Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 299.81 | 300.72 | 299.78 | 300.08 | 208,914 | +0.18(+0.06%) |
Mar 27, 2024 | 298.82 | 299.90 | 297.75 | 299.90 | 223,683 | +2.95(+0.99%) |
Mar 26, 2024 | 298.65 | 298.66 | 296.91 | 296.95 | 141,601 | -0.56(-0.19%) |
Mar 25, 2024 | 297.67 | 298.26 | 297.51 | 297.51 | 103,259 | -0.87(-0.29%) |
Mar 22, 2024 | 298.83 | 299.20 | 298.11 | 298.38 | 410,779 | -0.78(-0.26%) |
Mar 21, 2024 | 299.56 | 300.18 | 299.07 | 299.16 | 104,575 | +1.32(+0.44%) |
Mar 20, 2024 | 294.80 | 298.08 | 294.61 | 297.84 | 125,328 | +2.86(+0.97%) |
Mar 19, 2024 | 292.53 | 295.04 | 292.31 | 294.98 | 182,132 | +1.73(+0.59%) |
Mar 18, 2024 | 293.99 | 294.54 | 293.04 | 293.25 | 179,250 | +1.65(+0.56%) |
Mar 15, 2024 | 291.40 | 292.81 | 291.02 | 291.60 | 221,509 | -1.98(-0.67%) |
Mar 14, 2024 | 295.32 | 295.32 | 291.83 | 293.58 | 228,312 | -1.17(-0.40%) |
Mar 13, 2024 | 294.88 | 295.39 | 293.83 | 294.75 | 366,374 | -0.07(-0.02%) |
Mar 12, 2024 | 293.10 | 295.21 | 291.73 | 294.82 | 120,523 | +2.81(+0.96%) |
Mar 11, 2024 | 291.99 | 292.43 | 290.74 | 292.00 | 92,466 | -0.50(-0.17%) |
Mar 08, 2024 | 294.82 | 296.21 | 292.16 | 292.50 | 97,196 | -1.81(-0.62%) |
Mar 07, 2024 | 293.15 | 294.76 | 292.78 | 294.32 | 158,101 | +2.80(+0.96%) |
Mar 06, 2024 | 291.91 | 292.59 | 290.69 | 291.51 | 87,756 | +1.88(+0.65%) |
Mar 05, 2024 | 291.39 | 291.71 | 288.51 | 289.63 | 359,182 | -3.18(-1.09%) |
Mar 04, 2024 | 292.61 | 293.83 | 292.61 | 292.81 | 120,200 | -0.26(-0.09%) |
Mar 01, 2024 | 291.13 | 293.20 | 290.61 | 293.07 | 281,610 | +2.42(+0.83%) |
Feb 29, 2024 | 290.57 | 291.23 | 288.82 | 290.65 | 217,739 | +1.52(+0.52%) |
Feb 28, 2024 | 288.65 | 289.70 | 288.61 | 289.13 | 288,376 | -0.55(-0.19%) |
Feb 27, 2024 | 289.50 | 289.86 | 288.74 | 289.68 | 212,162 | +0.74(+0.26%) |
Feb 26, 2024 | 289.89 | 290.27 | 288.91 | 288.94 | 111,482 | -0.83(-0.29%) |
Feb 23, 2024 | 290.54 | 290.84 | 289.29 | 289.77 | 136,304 | +0.28(+0.10%) |
Feb 22, 2024 | 287.38 | 290.02 | 287.08 | 289.49 | 98,378 | +5.41(+1.90%) |
Feb 21, 2024 | 283.02 | 284.08 | 282.03 | 284.08 | 108,899 | +0.17(+0.06%) |
Feb 20, 2024 | 284.33 | 284.82 | 282.63 | 283.91 | 196,107 | -1.90(-0.66%) |
Feb 16, 2024 | 286.78 | 287.72 | 285.55 | 285.81 | 1,252,753 | -1.58(-0.55%) |
Feb 15, 2024 | 285.58 | 287.40 | 285.33 | 287.38 | 208,497 | +2.28(+0.80%) |
Feb 14, 2024 | 283.65 | 285.25 | 282.54 | 285.10 | 179,779 | +3.05(+1.08%) |
