Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 8,540,334 | -0.53(-0.20%) |
Jun 13, 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 7,368,899 | +0.87(+0.32%) |
Jun 12, 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 7,536,395 | -4.35(-1.58%) |
Jun 11, 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 6,244,332 | -0.37(-0.13%) |
Jun 10, 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 5,221,654 | -3.63(-1.30%) |
Jun 07, 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 4,515,800 | +1.63(+0.59%) |
Jun 06, 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 4,862,274 | +2.54(+0.93%) |
Jun 05, 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 5,368,706 | +2.08(+0.76%) |
Jun 04, 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 4,187,936 | +2.04(+0.75%) |
Jun 03, 2024 | 273.09 | 273.13 | 268.06 | 270.38 | 4,838,505 | -2.08(-0.76%) |
May 31, 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 8,915,827 | +1.16(+0.43%) |
May 30, 2024 | 268.70 | 271.64 | 268.31 | 271.30 | 4,903,020 | +2.44(+0.91%) |
May 29, 2024 | 269.00 | 271.14 | 268.26 | 268.86 | 5,469,220 | -2.12(-0.78%) |
May 28, 2024 | 274.23 | 274.46 | 270.23 | 270.98 | 6,212,176 | -3.51(-1.28%) |
May 24, 2024 | 275.01 | 275.24 | 273.35 | 274.49 | 4,339,969 | +0.26(+0.09%) |
May 23, 2024 | 275.24 | 277.44 | 273.03 | 274.23 | 6,115,833 | -1.35(-0.49%) |
May 22, 2024 | 275.53 | 278.08 | 275.12 | 275.58 | 4,201,698 | -0.37(-0.13%) |
May 21, 2024 | 278.00 | 278.43 | 274.88 | 275.95 | 6,578,045 | -2.59(-0.93%) |
May 20, 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 5,461,081 | -1.56(-0.56%) |
May 17, 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6,186,503 | +0.26(+0.09%) |
May 16, 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10,352,980 | -1.14(-0.41%) |
May 15, 2024 | 276.64 | 281.21 | 276.56 | 280.98 | 21,327,338 | +3.75(+1.35%) |
May 14, 2024 | 278.92 | 279.47 | 273.76 | 277.23 | 18,560,170 | -1.65(-0.59%) |
May 13, 2024 | 280.94 | 281.63 | 278.58 | 278.87 | 10,547,676 | -1.35(-0.48%) |
May 10, 2024 | 279.03 | 280.51 | 278.72 | 280.22 | 9,003,214 | +2.20(+0.79%) |
May 09, 2024 | 276.29 | 278.27 | 275.88 | 278.02 | 8,964,912 | +1.35(+0.49%) |
May 08, 2024 | 277.29 | 278.03 | 274.41 | 276.68 | 9,046,248 | +0.73(+0.26%) |
May 07, 2024 | 273.21 | 277.37 | 272.33 | 275.95 | 6,488,171 | +3.78(+1.39%) |
