Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 325.65 | 325.66 | 318.58 | 318.59 | 834,824 | -8.00(-2.45%) |
Jan 30, 2024 | 324.93 | 327.14 | 324.72 | 326.59 | 794,121 | +0.77(+0.24%) |
Jan 29, 2024 | 324.17 | 327.29 | 324.14 | 325.82 | 624,533 | +0.65(+0.20%) |
Jan 26, 2024 | 327.06 | 328.33 | 325.15 | 325.17 | 488,419 | -2.48(-0.76%) |
Jan 25, 2024 | 328.60 | 329.90 | 325.89 | 327.65 | 393,766 | +0.24(+0.07%) |
Jan 24, 2024 | 328.89 | 329.99 | 327.23 | 327.41 | 561,298 | -1.12(-0.34%) |
Jan 23, 2024 | 324.91 | 328.60 | 324.31 | 328.53 | 597,854 | +4.47(+1.38%) |
Jan 22, 2024 | 326.51 | 327.21 | 323.85 | 324.06 | 799,614 | -1.29(-0.40%) |
Jan 19, 2024 | 322.10 | 327.12 | 321.16 | 325.35 | 738,488 | +5.30(+1.65%) |
Jan 18, 2024 | 316.27 | 320.12 | 315.90 | 320.06 | 726,553 | +3.93(+1.24%) |
Jan 17, 2024 | 314.82 | 316.96 | 314.82 | 316.13 | 447,385 | +1.38(+0.44%) |
Jan 16, 2024 | 314.74 | 316.25 | 313.18 | 314.75 | 501,354 | -0.66(-0.21%) |
Jan 12, 2024 | 314.39 | 315.44 | 312.78 | 315.41 | 694,313 | +2.02(+0.65%) |
Jan 11, 2024 | 314.57 | 315.13 | 311.84 | 313.38 | 626,678 | -0.76(-0.24%) |
Jan 10, 2024 | 311.57 | 314.22 | 311.13 | 314.14 | 419,853 | +3.02(+0.97%) |
Jan 09, 2024 | 310.81 | 311.96 | 308.55 | 311.12 | 631,408 | -0.85(-0.27%) |
Jan 08, 2024 | 309.48 | 312.13 | 307.73 | 311.97 | 526,871 | +3.69(+1.20%) |
Jan 05, 2024 | 310.82 | 311.30 | 306.43 | 308.28 | 494,202 | -2.58(-0.83%) |
Jan 04, 2024 | 312.20 | 313.39 | 310.82 | 310.86 | 741,266 | -0.25(-0.08%) |
Jan 03, 2024 | 312.07 | 313.34 | 309.64 | 311.11 | 722,267 | +0.36(+0.12%) |
Jan 02, 2024 | 311.47 | 313.58 | 309.65 | 310.75 | 802,460 | -1.45(-0.46%) |
Dec 29, 2023 | 310.61 | 313.00 | 310.50 | 312.20 | 500,551 | +2.01(+0.65%) |
Dec 28, 2023 | 310.69 | 311.09 | 309.64 | 310.18 | 312,597 | +0.65(+0.21%) |
Dec 27, 2023 | 308.29 | 310.24 | 308.29 | 309.54 | 416,312 | +0.42(+0.14%) |
Dec 26, 2023 | 307.30 | 310.06 | 307.30 | 309.12 | 378,522 | +0.15(+0.05%) |
Dec 22, 2023 | 311.12 | 311.52 | 307.80 | 308.97 | 331,696 | -0.70(-0.23%) |
Dec 21, 2023 | 307.53 | 310.06 | 306.21 | 309.66 | 486,298 | +1.16(+0.37%) |
Dec 20, 2023 | 311.06 | 312.81 | 307.94 | 308.51 | 698,697 | -3.57(-1.14%) |
Dec 19, 2023 | 315.38 | 315.41 | 310.48 | 312.08 | 1,022,168 | -1.98(-0.63%) |
Dec 18, 2023 | 310.75 | 314.14 | 310.75 | 314.06 | 851,067 | +4.45(+1.44%) |
Dec 15, 2023 | 310.01 | 314.15 | 307.32 | 309.62 | 2,133,746 | -5.30(-1.68%) |
Dec 14, 2023 | 325.07 | 325.07 | 313.73 | 314.92 | 1,379,075 | -10.11(-3.11%) |
Dec 13, 2023 | 327.88 | 327.88 | 323.31 | 325.03 | 787,823 | -2.01(-0.61%) |
