,144 | +0.43(+0.11%) |
Feb 09, 2024 | 393.24 | 396.79 | 391.55 | 395.53 | 307,889 | +2.10(+0.53%) |
Feb 08, 2024 | 388.55 | 393.62 | 386.71 | 393.43 | 330,332 | +4.80(+1.24%) |
Feb 07, 2024 | 386.37 | 390.42 | 384.01 | 388.62 | 426,931 | +3.29(+0.85%) |
Feb 06, 2024 | 387.34 | 389.71 | 383.40 | 385.34 | 367,592 | -2.01(-0.52%) |
Feb 05, 2024 | 385.10 | 388.13 | 382.87 | 387.34 | 397,945 | -0.62(-0.16%) |
Feb 02, 2024 | 383.07 | 389.91 | 379.32 | 387.96 | 325,070 | +4.64(+1.21%) |
Feb 01, 2024 | 384.64 | 386.98 | 375.41 | 383.32 | 394,396 | -0.80(-0.21%) |
Jan 31, 2024 | 389.71 | 393.57 | 384.03 | 384.13 | 585,402 | -6.67(-1.71%) |
Jan 30, 2024 | 388.77 | 391.75 | 388.69 | 390.80 | 392,930 | +0.44(+0.11%) |
Jan 29, 2024 | 387.40 | 390.56 | 385.79 | 390.36 | 595,725 | +1.70(+0.44%) |
Jan 26, 2024 | 390.68 | 392.69 | 386.96 | 388.66 | 500,715 | +0.02(+0.01%) |
Jan 25, 2024 | 367.53 | 399.83 | 367.53 | 388.64 | 1,259,790 | +1.91(+0.49%) |
Jan 24, 2024 | 388.26 | 390.84 | 386.27 | 386.74 | 581,088 | +1.65(+0.43%) |
Jan 23, 2024 | 384.81 | 385.26 | 382.16 | 385.09 | 426,629 | +0.69(+0.18%) |
Jan 22, 2024 | 379.99 | 385.97 | 379.99 | 384.40 | 479,720 | +5.40(+1.43%) |
Jan 19, 2024 | 374.99 | 379.58 | 371.44 | 379.00 | 1,240,496 | +6.74(+1.81%) |
Jan 18, 2024 | 369.61 | 372.38 | 366.71 | 372.26 | 522,912 | +2.80(+0.76%) |
Jan 17, 2024 | 366.56 | 373.79 | 365.83 | 369.46 | 504,659 | -1.40(-0.38%) |
Jan 16, 2024 | 370.74 | 371.30 | 366.60 | 370.86 | 819,542 | -2.91(-0.78%) |
Jan 12, 2024 | 377.80 | 379.17 | 372.36 | 373.77 | 356,646 | -1.86(-0.49%) |
Jan 11, 2024 | 375.85 | 376.23 | 371.62 | 375.63 | 425,326 | +0.28(+0.07%) |
Jan 10, 2024 | 373.73 | 375.56 | 371.86 | 375.35 | 306,640 | +2.07(+0.55%) |
Jan 09, 2024 | 379.56 | 380.67 | 371.39 | 373.28 | 517,207 | -8.47(-2.22%) |
Jan 08, 2024 | 379.65 | 381.80 | 375.85 | 381.75 | 438,920 | +2.32(+0.61%) |
Jan 05, 2024 | 375.35 | 381.44 | 374.21 | 379.43 | 427,242 | +3.04(+0.81%) |
Jan 04, 2024 | 376.64 | 382.92 | 376.20 | 376.39 | 414,649 | -1.49(-0.39%) |
Jan 03, 2024 | 378.44 | 383.63 | 377.71 | 377.88 | 733,655 | +1.50(+0.40%) |
Jan 02, 2024 | 376.24 | 376.98 | 373.90 | 376.38 | 544,435 | -0.80(-0.21%) |
Dec 29, 2023 | 379.10 | 380.06 | 376.87 | 377.18 | 319,107 | -1.31(-0.35%) |