Feb 13, 2024 | 282.13 | 283.15 | 280.06 | 282.05 | 163,899 | -4.44(-1.55%) |
Feb 12, 2024 | 286.15 | 287.84 | 286.09 | 286.49 | 109,387 | +0.09(+0.03%) |
Feb 09, 2024 | 285.01 | 286.48 | 284.70 | 286.40 | 139,534 | +1.94(+0.68%) |
Feb 08, 2024 | 283.98 | 284.55 | 283.60 | 284.46 | 72,795 | +0.53(+0.19%) |
Feb 07, 2024 | 282.71 | 284.17 | 282.22 | 283.93 | 486,447 | +2.40(+0.85%) |
Feb 06, 2024 | 281.22 | 281.60 | 280.46 | 281.53 | 82,143 | +1.01(+0.36%) |
Feb 05, 2024 | 281.42 | 281.42 | 279.10 | 280.52 | 95,763 | -1.35(-0.48%) |
Feb 02, 2024 | 279.46 | 282.83 | 279.05 | 281.87 | 134,723 | +2.56(+0.92%) |
Feb 01, 2024 | 277.03 | 279.35 | 276.05 | 279.31 | 126,122 | +3.58(+1.30%) |
Jan 31, 2024 | 279.11 | 279.68 | 275.72 | 275.72 | 276,636 | -4.96(-1.77%) |
Jan 30, 2024 | 280.74 | 280.93 | 280.16 | 280.68 | 219,591 | -0.31(-0.11%) |
Jan 29, 2024 | 278.81 | 280.99 | 278.46 | 280.99 | 151,091 | +2.52(+0.91%) |
Jan 26, 2024 | 278.35 | 279.38 | 278.04 | 278.47 | 101,104 | -0.30(-0.11%) |
Jan 25, 2024 | 278.57 | 278.94 | 277.30 | 278.77 | 125,814 | +1.53(+0.55%) |
Jan 24, 2024 | 278.88 | 279.30 | 276.98 | 277.24 | 208,762 | -0.05(-0.02%) |
Jan 23, 2024 | 277.03 | 277.36 | 276.17 | 277.29 | 159,828 | +0.51(+0.18%) |
Jan 22, 2024 | 276.50 | 277.61 | 276.07 | 276.78 | 781,676 | +1.26(+0.46%) |
Jan 19, 2024 | 273.21 | 275.73 | 272.35 | 275.52 | 186,412 | +3.29(+1.21%) |
Jan 18, 2024 | 271.20 | 272.47 | 269.89 | 272.23 | 889,117 | +2.24(+0.83%) |
Jan 17, 2024 | 269.65 | 270.15 | 268.52 | 269.99 | 672,860 | -1.58(-0.58%) |
Jan 16, 2024 | 271.64 | 272.48 | 270.44 | 271.56 | 259,042 | -1.20(-0.44%) |
Jan 12, 2024 | 273.38 | 274.19 | 271.95 | 272.76 | 281,994 | +0.21(+0.08%) |
Jan 11, 2024 | 273.22 | 273.56 | 270.25 | 272.55 | 333,405 | -0.27(-0.10%) |
Jan 10, 2024 | 271.72 | 273.37 | 271.25 | 272.82 | 179,218 | +1.43(+0.53%) |
Jan 09, 2024 | 270.23 | 272.06 | 270.02 | 271.39 | 1,306,595 | -0.74(-0.27%) |
Jan 08, 2024 | 268.25 | 272.14 | 268.25 | 272.13 | 306,950 | +3.88(+1.45%) |
Jan 05, 2024 | 267.70 | 269.57 | 267.35 | 268.25 | 1,096,249 | +0.57(+0.21%) |
Jan 04, 2024 | 268.13 | 269.84 | 267.67 | 267.68 | 1,083,226 | -0.73(-0.27%) |
Jan 03, 2024 | 269.78 | 270.02 | 268.23 | 268.41 | 880,860 | -2.90(-1.07%) |
Jan 02, 2024 | 270.96 | 272.03 | 270.08 | 271.31 | 180,172 | -1.74(-0.64%) |
Dec 29, 2023 | 274.03 | 274.32 | 272.05 | 273.05 | 290,197 | -1.07(-0.39%) |
Dec 28, 2023 | 273.95 | 274.63 | 273.95 | 274.12 | 125,371 | -0.06(-0.02%) |