Dec 12, 2023 | 326.08 | 327.90 | 324.82 | 327.04 | 467,162 | +2.53(+0.78%) |
Dec 11, 2023 | 324.10 | 325.79 | 322.98 | 324.50 | 515,810 | +1.88(+0.58%) |
Dec 08, 2023 | 322.11 | 323.28 | 320.68 | 322.62 | 876,558 | +1.15(+0.36%) |
Dec 07, 2023 | 321.56 | 323.49 | 320.34 | 321.47 | 539,423 | +0.88(+0.28%) |
Dec 06, 2023 | 323.38 | 323.38 | 319.84 | 320.59 | 560,757 | -2.08(-0.64%) |
Dec 05, 2023 | 321.77 | 323.06 | 319.74 | 322.66 | 549,267 | +0.89(+0.28%) |
Dec 04, 2023 | 321.13 | 322.56 | 318.98 | 321.77 | 790,822 | -1.65(-0.51%) |
Dec 01, 2023 | 321.77 | 323.99 | 320.68 | 323.42 | 712,515 | +2.44(+0.76%) |
Nov 30, 2023 | 316.65 | 321.09 | 315.74 | 320.98 | 1,325,083 | +3.81(+1.20%) |
Nov 29, 2023 | 318.55 | 319.61 | 316.78 | 317.18 | 657,082 | +0.58(+0.18%) |
Nov 28, 2023 | 319.14 | 319.54 | 315.89 | 316.60 | 638,355 | -2.20(-0.69%) |
Nov 27, 2023 | 319.02 | 319.24 | 316.72 | 318.80 | 602,733 | -0.17(-0.05%) |
Nov 24, 2023 | 318.13 | 318.97 | 316.15 | 318.97 | 277,529 | +1.31(+0.41%) |
Nov 22, 2023 | 319.88 | 320.65 | 316.88 | 317.65 | 444,117 | -0.47(-0.15%) |
Nov 21, 2023 | 318.22 | 318.99 | 316.49 | 318.12 | 428,948 | +0.56(+0.18%) |
Nov 20, 2023 | 316.14 | 318.26 | 313.71 | 317.56 | 622,938 | +1.17(+0.37%) |
Nov 17, 2023 | 318.13 | 318.13 | 315.19 | 316.39 | 699,003 | +0.98(+0.31%) |
Nov 16, 2023 | 310.67 | 315.49 | 310.40 | 315.41 | 656,478 | +3.12(+1.00%) |
Nov 15, 2023 | 310.68 | 314.08 | 310.08 | 312.29 | 968,295 | +1.85(+0.60%) |
Nov 14, 2023 | 308.41 | 311.10 | 305.79 | 310.44 | 613,031 | +2.60(+0.85%) |
Nov 13, 2023 | 309.18 | 310.73 | 306.77 | 307.83 | 467,751 | -1.37(-0.44%) |
Nov 10, 2023 | 307.08 | 309.30 | 303.95 | 309.20 | 646,226 | +2.21(+0.72%) |
Nov 09, 2023 | 307.42 | 309.71 | 305.03 | 307.00 | 864,576 | -0.39(-0.13%) |
Nov 08, 2023 | 305.06 | 308.77 | 304.57 | 307.38 | 1,069,270 | +4.19(+1.38%) |
Nov 07, 2023 | 304.25 | 306.36 | 302.35 | 303.20 | 893,829 | +0.40(+0.13%) |
Nov 06, 2023 | 297.25 | 303.34 | 296.88 | 302.80 | 1,385,424 | +5.13(+1.72%) |
Nov 03, 2023 | 292.28 | 297.69 | 288.31 | 297.67 | 1,314,732 | +18.14(+6.49%) |
Nov 02, 2023 | 278.60 | 280.16 | 274.83 | 279.53 | 1,024,867 | +0.67(+0.24%) |
Nov 01, 2023 | 276.93 | 281.98 | 276.00 | 278.86 | 900,565 | +2.03(+0.73%) |
Oct 31, 2023 | 276.39 | 278.37 | 274.58 | 276.83 | 621,872 | +2.23(+0.81%) |
Oct 30, 2023 | 272.05 | 275.52 | 270.79 | 274.61 | 461,098 | +3.81(+1.41%) |
Oct 27, 2023 | 272.41 | 274.94 | 270.14 | 270.80 | 577,627 | -2.44(-0.89%) |
Oct 26, 2023 | 277.95 | 278.43 | 271.81 | 273.24 | 727,755 | -5.64(-2.02%) |
Oct 25, 2023 | 280.40 | 282.61 | 278.69 | 278.87 | 411,673 | -0.92(-0.33%) |