Dec 28, 2023 | 380.91 | 381.10 | 377.92 | 378.49 | 296,134 | +1.11(+0.29%) |
Dec 27, 2023 | 375.69 | 377.55 | 374.23 | 377.37 | 222,698 | +1.77(+0.47%) |
Dec 26, 2023 | 373.51 | 376.57 | 373.43 | 375.61 | 205,820 | +2.19(+0.59%) |
Dec 22, 2023 | 375.32 | 376.90 | 372.64 | 373.42 | 274,274 | +0.02(+0.01%) |
Dec 21, 2023 | 371.60 | 374.42 | 369.56 | 373.40 | 403,134 | +3.23(+0.87%) |
Dec 20, 2023 | 375.48 | 378.76 | 370.06 | 370.17 | 475,652 | -8.78(-2.32%) |
Dec 19, 2023 | 374.11 | 379.55 | 373.66 | 378.95 | 441,121 | +5.46(+1.46%) |
Dec 18, 2023 | 375.00 | 375.25 | 371.57 | 373.49 | 440,668 | -1.72(-0.46%) |
Dec 15, 2023 | 374.21 | 376.97 | 373.16 | 375.21 | 1,222,822 | -2.12(-0.56%) |
Dec 14, 2023 | 371.17 | 377.63 | 369.00 | 377.32 | 791,230 | +8.14(+2.21%) |
Dec 13, 2023 | 368.41 | 371.05 | 366.08 | 369.18 | 869,511 | +1.54(+0.42%) |
Dec 12, 2023 | 363.56 | 367.79 | 362.88 | 367.64 | 515,131 | +4.77(+1.31%) |
Dec 11, 2023 | 356.59 | 364.20 | 356.38 | 362.88 | 596,954 | +7.80(+2.20%) |
Dec 08, 2023 | 349.86 | 355.75 | 349.86 | 355.08 | 421,005 | +4.82(+1.37%) |
Dec 07, 2023 | 348.82 | 350.54 | 347.92 | 350.26 | 452,281 | +2.57(+0.74%) |
Dec 06, 2023 | 352.85 | 354.62 | 347.45 | 347.69 | 396,591 | -2.40(-0.69%) |
Dec 05, 2023 | 349.94 | 350.85 | 347.48 | 350.10 | 375,348 | -1.17(-0.33%) |
Dec 04, 2023 | 351.34 | 355.25 | 350.18 | 351.27 | 744,263 | -2.53(-0.72%) |
Dec 01, 2023 | 350.71 | 355.64 | 349.75 | 353.80 | 681,072 | +2.76(+0.79%) |
Nov 30, 2023 | 347.19 | 351.22 | 345.31 | 351.04 | 1,174,442 | +5.12(+1.48%) |
Nov 29, 2023 | 344.94 | 348.42 | 343.54 | 345.92 | 445,056 | +2.79(+0.81%) |
Nov 28, 2023 | 346.60 | 347.18 | 343.01 | 343.12 | 546,063 | -3.90(-1.12%) |
Nov 27, 2023 | 347.42 | 347.42 | 344.99 | 347.03 | 375,808 | -1.94(-0.55%) |
Nov 24, 2023 | 348.64 | 351.01 | 346.18 | 348.96 | 212,777 | +0.89(+0.26%) |
Nov 22, 2023 | 347.57 | 348.54 | 346.02 | 348.07 | 323,440 | +2.54(+0.74%) |
Nov 21, 2023 | 345.83 | 347.72 | 345.01 | 345.53 | 327,192 | -1.51(-0.44%) |
Nov 20, 2023 | 343.56 | 349.07 | 341.57 | 347.04 | 428,364 | +1.64(+0.47%) |
Nov 17, 2023 | 344.18 | 346.18 | 344.18 | 345.40 | 417,804 | +3.60(+1.05%) |
Nov 16, 2023 | 341.20 | 344.12 | 340.56 | 341.79 | 467,101 | +0.72(+0.21%) |