Dec 27, 2023 | 273.56 | 274.29 | 273.18 | 274.18 | 178,938 | +0.63(+0.23%) |
Dec 26, 2023 | 272.42 | 274.03 | 272.30 | 273.55 | 99,794 | +1.28(+0.47%) |
Dec 22, 2023 | 272.27 | 273.20 | 271.08 | 272.27 | 186,219 | +0.69(+0.25%) |
Dec 21, 2023 | 270.64 | 271.64 | 269.26 | 271.58 | 664,202 | +2.91(+1.08%) |
Dec 20, 2023 | 272.06 | 273.41 | 268.56 | 268.67 | 190,778 | -4.04(-1.48%) |
Dec 19, 2023 | 271.10 | 272.81 | 271.10 | 272.71 | 424,004 | +2.02(+0.75%) |
Dec 18, 2023 | 270.40 | 271.21 | 270.19 | 270.69 | 123,647 | +1.56(+0.58%) |
Dec 15, 2023 | 269.76 | 270.25 | 268.81 | 269.13 | 531,658 | -1.06(-0.39%) |
Dec 14, 2023 | 269.83 | 270.88 | 268.31 | 270.20 | 205,210 | +1.72(+0.64%) |
Dec 13, 2023 | 264.43 | 268.52 | 264.10 | 268.48 | 130,569 | +4.13(+1.56%) |
Dec 12, 2023 | 262.85 | 264.36 | 262.35 | 264.34 | 443,208 | +1.12(+0.43%) |
Dec 11, 2023 | 261.95 | 263.26 | 261.84 | 263.22 | 222,536 | +1.10(+0.42%) |
Dec 08, 2023 | 260.50 | 262.51 | 260.50 | 262.12 | 124,058 | +1.10(+0.42%) |
Dec 07, 2023 | 259.96 | 261.21 | 259.86 | 261.02 | 289,956 | +1.98(+0.76%) |
Dec 06, 2023 | 261.02 | 261.34 | 258.83 | 259.04 | 132,167 | -1.00(-0.39%) |
Dec 05, 2023 | 259.61 | 260.57 | 259.26 | 260.04 | 94,212 | -0.37(-0.14%) |
Dec 04, 2023 | 259.45 | 260.59 | 259.03 | 260.41 | 120,147 | -0.95(-0.36%) |
Dec 01, 2023 | 258.82 | 261.54 | 258.59 | 261.36 | 204,024 | +2.10(+0.81%) |
Nov 30, 2023 | 258.81 | 259.42 | 257.62 | 259.27 | 147,993 | +1.05(+0.41%) |
Nov 29, 2023 | 259.36 | 260.26 | 258.00 | 258.21 | 124,863 | +0.30(+0.12%) |
Nov 28, 2023 | 257.45 | 258.85 | 257.18 | 257.92 | 220,086 | +0.09(+0.03%) |
Nov 27, 2023 | 257.91 | 258.37 | 257.51 | 257.83 | 432,336 | -0.44(-0.17%) |
Nov 24, 2023 | 257.87 | 258.35 | 257.87 | 258.26 | 55,809 | +0.17(+0.07%) |
Nov 22, 2023 | 257.56 | 258.72 | 257.41 | 258.09 | 147,480 | +1.15(+0.45%) |
Nov 21, 2023 | 256.96 | 257.13 | 256.25 | 256.94 | 125,624 | -0.63(-0.24%) |
Nov 20, 2023 | 255.39 | 258.10 | 255.39 | 257.57 | 246,423 | +1.96(+0.77%) |
Nov 17, 2023 | 255.30 | 255.98 | 254.85 | 255.61 | 137,789 | +0.58(+0.23%) |
Nov 16, 2023 | 254.71 | 255.35 | 253.95 | 255.03 | 309,717 | -0.05(-0.02%) |
Nov 15, 2023 | 255.40 | 256.42 | 254.78 | 255.08 | 376,943 | +0.39(+0.15%) |
Nov 14, 2023 | 252.61 | 255.29 | 252.61 | 254.70 | 144,866 | +5.64(+2.27%) |
Nov 13, 2023 | 248.36 | 249.47 | 247.97 | 249.05 | 137,863 | -0.13(-0.05%) |
Nov 10, 2023 | 246.39 | 249.33 | 245.78 | 249.18 | 141,222 | +3.65(+1.49%) |