May 06, 2024 | 269.15 | 272.28 | 269.07 | 272.17 | 3,965,843 | +4.17(+1.56%) |
May 03, 2024 | 268.50 | 268.95 | 266.01 | 267.99 | 3,875,554 | +0.88(+0.33%) |
May 02, 2024 | 268.85 | 268.97 | 266.16 | 267.12 | 5,076,198 | +0.29(+0.11%) |
May 01, 2024 | 267.65 | 270.41 | 266.22 | 266.83 | 6,139,837 | -1.29(-0.48%) |
Apr 30, 2024 | 270.03 | 271.58 | 268.09 | 268.11 | 6,388,033 | -3.22(-1.19%) |
Apr 29, 2024 | 271.82 | 273.96 | 270.59 | 271.34 | 4,199,857 | -2.67(-0.98%) |
Apr 26, 2024 | 274.50 | 276.26 | 273.32 | 274.01 | 6,853,277 | -0.64(-0.23%) |
Apr 25, 2024 | 272.47 | 275.71 | 269.99 | 274.65 | 8,079,248 | +0.14(+0.05%) |
Apr 24, 2024 | 282.05 | 282.48 | 273.98 | 274.51 | 8,822,760 | +0.91(+0.33%) |
Apr 23, 2024 | 273.50 | 274.38 | 272.21 | 273.60 | 6,439,353 | +1.78(+0.65%) |
Apr 22, 2024 | 270.45 | 273.25 | 268.86 | 271.83 | 6,474,849 | +2.55(+0.95%) |
Apr 19, 2024 | 270.97 | 271.50 | 267.79 | 269.28 | 7,929,641 | -1.59(-0.59%) |
Apr 18, 2024 | 272.07 | 272.64 | 269.36 | 270.87 | 8,248,898 | -1.32(-0.48%) |
Apr 17, 2024 | 272.80 | 273.49 | 271.00 | 272.19 | 5,951,866 | +1.34(+0.49%) |
Apr 16, 2024 | 270.04 | 273.62 | 269.67 | 270.85 | 8,251,992 | +0.07(+0.03%) |
Apr 15, 2024 | 277.38 | 277.40 | 269.84 | 270.78 | 10,283,724 | -4.67(-1.70%) |
Apr 12, 2024 | 275.04 | 276.49 | 273.55 | 275.45 | 9,055,184 | +0.28(+0.10%) |
Apr 11, 2024 | 273.49 | 275.97 | 271.68 | 275.17 | 8,117,239 | +1.20(+0.44%) |
Apr 10, 2024 | 274.91 | 276.31 | 273.61 | 273.97 | 5,285,665 | -2.24(-0.81%) |
Apr 09, 2024 | 277.12 | 277.49 | 272.81 | 276.21 | 7,327,572 | -1.04(-0.37%) |
Apr 08, 2024 | 275.74 | 277.47 | 274.64 | 277.25 | 5,555,377 | +0.62(+0.22%) |
Apr 05, 2024 | 275.59 | 277.44 | 274.52 | 276.63 | 4,400,182 | +3.13(+1.15%) |
Apr 04, 2024 | 277.85 | 278.57 | 273.06 | 273.49 | 4,025,744 | -2.95(-1.07%) |
Apr 03, 2024 | 279.96 | 279.96 | 276.05 | 276.45 | 4,545,174 | -1.48(-0.53%) |
Apr 02, 2024 | 277.49 | 278.81 | 276.47 | 277.93 | 6,925,084 | +0.16(+0.06%) |
Apr 01, 2024 | 279.84 | 280.37 | 276.28 | 277.77 | 5,091,986 | -0.80(-0.29%) |
Mar 28, 2024 | 277.98 | 279.28 | 276.61 | 278.56 | 5,859,211 | +0.06(+0.02%) |
Mar 27, 2024 | 279.73 | 280.73 | 276.47 | 278.50 | 5,200,154 | -1.58(-0.56%) |
Mar 26, 2024 | 283.61 | 283.61 | 277.90 | 280.08 | 8,767,973 | -0.61(-0.22%) |
Mar 25, 2024 | 282.49 | 282.98 | 279.52 | 280.69 | 8,561,654 | -2.05(-0.72%) |
Mar 22, 2024 | 289.46 | 289.95 | 282.37 | 282.74 | 8,760,369 | -7.10(-2.45%) |