Nov 15, 2023 | 341.58 | 342.74 | 339.81 | 341.07 | 585,760 | +1.02(+0.30%) |
Nov 14, 2023 | 338.16 | 343.65 | 335.64 | 340.05 | 502,377 | +7.26(+2.18%) |
Nov 13, 2023 | 332.11 | 334.42 | 331.62 | 332.79 | 515,443 | -1.22(-0.37%) |
Nov 10, 2023 | 331.18 | 334.79 | 328.87 | 334.01 | 381,179 | +4.49(+1.36%) |
Nov 09, 2023 | 332.32 | 332.73 | 328.20 | 329.52 | 264,810 | -0.50(-0.15%) |
Nov 08, 2023 | 330.54 | 331.48 | 328.80 | 330.02 | 338,277 | -0.61(-0.18%) |
Nov 07, 2023 | 330.62 | 332.69 | 329.37 | 330.62 | 430,593 | -0.22(-0.07%) |
Nov 06, 2023 | 333.87 | 335.00 | 326.86 | 330.84 | 456,725 | -2.55(-0.77%) |
Nov 03, 2023 | 331.95 | 337.88 | 331.91 | 333.39 | 713,051 | +5.68(+1.73%) |
Nov 02, 2023 | 317.73 | 327.86 | 317.73 | 327.71 | 628,872 | +13.69(+4.36%) |
Nov 01, 2023 | 312.27 | 316.37 | 310.25 | 314.03 | 425,823 | +2.93(+0.94%) |
Oct 31, 2023 | 312.42 | 313.50 | 307.68 | 311.10 | 636,908 | -1.26(-0.40%) |
Oct 30, 2023 | 309.86 | 314.45 | 307.95 | 312.35 | 418,400 | +5.22(+1.70%) |
Oct 27, 2023 | 312.36 | 313.09 | 306.06 | 307.13 | 603,524 | -5.72(-1.83%) |
Oct 26, 2023 | 304.18 | 322.66 | 304.18 | 312.85 | 1,006,673 | +9.10(+3.00%) |
Oct 25, 2023 | 308.00 | 309.05 | 303.24 | 303.75 | 547,382 | -6.28(-2.03%) |
Oct 24, 2023 | 310.44 | 312.14 | 308.18 | 310.03 | 481,533 | +2.12(+0.69%) |
Oct 23, 2023 | 306.99 | 312.24 | 305.31 | 307.91 | 515,521 | -0.83(-0.27%) |
Oct 20, 2023 | 313.02 | 313.02 | 305.18 | 308.75 | 1,372,018 | -4.35(-1.39%) |
Oct 19, 2023 | 319.44 | 321.43 | 312.37 | 313.10 | 519,684 | -6.89(-2.15%) |
Oct 18, 2023 | 329.24 | 330.37 | 319.85 | 319.99 | 569,142 | -11.37(-3.43%) |
Oct 17, 2023 | 327.31 | 334.36 | 327.31 | 331.36 | 465,037 | +4.31(+1.32%) |
Oct 16, 2023 | 325.48 | 331.43 | 323.27 | 327.05 | 671,702 | +5.73(+1.78%) |
Oct 13, 2023 | 324.17 | 325.96 | 318.87 | 321.32 | 459,808 | -0.45(-0.14%) |
Oct 12, 2023 | 326.67 | 326.67 | 318.65 | 321.78 | 421,695 | -3.93(-1.21%) |
Oct 11, 2023 | 325.34 | 327.47 | 322.64 | 325.70 | 286,366 | +0.43(+0.13%) |
Oct 10, 2023 | 324.59 | 327.61 | 323.27 | 325.28 | 317,458 | +2.63(+0.82%) |
Oct 09, 2023 | 318.92 | 323.31 | 318.91 | 322.65 | 311,986 | -0.19(-0.06%) |
Oct 06, 2023 | 316.61 | 324.55 | 314.98 | 322.84 | 304,238 | +4.08(+1.28%) |