Nov 09, 2023 | 248.18 | 248.18 | 245.31 | 245.53 | 114,519 | -2.16(-0.87%) |
Nov 08, 2023 | 248.11 | 248.25 | 246.51 | 247.69 | 86,613 | +0.08(+0.03%) |
Nov 07, 2023 | 246.79 | 248.04 | 246.23 | 247.61 | 91,235 | +0.65(+0.26%) |
Nov 06, 2023 | 247.41 | 247.59 | 245.88 | 246.97 | 159,917 | +0.14(+0.06%) |
Nov 03, 2023 | 245.50 | 247.76 | 245.50 | 246.83 | 135,477 | +2.66(+1.09%) |
Nov 02, 2023 | 241.75 | 244.20 | 241.75 | 244.16 | 111,697 | +4.74(+1.98%) |
Nov 01, 2023 | 237.55 | 239.73 | 237.15 | 239.42 | 176,451 | +2.30(+0.97%) |
Oct 31, 2023 | 235.84 | 237.20 | 234.79 | 237.13 | 90,241 | +1.72(+0.73%) |
Oct 30, 2023 | 234.39 | 236.09 | 233.65 | 235.41 | 135,122 | +2.54(+1.09%) |
Oct 27, 2023 | 235.00 | 235.00 | 232.05 | 232.87 | 253,009 | -1.18(-0.51%) |
Oct 26, 2023 | 236.02 | 236.50 | 233.44 | 234.05 | 309,824 | -2.53(-1.07%) |
Oct 25, 2023 | 239.02 | 239.06 | 236.27 | 236.58 | 142,704 | -3.49(-1.45%) |
Oct 24, 2023 | 239.68 | 240.91 | 238.57 | 240.07 | 204,816 | +1.81(+0.76%) |
Oct 23, 2023 | 238.00 | 240.68 | 236.94 | 238.26 | 158,685 | -0.65(-0.27%) |
Oct 20, 2023 | 241.74 | 241.88 | 238.90 | 238.91 | 263,948 | -3.01(-1.24%) |
Oct 19, 2023 | 244.72 | 245.54 | 241.59 | 241.92 | 193,861 | -2.39(-0.98%) |
Oct 18, 2023 | 246.86 | 247.10 | 243.69 | 244.31 | 343,866 | -3.56(-1.44%) |
Oct 17, 2023 | 245.63 | 249.04 | 245.63 | 247.87 | 74,676 | +0.27(+0.11%) |
Oct 16, 2023 | 246.08 | 248.10 | 245.98 | 247.60 | 228,233 | +2.72(+1.11%) |
Oct 13, 2023 | 246.92 | 247.49 | 244.00 | 244.88 | 127,596 | -1.34(-0.55%) |
Oct 12, 2023 | 248.59 | 248.59 | 244.83 | 246.22 | 93,784 | -1.96(-0.79%) |
Oct 11, 2023 | 247.89 | 248.38 | 246.40 | 248.18 | 95,526 | +0.92(+0.37%) |
Oct 10, 2023 | 246.00 | 248.71 | 245.96 | 247.25 | 178,398 | +1.49(+0.61%) |
Oct 09, 2023 | 242.96 | 245.98 | 242.72 | 245.76 | 90,762 | +1.57(+0.64%) |
Oct 06, 2023 | 239.80 | 245.11 | 239.25 | 244.19 | 158,571 | +2.87(+1.19%) |
Oct 05, 2023 | 240.98 | 241.73 | 239.37 | 241.32 | 108,396 | -0.07(-0.03%) |
Oct 04, 2023 | 239.88 | 241.79 | 238.98 | 241.39 | 220,656 | +1.71(+0.71%) |
Oct 03, 2023 | 241.75 | 242.62 | 239.01 | 239.68 | 139,824 | -3.56(-1.46%) |
Oct 02, 2023 | 243.37 | 244.05 | 241.69 | 243.24 | 206,384 | -0.26(-0.11%) |
Sep 29, 2023 | 246.18 | 246.18 | 242.87 | 243.50 | 119,075 | -0.81(-0.33%) |
Sep 28, 2023 | 242.47 | 245.27 | 242.15 | 244.30 | 92,650 | +1.54(+0.63%) |