Mar 21, 2024 | 289.43 | 290.42 | 287.37 | 289.83 | 5,072,152 | +1.09(+0.38%) |
Mar 20, 2024 | 287.11 | 289.33 | 286.19 | 288.75 | 6,116,064 | +1.93(+0.67%) |
Mar 19, 2024 | 286.13 | 287.53 | 284.72 | 286.82 | 6,607,210 | +2.30(+0.81%) |
Mar 18, 2024 | 283.35 | 285.70 | 282.73 | 284.52 | 4,102,477 | +2.01(+0.71%) |
Mar 15, 2024 | 283.03 | 285.10 | 282.12 | 282.52 | 9,863,403 | -3.36(-1.18%) |
Mar 14, 2024 | 288.43 | 288.51 | 284.02 | 285.88 | 5,494,454 | +1.27(+0.45%) |
Mar 13, 2024 | 284.13 | 285.57 | 283.30 | 284.61 | 5,794,536 | +1.22(+0.43%) |
Mar 12, 2024 | 280.79 | 283.95 | 279.77 | 283.40 | 8,037,615 | +3.35(+1.20%) |
Mar 11, 2024 | 278.93 | 280.25 | 277.48 | 280.04 | 4,622,576 | +0.52(+0.19%) |
Mar 08, 2024 | 278.49 | 281.14 | 278.31 | 279.52 | 3,936,324 | +1.78(+0.64%) |
Mar 07, 2024 | 280.36 | 280.65 | 275.65 | 277.75 | 5,678,270 | -2.17(-0.77%) |
Mar 06, 2024 | 279.48 | 281.48 | 278.79 | 279.91 | 4,552,232 | +1.05(+0.38%) |
Mar 05, 2024 | 279.75 | 280.47 | 277.17 | 278.86 | 6,239,491 | -1.15(-0.41%) |
Mar 04, 2024 | 282.29 | 282.48 | 277.62 | 280.01 | 5,930,841 | -2.62(-0.93%) |
Mar 01, 2024 | 282.68 | 284.38 | 281.59 | 282.64 | 3,963,985 | +0.52(+0.18%) |
Feb 29, 2024 | 284.97 | 285.13 | 281.66 | 282.12 | 6,644,539 | -2.98(-1.05%) |
Feb 28, 2024 | 281.58 | 285.60 | 281.56 | 285.10 | 4,365,583 | +2.45(+0.87%) |
Feb 27, 2024 | 283.64 | 283.64 | 281.02 | 282.65 | 4,154,432 | -0.98(-0.34%) |
Feb 26, 2024 | 282.52 | 284.82 | 282.14 | 283.62 | 3,863,622 | +0.55(+0.19%) |
Feb 23, 2024 | 284.19 | 285.42 | 282.98 | 283.08 | 5,117,149 | -0.15(-0.05%) |
Feb 22, 2024 | 278.66 | 283.54 | 278.46 | 283.23 | 5,109,059 | +6.98(+2.53%) |
Feb 21, 2024 | 274.12 | 276.46 | 273.02 | 276.25 | 4,794,147 | +1.61(+0.59%) |
Feb 20, 2024 | 274.06 | 276.33 | 272.83 | 274.64 | 6,168,129 | -3.40(-1.22%) |
Feb 16, 2024 | 280.44 | 280.60 | 277.36 | 278.05 | 6,707,873 | -2.42(-0.86%) |
Feb 15, 2024 | 277.14 | 280.60 | 277.05 | 280.46 | 4,842,868 | +3.41(+1.23%) |
Feb 14, 2024 | 275.96 | 277.13 | 274.20 | 277.05 | 4,243,063 | +1.75(+0.63%) |
Feb 13, 2024 | 273.24 | 277.49 | 272.26 | 275.30 | 5,503,711 | +0.74(+0.27%) |
Feb 12, 2024 | 275.92 | 276.16 | 273.73 | 274.56 | 3,682,366 | -1.36(-0.49%) |
Feb 09, 2024 | 274.49 | 276.67 | 273.58 | 275.92 | 4,626,876 | +0.65(+0.24%) |
Feb 08, 2024 | 279.02 | 279.14 | 274.77 | 275.27 | 5,843,671 | -3.08(-1.11%) |