Oct 05, 2023 | 313.82 | 319.50 | 313.03 | 318.75 | 346,401 | +4.15(+1.32%) |
Oct 04, 2023 | 313.34 | 314.99 | 310.83 | 314.60 | 642,675 | +1.04(+0.33%) |
Oct 03, 2023 | 318.88 | 318.98 | 311.13 | 313.56 | 510,350 | -8.70(-2.70%) |
Oct 02, 2023 | 323.63 | 324.89 | 317.58 | 322.26 | 452,201 | -3.78(-1.16%) |
Sep 29, 2023 | 328.55 | 330.53 | 324.87 | 326.04 | 348,580 | -0.66(-0.20%) |
Sep 28, 2023 | 323.02 | 329.12 | 322.74 | 326.70 | 432,446 | +3.36(+1.04%) |
Sep 27, 2023 | 325.14 | 325.76 | 321.47 | 323.34 | 442,916 | -0.97(-0.30%) |
Sep 26, 2023 | 328.76 | 330.26 | 323.87 | 324.31 | 412,169 | -7.65(-2.31%) |
Sep 25, 2023 | 328.42 | 332.49 | 331.01 | 331.96 | 274,739 | +2.16(+0.65%) |
Sep 22, 2023 | 333.81 | 334.14 | 329.38 | 329.81 | 373,414 | -3.70(-1.11%) |
Sep 21, 2023 | 339.09 | 339.09 | 333.45 | 333.51 | 411,552 | -7.68(-2.25%) |
Sep 20, 2023 | 344.61 | 346.23 | 340.89 | 341.18 | 334,515 | -2.17(-0.63%) |
Sep 19, 2023 | 343.63 | 346.13 | 342.17 | 343.35 | 461,216 | +0.10(+0.03%) |
Sep 18, 2023 | 342.25 | 343.39 | 339.32 | 343.25 | 383,508 | -0.04(-0.01%) |
Sep 15, 2023 | 344.03 | 347.07 | 342.84 | 343.29 | 1,099,327 | -2.65(-0.77%) |
Sep 14, 2023 | 344.61 | 346.45 | 341.47 | 345.94 | 467,609 | +4.63(+1.36%) |
Sep 13, 2023 | 344.76 | 345.42 | 340.04 | 341.31 | 413,426 | -2.06(-0.60%) |
Sep 12, 2023 | 338.94 | 345.14 | 337.83 | 343.37 | 406,448 | +3.64(+1.07%) |
Sep 11, 2023 | 344.45 | 346.14 | 338.96 | 339.73 | 435,389 | -1.51(-0.44%) |
Sep 08, 2023 | 336.86 | 341.77 | 335.73 | 341.24 | 419,582 | +4.54(+1.35%) |
Sep 07, 2023 | 334.83 | 338.16 | 333.60 | 336.70 | 443,599 | +0.74(+0.22%) |
Sep 06, 2023 | 334.92 | 337.60 | 334.10 | 335.96 | 307,750 | -0.61(-0.18%) |
Sep 05, 2023 | 337.98 | 341.04 | 336.12 | 336.57 | 401,520 | -1.96(-0.58%) |
Sep 01, 2023 | 335.56 | 340.85 | 334.93 | 338.53 | 284,354 | +4.68(+1.40%) |
Aug 31, 2023 | 337.34 | 338.07 | 332.76 | 333.85 | 560,119 | -2.53(-0.75%) |
Aug 30, 2023 | 336.67 | 338.01 | 335.75 | 336.39 | 253,481 | -0.29(-0.09%) |
Aug 29, 2023 | 332.50 | 336.72 | 329.98 | 336.67 | 353,110 | +4.10(+1.23%) |
Aug 28, 2023 | 331.48 | 334.92 | 330.84 | 332.57 | 252,682 | +2.13(+0.64%) |
Aug 25, 2023 | 331.06 | 332.00 | 327.50 | 330.44 | 273,233 | +1.14(+0.35%) |