Sep 27, 2023 | 243.09 | 243.48 | 240.59 | 242.76 | 141,845 | +0.42(+0.17%) |
Sep 26, 2023 | 244.28 | 244.69 | 241.96 | 242.34 | 191,721 | -3.57(-1.45%) |
Sep 25, 2023 | 244.17 | 245.91 | 244.71 | 245.91 | 157,238 | +0.99(+0.40%) |
Sep 22, 2023 | 246.19 | 246.86 | 244.75 | 244.92 | 98,312 | -0.56(-0.23%) |
Sep 21, 2023 | 247.85 | 248.00 | 245.42 | 245.48 | 172,760 | -4.19(-1.68%) |
Sep 20, 2023 | 252.72 | 252.91 | 249.57 | 249.66 | 138,354 | -2.26(-0.90%) |
Sep 19, 2023 | 252.05 | 252.24 | 250.44 | 251.92 | 132,788 | -0.52(-0.21%) |
Sep 18, 2023 | 252.18 | 253.25 | 252.01 | 252.44 | 91,792 | +0.08(+0.03%) |
Sep 15, 2023 | 254.74 | 254.74 | 252.29 | 252.37 | 298,006 | -3.18(-1.24%) |
Sep 14, 2023 | 254.81 | 255.87 | 254.00 | 255.54 | 110,644 | +2.41(+0.95%) |
Sep 13, 2023 | 253.35 | 253.95 | 252.59 | 253.14 | 309,405 | -0.10(-0.04%) |
Sep 12, 2023 | 253.67 | 254.69 | 253.03 | 253.24 | 207,552 | -1.34(-0.52%) |
Sep 11, 2023 | 254.34 | 254.74 | 253.61 | 254.57 | 229,410 | +1.64(+0.65%) |
Sep 08, 2023 | 252.78 | 253.72 | 252.44 | 252.93 | 86,667 | +0.30(+0.12%) |
Sep 07, 2023 | 251.57 | 252.94 | 251.38 | 252.63 | 111,578 | -0.85(-0.34%) |
Sep 06, 2023 | 254.53 | 254.84 | 252.14 | 253.48 | 112,197 | -1.61(-0.63%) |
Sep 05, 2023 | 256.25 | 256.26 | 255.02 | 255.10 | 108,271 | -1.49(-0.58%) |
Sep 01, 2023 | 257.32 | 257.78 | 255.81 | 256.59 | 131,634 | +0.93(+0.36%) |
Aug 31, 2023 | 256.31 | 257.17 | 255.66 | 255.66 | 176,939 | -0.29(-0.11%) |
Aug 30, 2023 | 254.96 | 256.34 | 254.73 | 255.95 | 58,575 | +1.07(+0.42%) |
Aug 29, 2023 | 251.06 | 255.03 | 250.96 | 254.88 | 92,097 | +3.63(+1.45%) |
Aug 28, 2023 | 250.96 | 251.59 | 250.26 | 251.25 | 90,365 | +1.59(+0.64%) |
Aug 25, 2023 | 248.78 | 250.40 | 246.85 | 249.66 | 135,722 | +1.79(+0.72%) |
Aug 24, 2023 | 252.11 | 252.50 | 247.86 | 247.86 | 101,333 | -3.58(-1.42%) |
Aug 23, 2023 | 249.17 | 251.74 | 249.15 | 251.45 | 90,854 | +2.90(+1.17%) |
Aug 22, 2023 | 250.24 | 250.37 | 248.33 | 248.55 | 154,690 | -0.69(-0.28%) |
Aug 21, 2023 | 248.31 | 249.74 | 247.18 | 249.24 | 108,133 | +1.35(+0.54%) |
Aug 18, 2023 | 245.78 | 248.34 | 245.69 | 247.89 | 83,693 | +0.29(+0.12%) |
Aug 17, 2023 | 250.50 | 250.65 | 247.37 | 247.61 | 86,152 | -2.19(-0.88%) |
Aug 16, 2023 | 251.36 | 252.30 | 249.66 | 249.79 | 129,009 | -1.88(-0.75%) |
Aug 15, 2023 | 253.47 | 253.61 | 251.33 | 251.67 | 81,471 | -2.89(-1.14%) |
Aug 14, 2023 | 252.76 | 254.56 | 252.57 | 254.56 | 53,762 | +1.27(+0.50%) |