Oct 24, 2023 | 278.60 | 281.51 | 277.34 | 279.80 | 477,288 | +2.00(+0.72%) |
Oct 23, 2023 | 278.77 | 280.98 | 277.21 | 277.80 | 610,883 | -1.81(-0.65%) |
Oct 20, 2023 | 281.56 | 283.79 | 279.50 | 279.61 | 942,111 | -0.69(-0.24%) |
Oct 19, 2023 | 284.80 | 286.07 | 279.81 | 280.29 | 597,934 | -6.24(-2.18%) |
Oct 18, 2023 | 287.53 | 289.94 | 285.87 | 286.54 | 445,670 | -1.62(-0.56%) |
Oct 17, 2023 | 289.48 | 289.66 | 286.46 | 288.16 | 617,681 | -3.45(-1.18%) |
Oct 16, 2023 | 288.58 | 293.20 | 288.58 | 291.61 | 843,744 | +5.14(+1.79%) |
Oct 13, 2023 | 287.29 | 288.20 | 283.94 | 286.47 | 466,441 | -0.13(-0.05%) |
Oct 12, 2023 | 286.94 | 289.46 | 285.30 | 286.60 | 453,556 | +0.68(+0.24%) |
Oct 11, 2023 | 283.68 | 286.00 | 282.56 | 285.92 | 443,301 | +2.54(+0.89%) |
Oct 10, 2023 | 284.51 | 285.96 | 282.18 | 283.38 | 587,073 | -1.25(-0.44%) |
Oct 09, 2023 | 278.12 | 285.36 | 278.02 | 284.64 | 673,413 | +10.11(+3.68%) |
Oct 06, 2023 | 270.56 | 275.98 | 269.52 | 274.53 | 445,248 | +2.89(+1.07%) |
Oct 05, 2023 | 272.12 | 273.69 | 271.41 | 271.63 | 462,126 | -0.99(-0.36%) |
Oct 04, 2023 | 270.31 | 273.23 | 270.20 | 272.63 | 561,642 | +2.72(+1.01%) |
Oct 03, 2023 | 270.70 | 272.26 | 268.07 | 269.90 | 529,968 | -1.42(-0.52%) |
Oct 02, 2023 | 269.81 | 271.75 | 269.51 | 271.33 | 499,919 | +0.68(+0.25%) |
Sep 29, 2023 | 273.30 | 273.33 | 270.02 | 270.65 | 726,734 | -1.94(-0.71%) |
Sep 28, 2023 | 272.25 | 274.72 | 272.24 | 272.59 | 481,304 | +1.20(+0.44%) |
Sep 27, 2023 | 272.41 | 273.76 | 269.65 | 271.39 | 542,857 | -0.52(-0.19%) |
Sep 26, 2023 | 273.79 | 274.87 | 271.63 | 271.90 | 617,003 | -3.14(-1.14%) |
Sep 25, 2023 | 275.42 | 275.27 | 274.00 | 275.04 | 512,807 | -1.07(-0.39%) |
Sep 22, 2023 | 277.15 | 279.46 | 276.00 | 276.12 | 576,095 | -1.42(-0.51%) |
Sep 21, 2023 | 282.85 | 283.60 | 277.50 | 277.54 | 493,415 | -6.53(-2.30%) |
Sep 20, 2023 | 284.85 | 287.02 | 283.82 | 284.07 | 688,193 | -0.06(-0.02%) |
Sep 19, 2023 | 286.13 | 286.31 | 282.77 | 284.13 | 622,800 | -1.59(-0.56%) |
Sep 18, 2023 | 281.76 | 287.32 | 280.22 | 285.72 | 790,911 | +4.17(+1.48%) |
Sep 15, 2023 | 282.07 | 284.07 | 280.97 | 281.56 | 1,044,449 | -1.61(-0.57%) |
Sep 14, 2023 | 279.07 | 283.67 | 278.51 | 283.17 | 520,460 | +5.60(+2.02%) |
Sep 13, 2023 | 278.85 | 279.55 | 276.02 | 277.57 | 548,915 | -1.21(-0.43%) |
Sep 12, 2023 | 279.83 | 281.10 | 278.24 | 278.78 | 457,178 | -2.19(-0.78%) |
Sep 11, 2023 | 280.24 | 281.69 | 279.18 | 280.97 | 535,873 | +1.00(+0.36%) |
Sep 08, 2023 | 280.06 | 282.40 | 277.71 | 279.97 | 833,512 | +0.09(+0.03%) |
Sep 07, 2023 | 278.65 | 282.15 | 278.47 | 279.88 | 781,051 | +1.48(+0.53%) |