Aug 24, 2023 | 329.50 | 333.77 | 328.10 | 329.31 | 231,887 | -0.44(-0.13%) |
Aug 23, 2023 | 326.10 | 330.70 | 325.86 | 329.75 | 280,153 | +4.73(+1.45%) |
Aug 22, 2023 | 330.26 | 331.06 | 324.02 | 325.02 | 302,655 | -4.35(-1.32%) |
Aug 21, 2023 | 330.47 | 331.31 | 327.21 | 329.37 | 300,094 | +0.67(+0.20%) |
Aug 18, 2023 | 323.37 | 329.39 | 323.37 | 328.70 | 349,091 | +1.84(+0.56%) |
Aug 17, 2023 | 331.73 | 333.23 | 326.76 | 326.86 | 308,192 | -3.21(-0.97%) |
Aug 16, 2023 | 331.94 | 334.82 | 330.08 | 330.08 | 308,746 | -2.84(-0.85%) |
Aug 15, 2023 | 337.43 | 337.58 | 331.38 | 332.92 | 391,877 | -7.36(-2.16%) |
Aug 14, 2023 | 340.30 | 342.39 | 337.63 | 340.27 | 415,326 | -0.36(-0.10%) |
Aug 11, 2023 | 337.75 | 342.12 | 336.18 | 340.63 | 331,536 | +1.62(+0.48%) |
Aug 10, 2023 | 341.21 | 344.54 | 338.04 | 339.01 | 418,663 | -0.45(-0.13%) |
Aug 09, 2023 | 341.71 | 343.73 | 339.39 | 339.46 | 348,261 | -3.77(-1.10%) |
Aug 08, 2023 | 340.46 | 344.34 | 337.70 | 343.23 | 353,417 | -2.44(-0.71%) |
Aug 07, 2023 | 344.31 | 347.95 | 343.97 | 345.67 | 339,880 | +4.62(+1.35%) |
Aug 04, 2023 | 345.84 | 349.67 | 340.73 | 341.05 | 500,076 | -6.21(-1.79%) |
Aug 03, 2023 | 340.60 | 349.30 | 339.57 | 347.26 | 429,023 | +4.66(+1.36%) |
Aug 02, 2023 | 341.01 | 344.20 | 339.90 | 342.61 | 358,741 | -1.23(-0.36%) |
Aug 01, 2023 | 341.43 | 344.57 | 341.43 | 343.84 | 358,949 | +0.55(+0.16%) |
Jul 31, 2023 | 341.57 | 345.51 | 340.45 | 343.29 | 457,366 | +3.19(+0.94%) |
Jul 28, 2023 | 347.56 | 347.94 | 339.61 | 340.09 | 679,312 | -3.24(-0.94%) |
Jul 27, 2023 | 351.12 | 351.12 | 341.47 | 343.33 | 829,239 | -5.89(-1.69%) |
Jul 26, 2023 | 348.62 | 352.71 | 346.61 | 349.23 | 680,070 | -0.20(-0.06%) |
Jul 25, 2023 | 349.75 | 351.57 | 347.24 | 349.42 | 302,484 | -0.30(-0.08%) |
Jul 24, 2023 | 348.90 | 352.31 | 348.69 | 349.72 | 310,027 | +1.09(+0.31%) |
Jul 21, 2023 | 352.49 | 352.49 | 347.66 | 348.62 | 421,052 | -2.98(-0.85%) |
Jul 20, 2023 | 347.56 | 351.63 | 346.56 | 351.61 | 515,274 | +4.36(+1.26%) |
Jul 19, 2023 | 347.73 | 349.69 | 346.01 | 347.25 | 425,527 | +0.01(+0.00%) |
Jul 18, 2023 | 338.87 | 348.37 | 338.75 | 347.24 | 594,316 | +9.32(+2.76%) |
Jul 17, 2023 | 333.17 | 339.95 | 333.17 | 337.92 | 458,739 | +3.64(+1.09%) |