Aug 11, 2023 | 252.42 | 253.98 | 252.15 | 253.30 | 88,244 | -0.18(-0.07%) |
Aug 10, 2023 | 254.96 | 256.76 | 252.88 | 253.47 | 77,628 | -0.06(-0.02%) |
Aug 09, 2023 | 255.69 | 255.69 | 253.17 | 253.53 | 171,749 | -1.79(-0.70%) |
Aug 08, 2023 | 254.70 | 255.50 | 253.26 | 255.32 | 88,184 | -1.15(-0.45%) |
Aug 07, 2023 | 255.47 | 256.60 | 255.02 | 256.47 | 198,885 | +1.89(+0.74%) |
Aug 04, 2023 | 256.81 | 257.89 | 254.34 | 254.58 | 81,151 | -1.05(-0.41%) |
Aug 03, 2023 | 255.17 | 256.68 | 254.76 | 255.63 | 112,271 | -0.77(-0.30%) |
Aug 02, 2023 | 258.01 | 258.20 | 255.97 | 256.40 | 144,028 | -3.70(-1.42%) |
Aug 01, 2023 | 260.04 | 260.35 | 259.47 | 260.11 | 53,770 | -0.71(-0.27%) |
Jul 31, 2023 | 260.51 | 261.00 | 259.93 | 260.82 | 93,947 | +0.76(+0.29%) |
Jul 28, 2023 | 259.49 | 260.50 | 259.06 | 260.06 | 90,062 | +2.63(+1.02%) |
Jul 27, 2023 | 261.47 | 261.52 | 256.86 | 257.42 | 140,084 | -1.91(-0.74%) |
Jul 26, 2023 | 258.62 | 260.11 | 258.29 | 259.33 | 103,343 | +0.24(+0.09%) |
Jul 25, 2023 | 258.39 | 259.95 | 258.39 | 259.10 | 53,902 | +0.60(+0.23%) |
Jul 24, 2023 | 258.08 | 258.94 | 257.71 | 258.49 | 83,724 | +0.87(+0.34%) |
Jul 21, 2023 | 258.71 | 258.71 | 257.57 | 257.62 | 84,577 | -0.03(-0.01%) |
Jul 20, 2023 | 258.83 | 259.28 | 257.30 | 257.65 | 85,537 | -1.91(-0.74%) |
Jul 19, 2023 | 259.44 | 260.19 | 259.00 | 259.56 | 106,016 | +0.75(+0.29%) |
Jul 18, 2023 | 256.68 | 259.24 | 256.51 | 258.81 | 130,635 | +1.90(+0.74%) |
Jul 17, 2023 | 255.69 | 257.48 | 255.69 | 256.91 | 136,956 | +1.15(+0.45%) |
Jul 14, 2023 | 256.53 | 256.85 | 255.37 | 255.76 | 206,723 | -0.40(-0.15%) |
Jul 13, 2023 | 255.32 | 256.63 | 255.19 | 256.16 | 364,047 | +2.11(+0.83%) |
Jul 12, 2023 | 254.20 | 254.82 | 253.41 | 254.05 | 158,384 | +2.02(+0.80%) |
Jul 11, 2023 | 250.59 | 252.37 | 250.35 | 252.03 | 59,001 | +1.92(+0.77%) |
Jul 10, 2023 | 248.72 | 250.12 | 248.72 | 250.11 | 81,482 | +0.93(+0.37%) |
Jul 07, 2023 | 248.97 | 251.39 | 248.97 | 249.18 | 74,494 | -0.14(-0.06%) |
Jul 06, 2023 | 249.35 | 249.56 | 247.78 | 249.32 | 112,601 | -2.35(-0.94%) |
Jul 05, 2023 | 251.03 | 251.99 | 251.03 | 251.67 | 190,377 | -0.53(-0.21%) |
Jul 03, 2023 | 251.77 | 252.31 | 251.48 | 252.21 | 36,537 | +0.38(+0.15%) |
Jun 30, 2023 | 250.88 | 252.31 | 250.75 | 251.83 | 141,189 | +2.70(+1.08%) |
Jun 29, 2023 | 247.99 | 249.14 | 247.88 | 249.13 | 97,269 | +1.19(+0.48%) |
Jun 28, 2023 | 246.92 | 248.47 | 246.68 | 247.94 | 114,582 | +0.37(+0.15%) |