Feb 07, 2024 | 278.35 | 278.50 | 276.03 | 278.36 | 4,803,184 | +2.62(+0.95%) |
Feb 06, 2024 | 273.78 | 275.85 | 273.01 | 275.74 | 4,416,377 | +1.18(+0.43%) |
Feb 05, 2024 | 276.37 | 276.97 | 274.11 | 274.56 | 4,917,042 | -1.59(-0.58%) |
Feb 02, 2024 | 276.58 | 277.47 | 274.66 | 276.15 | 4,866,957 | +0.13(+0.05%) |
Feb 01, 2024 | 272.38 | 276.16 | 272.35 | 276.02 | 7,090,628 | +3.78(+1.39%) |
Jan 31, 2024 | 276.09 | 278.95 | 272.17 | 272.25 | 6,161,310 | -3.88(-1.40%) |
Jan 30, 2024 | 273.57 | 277.61 | 273.17 | 276.12 | 6,572,338 | +3.48(+1.28%) |
Jan 29, 2024 | 265.98 | 274.05 | 265.72 | 272.65 | 6,598,094 | +5.70(+2.13%) |
Jan 26, 2024 | 264.95 | 269.87 | 264.62 | 266.95 | 8,618,747 | -4.65(-1.71%) |
Jan 25, 2024 | 270.94 | 271.77 | 269.80 | 271.60 | 6,894,105 | +0.96(+0.35%) |
Jan 24, 2024 | 271.56 | 271.85 | 270.07 | 270.64 | 5,038,447 | +0.39(+0.14%) |
Jan 23, 2024 | 270.54 | 270.86 | 268.91 | 270.25 | 5,913,167 | +0.06(+0.02%) |
Jan 22, 2024 | 271.23 | 271.34 | 269.36 | 270.19 | 6,006,275 | +0.30(+0.11%) |
Jan 19, 2024 | 267.19 | 270.14 | 266.06 | 269.90 | 7,253,396 | +2.75(+1.03%) |
Jan 18, 2024 | 266.89 | 267.78 | 265.43 | 267.15 | 6,718,863 | +1.50(+0.57%) |
Jan 17, 2024 | 263.44 | 266.11 | 263.44 | 265.64 | 5,136,887 | +1.38(+0.52%) |
Jan 16, 2024 | 262.54 | 264.68 | 261.38 | 264.26 | 6,218,305 | +1.07(+0.41%) |
Jan 12, 2024 | 264.15 | 264.57 | 262.73 | 263.19 | 4,674,528 | +0.14(+0.05%) |
Jan 11, 2024 | 264.48 | 265.20 | 261.43 | 263.05 | 5,619,229 | -0.53(-0.20%) |
Jan 10, 2024 | 263.99 | 264.39 | 261.89 | 263.58 | 4,371,521 | +1.23(+0.47%) |
Jan 09, 2024 | 261.03 | 262.64 | 260.18 | 262.35 | 7,085,488 | +0.79(+0.30%) |
Jan 08, 2024 | 259.97 | 261.65 | 258.99 | 261.57 | 4,675,195 | +2.84(+1.10%) |
Jan 05, 2024 | 259.81 | 260.49 | 257.79 | 258.73 | 3,762,578 | +0.08(+0.03%) |
Jan 04, 2024 | 257.11 | 260.07 | 257.04 | 258.65 | 3,856,960 | +1.62(+0.63%) |
Jan 03, 2024 | 257.59 | 257.90 | 255.91 | 257.02 | 4,163,446 | -0.89(-0.34%) |
Jan 02, 2024 | 258.65 | 259.13 | 256.71 | 257.91 | 5,490,467 | -1.47(-0.57%) |
Dec 29, 2023 | 259.61 | 260.49 | 258.71 | 259.38 | 4,090,028 | -0.05(-0.02%) |
Dec 28, 2023 | 257.58 | 260.00 | 257.58 | 259.44 | 3,031,287 | +1.46(+0.57%) |
Dec 27, 2023 | 258.29 | 258.81 | 257.35 | 257.97 | 4,050,251 | -0.23(-0.09%) |
Dec 26, 2023 | 257.57 | 258.77 | 257.57 | 258.20 | 2,092,215 | +0.73(+0.28%) |