Jul 14, 2023 | 338.90 | 338.90 | 333.58 | 334.28 | 320,822 | -2.55(-0.76%) |
Jul 13, 2023 | 333.84 | 337.35 | 333.15 | 336.83 | 337,195 | +3.77(+1.13%) |
Jul 12, 2023 | 336.05 | 337.44 | 332.67 | 333.06 | 463,890 | +0.78(+0.23%) |
Jul 11, 2023 | 330.80 | 332.78 | 330.49 | 332.28 | 394,772 | +2.92(+0.89%) |
Jul 10, 2023 | 327.52 | 333.14 | 325.93 | 329.36 | 342,358 | +1.67(+0.51%) |
Jul 07, 2023 | 322.43 | 329.06 | 322.43 | 327.69 | 472,268 | +3.92(+1.21%) |
Jul 06, 2023 | 323.37 | 324.50 | 320.99 | 323.77 | 578,314 | -3.31(-1.01%) |
Jul 05, 2023 | 327.27 | 328.65 | 325.18 | 327.08 | 560,023 | -3.04(-0.92%) |
Jul 03, 2023 | 326.10 | 331.64 | 326.09 | 330.11 | 248,458 | +2.88(+0.88%) |
Jun 30, 2023 | 329.70 | 329.70 | 325.47 | 327.24 | 506,865 | +0.56(+0.17%) |
Jun 29, 2023 | 322.26 | 327.16 | 321.90 | 326.67 | 450,234 | +6.11(+1.91%) |
Jun 28, 2023 | 320.61 | 321.69 | 317.54 | 320.57 | 542,525 | -0.71(-0.22%) |
Jun 27, 2023 | 315.38 | 322.27 | 315.38 | 321.28 | 433,122 | +6.10(+1.93%) |
Jun 26, 2023 | 312.46 | 317.83 | 312.01 | 315.18 | 434,317 | +2.86(+0.92%) |
Jun 23, 2023 | 311.92 | 314.85 | 310.91 | 312.32 | 1,544,287 | -3.56(-1.13%) |
Jun 22, 2023 | 315.38 | 318.64 | 312.00 | 315.88 | 546,697 | -0.66(-0.21%) |
Jun 21, 2023 | 316.79 | 322.01 | 316.08 | 316.54 | 622,363 | -0.82(-0.26%) |
Jun 20, 2023 | 317.24 | 318.48 | 312.23 | 317.36 | 510,035 | -2.83(-0.88%) |
Jun 16, 2023 | 325.11 | 325.11 | 319.24 | 320.18 | 951,508 | -0.58(-0.18%) |
Jun 15, 2023 | 312.94 | 322.23 | 312.94 | 320.76 | 553,933 | +6.56(+2.09%) |
Jun 14, 2023 | 314.61 | 317.22 | 311.45 | 314.20 | 478,010 | +1.30(+0.42%) |
Jun 13, 2023 | 307.65 | 314.69 | 306.54 | 312.90 | 480,338 | +4.90(+1.59%) |
Jun 12, 2023 | 309.60 | 310.71 | 306.52 | 308.00 | 405,971 | -1.69(-0.54%) |
Jun 09, 2023 | 310.33 | 311.20 | 306.39 | 309.69 | 381,235 | -0.16(-0.05%) |
Jun 08, 2023 | 311.04 | 311.74 | 305.22 | 309.85 | 478,504 | -2.59(-0.83%) |
Jun 07, 2023 | 308.87 | 314.23 | 307.43 | 312.44 | 525,935 | +4.11(+1.33%) |
Jun 06, 2023 | 306.02 | 310.79 | 305.08 | 308.33 | 439,077 | +1.22(+0.40%) |
Jun 05, 2023 | 306.60 | 309.13 | 305.41 | 307.11 | 528,957 | -1.45(-0.47%) |
Jun 02, 2023 | 303.00 | 310.40 | 300.62 | 308.56 | 537,508 | +9.33(+3.12%) |