Jun 27, 2023 | 245.33 | 248.00 | 245.31 | 247.58 | 85,461 | +2.92(+1.19%) |
Jun 26, 2023 | 245.33 | 246.54 | 244.62 | 244.66 | 420,380 | -0.80(-0.33%) |
Jun 23, 2023 | 245.48 | 246.57 | 245.34 | 245.46 | 181,039 | -2.07(-0.84%) |
Jun 22, 2023 | 246.21 | 247.65 | 246.04 | 247.53 | 164,050 | +0.60(+0.24%) |
Jun 21, 2023 | 247.54 | 248.07 | 246.60 | 246.92 | 76,962 | -1.39(-0.56%) |
Jun 20, 2023 | 248.45 | 248.83 | 247.06 | 248.31 | 149,077 | -1.28(-0.51%) |
Jun 16, 2023 | 251.73 | 251.73 | 249.38 | 249.59 | 181,737 | -0.89(-0.36%) |
Jun 15, 2023 | 246.79 | 251.11 | 246.79 | 250.48 | 77,975 | +17.27(+7.41%) |
May 08, 2023 | 233.47 | 233.51 | 232.68 | 233.20 | 90,903 | +0.04(+0.02%) |
May 05, 2023 | 231.08 | 233.72 | 231.08 | 233.16 | 45,926 | +4.45(+1.95%) |
May 04, 2023 | 229.79 | 229.94 | 227.99 | 228.71 | 129,739 | -1.82(-0.79%) |
May 03, 2023 | 231.95 | 233.57 | 230.36 | 230.53 | 43,512 | -1.38(-0.60%) |
May 02, 2023 | 234.36 | 234.36 | 230.16 | 231.91 | 256,598 | -2.78(-1.19%) |
May 01, 2023 | 234.59 | 235.80 | 234.58 | 234.69 | 50,253 | -0.15(-0.06%) |
Apr 28, 2023 | 232.30 | 234.84 | 232.30 | 234.84 | 52,286 | +1.90(+0.82%) |
Apr 27, 2023 | 230.08 | 233.05 | 229.83 | 232.94 | 89,424 | +4.40(+1.93%) |
Apr 26, 2023 | 230.17 | 230.58 | 228.22 | 228.53 | 113,575 | -1.07(-0.46%) |
Apr 25, 2023 | 232.22 | 232.51 | 229.51 | 229.60 | 91,144 | -3.87(-1.66%) |
Apr 24, 2023 | 233.10 | 233.88 | 232.41 | 233.47 | 58,113 | +0.03(+0.01%) |
Apr 21, 2023 | 233.37 | 233.59 | 232.29 | 233.44 | 60,147 | +0.25(+0.11%) |
Apr 20, 2023 | 232.75 | 234.27 | 232.45 | 233.19 | 67,731 | -1.37(-0.58%) |
Apr 19, 2023 | 233.40 | 235.00 | 233.40 | 234.56 | 177,957 | -0.11(-0.05%) |
Apr 18, 2023 | 235.31 | 235.44 | 233.87 | 234.67 | 115,770 | +0.26(+0.11%) |
Apr 17, 2023 | 233.29 | 234.45 | 232.89 | 234.42 | 229,688 | +0.91(+0.39%) |
Apr 14, 2023 | 233.86 | 235.05 | 232.08 | 233.51 | 574,801 | -0.62(-0.27%) |
Apr 13, 2023 | 231.80 | 234.33 | 231.62 | 234.13 | 86,774 | +3.04(+1.32%) |
Apr 12, 2023 | 233.41 | 233.70 | 230.88 | 231.09 | 65,363 | -1.10(-0.47%) |
Apr 11, 2023 | 232.04 | 232.95 | 231.86 | 232.19 | 138,788 | +0.26(+0.11%) |
Apr 10, 2023 | 230.04 | 231.93 | 229.66 | 231.93 | 396,566 | +0.54(+0.23%) |
Apr 06, 2023 | 230.06 | 231.50 | 229.57 | 231.39 | 81,009 | +0.83(+0.36%) |
Apr 05, 2023 | 230.80 | 231.14 | 229.63 | 230.56 | 66,029 | -0.96(-0.41%) |
Apr 04, 2023 | 233.35 | 233.41 | 230.74 | 231.51 | 73,062 | -1.50(-0.64%) |