Dec 22, 2023 | 259.04 | 260.24 | 257.26 | 257.47 | 5,130,718 | -1.10(-0.43%) |
Dec 21, 2023 | 256.56 | 259.03 | 256.09 | 258.58 | 6,269,641 | +2.42(+0.95%) |
Dec 20, 2023 | 259.54 | 259.85 | 256.13 | 256.16 | 7,263,200 | -2.87(-1.11%) |
Dec 19, 2023 | 257.65 | 259.38 | 256.25 | 259.03 | 8,763,408 | +1.61(+0.63%) |
Dec 18, 2023 | 257.74 | 258.63 | 256.99 | 257.41 | 6,062,750 | +0.34(+0.13%) |
Dec 15, 2023 | 253.57 | 257.41 | 253.50 | 257.07 | 13,467,462 | -0.70(-0.27%) |
Dec 14, 2023 | 262.21 | 262.27 | 255.45 | 257.77 | 8,195,608 | -3.64(-1.39%) |
Dec 13, 2023 | 258.19 | 261.51 | 257.73 | 261.41 | 4,684,292 | +2.81(+1.09%) |
Dec 12, 2023 | 256.35 | 258.76 | 255.44 | 258.60 | 5,988,945 | +3.03(+1.18%) |
Dec 11, 2023 | 254.06 | 256.68 | 254.06 | 255.57 | 6,499,297 | +0.78(+0.31%) |
Dec 08, 2023 | 254.06 | 255.09 | 252.93 | 254.79 | 3,746,398 | -0.08(-0.03%) |
Dec 07, 2023 | 253.95 | 255.19 | 252.56 | 254.87 | 3,602,310 | +1.52(+0.60%) |
Dec 06, 2023 | 254.85 | 255.88 | 252.59 | 253.35 | 3,888,360 | -0.32(-0.13%) |
Dec 05, 2023 | 253.25 | 253.88 | 251.21 | 253.67 | 4,214,066 | +0.17(+0.07%) |
Dec 04, 2023 | 254.96 | 256.43 | 253.41 | 253.50 | 5,266,698 | -2.00(-0.78%) |
Dec 01, 2023 | 254.84 | 255.96 | 252.96 | 255.50 | 3,954,295 | -0.23(-0.09%) |
Nov 30, 2023 | 253.31 | 255.82 | 252.23 | 255.73 | 6,900,264 | +2.44(+0.96%) |
Nov 29, 2023 | 252.98 | 255.12 | 252.58 | 253.29 | 4,973,241 | +1.29(+0.51%) |
Nov 28, 2023 | 252.91 | 253.21 | 250.68 | 252.00 | 5,254,060 | -1.20(-0.47%) |
Nov 27, 2023 | 253.36 | 254.03 | 251.58 | 253.20 | 5,497,608 | -0.16(-0.06%) |
Nov 24, 2023 | 253.25 | 253.76 | 252.56 | 253.36 | 1,647,036 | +0.58(+0.23%) |
Nov 22, 2023 | 252.06 | 253.60 | 251.72 | 252.78 | 5,723,750 | +1.49(+0.59%) |
Nov 21, 2023 | 249.10 | 252.40 | 249.10 | 251.29 | 7,240,577 | +2.25(+0.90%) |
Nov 20, 2023 | 248.69 | 250.00 | 244.69 | 249.04 | 8,636,312 | +0.41(+0.16%) |
Nov 17, 2023 | 248.53 | 249.31 | 247.74 | 248.63 | 7,340,507 | +0.99(+0.40%) |
Nov 16, 2023 | 247.67 | 248.53 | 246.35 | 247.65 | 7,076,678 | +0.46(+0.19%) |
Nov 15, 2023 | 245.90 | 247.32 | 244.43 | 247.19 | 13,307,794 | +1.17(+0.47%) |
Nov 14, 2023 | 245.26 | 247.01 | 244.67 | 246.03 | 14,150,774 | +2.26(+0.93%) |
Nov 13, 2023 | 244.09 | 244.77 | 243.21 | 243.76 | 4,103,699 | -0.58(-0.24%) |
Nov 10, 2023 | 243.08 | 244.36 | 241.07 | 244.34 | 4,110,170 | +3.60(+1.49%) |