Sep 06, 2023 | 278.04 | 279.87 | 276.20 | 278.40 | 536,731 | -0.15(-0.05%) |
Sep 05, 2023 | 281.37 | 281.61 | 278.45 | 278.55 | 445,710 | -2.59(-0.92%) |
Sep 01, 2023 | 281.54 | 282.22 | 279.71 | 281.14 | 442,504 | +0.11(+0.04%) |
Aug 31, 2023 | 282.19 | 282.19 | 279.78 | 281.03 | 822,914 | +0.38(+0.13%) |
Aug 30, 2023 | 279.90 | 282.32 | 279.33 | 280.65 | 399,240 | +1.15(+0.41%) |
Aug 29, 2023 | 278.81 | 280.46 | 277.98 | 279.50 | 571,742 | +1.14(+0.41%) |
Aug 28, 2023 | 276.37 | 279.15 | 276.09 | 278.36 | 434,526 | +2.08(+0.75%) |
Aug 25, 2023 | 274.31 | 277.58 | 274.31 | 276.28 | 460,886 | +3.15(+1.15%) |
Aug 24, 2023 | 275.89 | 277.41 | 273.01 | 273.13 | 442,769 | -2.17(-0.79%) |
Aug 23, 2023 | 274.26 | 275.66 | 273.16 | 275.30 | 630,382 | +1.88(+0.69%) |
Aug 22, 2023 | 275.64 | 276.38 | 273.07 | 273.42 | 771,609 | -1.26(-0.46%) |
Aug 21, 2023 | 275.43 | 276.74 | 273.62 | 274.68 | 481,037 | -0.51(-0.19%) |
Aug 18, 2023 | 273.71 | 277.17 | 273.56 | 275.19 | 1,321,916 | +0.22(+0.08%) |
Aug 17, 2023 | 280.79 | 281.93 | 274.74 | 274.97 | 856,296 | -4.14(-1.48%) |
Aug 16, 2023 | 278.55 | 281.60 | 278.47 | 279.12 | 805,829 | +0.35(+0.12%) |
Aug 15, 2023 | 282.28 | 283.08 | 278.62 | 278.77 | 476,332 | -3.72(-1.32%) |
Aug 14, 2023 | 284.00 | 285.58 | 281.87 | 282.49 | 657,373 | -0.91(-0.32%) |
Aug 11, 2023 | 279.47 | 283.64 | 279.47 | 283.40 | 651,303 | +3.94(+1.41%) |
Aug 10, 2023 | 279.39 | 281.40 | 278.02 | 279.46 | 846,174 | +0.76(+0.27%) |
Aug 09, 2023 | 275.14 | 281.14 | 274.77 | 278.70 | 1,095,225 | +3.39(+1.23%) |
Aug 08, 2023 | 277.57 | 281.06 | 275.09 | 275.31 | 754,241 | -2.59(-0.93%) |
Aug 07, 2023 | 277.64 | 280.34 | 274.45 | 277.90 | 903,514 | +1.55(+0.56%) |
Aug 04, 2023 | 290.50 | 291.46 | 275.97 | 276.35 | 1,319,679 | -8.78(-3.08%) |
Aug 03, 2023 | 282.31 | 286.92 | 280.86 | 285.13 | 806,595 | +0.06(+0.02%) |
Aug 02, 2023 | 284.58 | 286.65 | 282.77 | 285.07 | 657,036 | -0.48(-0.17%) |
Aug 01, 2023 | 286.20 | 288.39 | 284.21 | 285.55 | 890,706 | +1.49(+0.52%) |
Jul 31, 2023 | 288.07 | 288.07 | 280.46 | 284.06 | 1,816,815 | -4.38(-1.52%) |
Jul 28, 2023 | 289.21 | 292.16 | 288.16 | 288.44 | 907,163 | -0.63(-0.22%) |
Jul 27, 2023 | 293.39 | 294.16 | 288.90 | 289.07 | 780,643 | -3.68(-1.26%) |
Jul 26, 2023 | 294.37 | 295.00 | 290.79 | 292.75 | 614,096 | -2.54(-0.86%) |
Jul 25, 2023 | 292.51 | 295.49 | 291.94 | 295.29 | 368,903 | +2.38(+0.81%) |
Jul 24, 2023 | 294.03 | 294.13 | 291.72 | 292.91 | 365,877 | -0.62(-0.21%) |
Jul 21, 2023 | 293.98 | 295.71 | 293.27 | 293.54 | 535,786 | +0.67(+0.23%) |
Jul 20, 2023 | 289.14 | 293.17 | 288.24 | 292.86 | 616,773 | +3.52(+1.22%) |