Nov 09, 2023 | 243.43 | 243.57 | 240.08 | 240.75 | 4,883,467 | -2.26(-0.93%) |
Nov 08, 2023 | 242.59 | 243.84 | 241.90 | 243.01 | 5,136,589 | -0.34(-0.14%) |
Nov 07, 2023 | 241.99 | 243.64 | 241.96 | 243.34 | 4,243,775 | +1.27(+0.53%) |
Nov 06, 2023 | 242.58 | 243.35 | 241.20 | 242.07 | 5,284,870 | -0.11(-0.05%) |
Nov 03, 2023 | 243.69 | 243.89 | 240.85 | 242.18 | 5,059,489 | +0.35(+0.14%) |
Nov 02, 2023 | 238.51 | 241.83 | 237.81 | 241.83 | 6,323,018 | +4.64(+1.96%) |
Nov 01, 2023 | 234.76 | 237.65 | 234.31 | 237.19 | 5,025,537 | +3.46(+1.48%) |
Oct 31, 2023 | 232.21 | 234.35 | 231.63 | 233.73 | 4,856,313 | +2.01(+0.87%) |
Oct 30, 2023 | 230.84 | 232.02 | 228.69 | 231.72 | 5,200,214 | +3.79(+1.66%) |
Oct 27, 2023 | 229.82 | 230.04 | 226.70 | 227.94 | 5,573,384 | -2.00(-0.87%) |
Oct 26, 2023 | 233.20 | 234.23 | 229.02 | 229.93 | 6,450,022 | -5.54(-2.35%) |
Oct 25, 2023 | 230.90 | 237.09 | 229.94 | 235.47 | 10,442,417 | +2.19(+0.94%) |
Oct 24, 2023 | 231.53 | 235.15 | 231.53 | 233.28 | 6,882,696 | +3.10(+1.35%) |
Oct 23, 2023 | 230.01 | 233.09 | 229.93 | 230.18 | 5,100,353 | -1.84(-0.79%) |
Oct 20, 2023 | 232.77 | 234.40 | 231.29 | 232.02 | 5,782,083 | -0.43(-0.18%) |
Oct 19, 2023 | 236.09 | 236.53 | 232.05 | 232.45 | 5,961,878 | -3.64(-1.54%) |
Oct 18, 2023 | 238.56 | 239.43 | 235.61 | 236.09 | 9,584,209 | -3.71(-1.55%) |
Oct 17, 2023 | 238.24 | 240.07 | 236.90 | 239.80 | 4,552,489 | +1.12(+0.47%) |
Oct 16, 2023 | 237.61 | 239.31 | 236.94 | 238.67 | 6,263,874 | +2.39(+1.01%) |
Oct 13, 2023 | 235.01 | 237.26 | 234.85 | 236.29 | 4,996,313 | +0.88(+0.38%) |
Oct 12, 2023 | 235.33 | 236.35 | 233.52 | 235.40 | 4,499,080 | +1.09(+0.47%) |
Oct 11, 2023 | 236.17 | 237.12 | 233.52 | 234.31 | 4,788,531 | -0.92(-0.39%) |
Oct 10, 2023 | 233.53 | 236.83 | 232.92 | 235.22 | 4,671,416 | +2.15(+0.92%) |
Oct 09, 2023 | 231.44 | 233.80 | 230.35 | 233.07 | 5,403,719 | -0.60(-0.26%) |
Oct 06, 2023 | 231.81 | 235.21 | 231.40 | 233.67 | 6,438,793 | +1.55(+0.67%) |
Oct 05, 2023 | 229.07 | 232.83 | 228.88 | 232.12 | 6,162,343 | +2.25(+0.98%) |
Oct 04, 2023 | 228.14 | 230.35 | 227.55 | 229.87 | 5,462,297 | +2.40(+1.05%) |
Oct 03, 2023 | 229.13 | 230.40 | 226.45 | 227.48 | 5,618,372 | -2.45(-1.06%) |
Oct 02, 2023 | 227.91 | 230.02 | 227.44 | 229.92 | 5,205,978 | +1.25(+0.55%) |
Sep 29, 2023 | 231.49 | 231.67 | 228.31 | 228.67 | 6,086,386 | -1.64(-0.71%) |
Sep 28, 2023 | 229.33 | 231.18 | 228.33 | 230.31 | 4,228,388 | +2.15(+0.94%) |
Sep 27, 2023 | 228.92 | 229.34 | 226.59 | 228.16 | 6,041,226 | -0.15(-0.07%) |
Sep 26, 2023 | 230.58 | 231.32 | 228.26 | 228.31 | 6,229,282 | -3.69(-1.59%) |
Sep 25, 2023 | 234.01 | 232.37 | 231.14 | 232.00 | 5,956,332 | -1.71(-0.73%) |
Sep 22, 2023 | 235.37 | 236.41 | 233.51 | 233.71 | 5,970,395 | -1.52(-0.65%) |
Sep 21, 2023 | 239.37 | 239.38 | 234.90 | 235.23 | 6,922,100 | -5.22(-2.17%) |
Sep 20, 2023 | 242.21 | 243.11 | 240.26 | 240.45 | 5,790,455 | -1.69(-0.70%) |
Sep 19, 2023 | 243.57 | 243.69 | 240.05 | 242.14 | 4,736,675 | -1.09(-0.45%) |
Sep 18, 2023 | 239.54 | 243.80 | 239.37 | 243.24 | 4,799,520 | +3.57(+1.49%) |
Sep 15, 2023 | 240.49 | 242.68 | 238.64 | 239.67 | 13,154,513 | -0.43(-0.18%) |
Sep 14, 2023 | 243.57 | 244.11 | 237.36 | 240.09 | 12,068,872 | -6.29(-2.55%) |
Sep 13, 2023 | 245.71 | 248.60 | 245.17 | 246.39 | 5,688,274 | +0.53(+0.21%) |
Sep 12, 2023 | 245.50 | 246.32 | 244.58 | 245.86 | 3,520,036 | +0.08(+0.03%) |
Sep 11, 2023 | 245.89 | 246.91 | 244.84 | 245.78 | 3,031,383 | -0.07(-0.03%) |
Sep 08, 2023 | 246.35 | 246.69 | 245.00 | 245.85 | 3,329,208 | +0.15(+0.06%) |
Sep 07, 2023 | 244.07 | 245.96 | 243.68 | 245.70 | 4,031,454 | +0.97(+0.40%) |
Sep 06, 2023 | 243.99 | 245.22 | 242.79 | 244.73 | 4,546,798 | +0.81(+0.33%) |
Sep 05, 2023 | 246.90 | 247.24 | 243.77 | 243.91 | 4,485,787 | -2.75(-1.12%) |
Sep 01, 2023 | 246.03 | 247.42 | 245.33 | 246.67 | 4,136,991 | +2.42(+0.99%) |
Aug 31, 2023 | 244.16 | 246.58 | 244.02 | 244.25 | 5,564,519 | -0.55(-0.22%) |
Aug 30, 2023 | 244.99 | 246.78 | 244.62 | 244.80 | 4,600,060 | +0.88(+0.36%) |
Aug 29, 2023 | 242.08 | 244.40 | 241.98 | 243.91 | 3,998,898 | +1.50(+0.62%) |
Aug 28, 2023 | 241.59 | 243.80 | 241.19 | 242.41 | 3,763,110 | +1.25(+0.52%) |
Aug 25, 2023 | 239.97 | 241.99 | 238.81 | 241.16 | 3,562,272 | +3.08(+1.29%) |
Aug 24, 2023 | 240.84 | 242.14 | 237.97 | 238.08 | 4,597,594 | -2.81(-1.17%) |
Aug 23, 2023 | 239.91 | 241.13 | 239.32 | 240.89 | 4,976,655 | +1.72(+0.72%) |
Aug 22, 2023 | 238.60 | 240.03 | 237.28 | 239.17 | 3,870,981 | +1.10(+0.46%) |
Aug 21, 2023 | 237.99 | 239.13 | 236.37 | 238.07 | 3,593,454 | +1.28(+0.54%) |
Aug 18, 2023 | 234.21 | 237.66 | 233.93 | 236.78 | 4,370,411 | +0.79(+0.34%) |
Aug 17, 2023 | 238.60 | 238.98 | 235.11 | 235.99 | 4,201,929 | -1.91(-0.80%) |
Aug 16, 2023 | 235.15 | 239.66 | 234.64 | 237.90 | 3,237,375 | -0.54(-0.23%) |
Aug 15, 2023 | 240.60 | 241.26 | 237.96 | 238.43 | 3,791,988 | -3.05(-1.26%) |
Aug 14, 2023 | 239.32 | 241.91 | 238.86 | 241.49 | 4,376,355 | +2.84(+1.19%) |
Aug 11, 2023 | 238.60 | 239.32 | 237.03 | 238.64 | 3,628,227 | -0.12(-0.05%) |
Aug 10, 2023 | 239.22 | 242.53 | 238.69 | 238.76 | 4,805,693 | +0.84(+0.36%) |
Aug 09, 2023 | 238.65 | 240.11 | 237.65 | 237.92 | 4,084,415 | +0.47(+0.20%) |
Aug 08, 2023 | 238.57 | 239.50 | 235.56 | 237.45 | 5,119,642 | -2.20(-0.92%) |
Aug 07, 2023 | 237.38 | 240.32 | 237.37 | 239.65 | 5,693,369 | +2.50(+1.05%) |
Aug 04, 2023 | 236.17 | 240.05 | 236.06 | 237.15 | 5,209,721 | +0.23(+0.10%) |
Aug 03, 2023 | 234.19 | 237.21 | 233.44 | 236.93 | 5,073,094 | +1.19(+0.51%) |
Aug 02, 2023 | 236.80 | 236.95 | 234.97 | 235.73 | 4,906,054 | -2.20(-0.93%) |
Aug 01, 2023 | 235.32 | 238.88 | 235.18 | 237.94 | 4,664,705 | +2.04(+0.86%) |
Jul 31, 2023 | 234.19 | 236.59 | 234.19 | 235.90 | 4,836,840 | +1.96(+0.84%) |
Jul 28, 2023 | 232.78 | 234.07 | 231.91 | 233.94 | 6,847,951 | +1.30(+0.56%) |
Jul 27, 2023 | 235.59 | 236.82 | 231.17 | 232.64 | 8,313,802 | -2.64(-1.12%) |
Jul 26, 2023 | 229.63 | 237.01 | 225.93 | 235.28 | 7,609,409 | -1.58(-0.67%) |
Jul 25, 2023 | 238.18 | 238.95 | 236.73 | 236.85 | 5,047,324 | -2.03(-0.85%) |
Jul 24, 2023 | 237.84 | 239.42 | 236.36 | 238.89 | 6,056,019 | +1.48(+0.62%) |
Jul 21, 2023 | 237.90 | 238.50 | 236.90 | 237.41 | 5,469,402 | -0.37(-0.15%) |
Jul 20, 2023 | 239.31 | 239.75 | 237.23 | 237.78 | 4,731,150 | -1.79(-0.75%) |
Jul 19, 2023 | 239.40 | 240.72 | 238.27 | 239.56 | 4,872,011 | +0.64(+0.27%) |
Jul 18, 2023 | 241.23 | 241.31 | 235.85 | 238.92 | 7,747,689 | -3.19(-1.32%) |
Jul 17, 2023 | 241.24 | 243.48 | 241.13 | 242.11 | 4,361,628 | +0.82(+0.34%) |
Jul 14, 2023 | 242.85 | 242.86 | 240.10 | 241.29 | 4,979,459 | -0.15(-0.06%) |
Jul 13, 2023 | 241.92 | 242.39 | 241.28 | 241.44 | 5,864,640 | +1.09(+0.45%) |
Jul 12, 2023 | 239.69 | 242.07 | 239.38 | 240.35 | 6,165,535 | +1.65(+0.69%) |
Jul 11, 2023 | 236.97 | 238.85 | 236.29 | 238.70 | 3,886,540 | +2.37(+1.00%) |
Jul 10, 2023 | 235.19 | 237.26 | 234.68 | 236.33 | 4,896,420 | +1.70(+0.72%) |
Jul 07, 2023 | 234.91 | 236.61 | 234.31 | 234.63 | 5,773,904 | -2.41(-1.02%) |
Jul 06, 2023 | 236.44 | 237.76 | 234.87 | 237.04 | 6,491,748 | -0.56(-0.24%) |
Jul 05, 2023 | 232.61 | 238.16 | 232.19 | 237.61 | 7,660,179 | +1.47(+0.62%) |