Jul 19, 2023 | 288.87 | 290.55 | 286.42 | 289.34 | 456,519 | +1.24(+0.43%) |
Jul 18, 2023 | 288.68 | 289.08 | 286.41 | 288.10 | 409,460 | -0.77(-0.27%) |
Jul 17, 2023 | 287.79 | 289.79 | 287.55 | 288.88 | 549,737 | +0.43(+0.15%) |
Jul 14, 2023 | 287.22 | 289.54 | 286.59 | 288.45 | 603,983 | -1.09(-0.38%) |
Jul 13, 2023 | 293.08 | 294.64 | 289.30 | 289.54 | 650,183 | -2.68(-0.92%) |
Jul 12, 2023 | 293.60 | 295.44 | 291.53 | 292.22 | 756,548 | -1.43(-0.49%) |
Jul 11, 2023 | 292.84 | 294.55 | 291.93 | 293.64 | 671,477 | +1.32(+0.45%) |
Jul 10, 2023 | 289.74 | 293.56 | 289.74 | 292.33 | 517,349 | +3.07(+1.06%) |
Jul 07, 2023 | 290.49 | 291.59 | 289.06 | 289.25 | 660,546 | -3.72(-1.27%) |
Jul 06, 2023 | 288.45 | 293.67 | 287.29 | 292.97 | 819,060 | +2.85(+0.98%) |
Jul 05, 2023 | 288.71 | 290.40 | 286.55 | 290.12 | 954,359 | -0.02(-0.01%) |
Jul 03, 2023 | 288.28 | 290.14 | 286.74 | 290.14 | 331,331 | -0.51(-0.18%) |
Jun 30, 2023 | 288.13 | 291.71 | 286.82 | 290.65 | 883,070 | +4.65(+1.63%) |
Jun 29, 2023 | 282.00 | 286.37 | 281.81 | 286.00 | 543,951 | +5.00(+1.78%) |
Jun 28, 2023 | 279.59 | 282.51 | 278.71 | 281.00 | 446,549 | -0.34(-0.12%) |
Jun 27, 2023 | 278.77 | 282.48 | 278.41 | 281.33 | 553,974 | +3.46(+1.24%) |
Jun 26, 2023 | 277.41 | 280.25 | 277.03 | 277.88 | 530,827 | +1.76(+0.64%) |
Jun 23, 2023 | 279.34 | 279.93 | 273.92 | 276.11 | 4,854,405 | -5.02(-1.79%) |
Jun 22, 2023 | 279.22 | 281.18 | 278.00 | 281.14 | 685,788 | +2.50(+0.90%) |
Jun 21, 2023 | 276.39 | 280.11 | 274.31 | 278.64 | 935,840 | +2.03(+0.73%) |
Jun 20, 2023 | 277.44 | 278.15 | 275.04 | 276.61 | 751,660 | -1.13(-0.41%) |
Jun 16, 2023 | 280.46 | 282.15 | 277.05 | 277.74 | 1,314,870 | -2.00(-0.72%) |
Jun 15, 2023 | 275.49 | 280.13 | 274.95 | 279.74 | 897,466 | +3.93(+1.42%) |
Jun 14, 2023 | 276.61 | 277.90 | 274.13 | 275.81 | 1,387,795 | -0.79(-0.29%) |
Jun 13, 2023 | 277.99 | 278.77 | 274.87 | 276.61 | 703,728 | -1.29(-0.47%) |
Jun 12, 2023 | 275.07 | 277.93 | 273.65 | 277.90 | 745,840 | +3.27(+1.19%) |
Jun 09, 2023 | 276.59 | 276.72 | 273.41 | 274.63 | 724,993 | -1.20(-0.44%) |
Jun 08, 2023 | 276.93 | 277.23 | 274.86 | 275.84 | 1,208,182 | -1.63(-0.59%) |
Jun 07, 2023 | 274.89 | 277.75 | 274.76 | 277.47 | 658,252 | +2.58(+0.94%) |
Jun 06, 2023 | 279.29 | 279.99 | 272.55 | 274.89 | 994,168 | -4.94(-1.77%) |
Jun 05, 2023 | 281.58 | 283.07 | 279.65 | 279.83 | 707,286 | +0.51(+0.18%) |
Jun 02, 2023 | 278.09 | 280.59 | 277.50 | 279.31 | 1,378,132 | +0.50(+0.18%) |
Jun 01, 2023 | 278.51 | 279.42 | 276.44 | 278.81 | 923,805 | +0.30(+0.11%) |
May 31, 2023 | 281.85 | 283.38 | 278.18 | 278.51 | 2,307,340 | -3.07(-1.09%) |
May 30, 2023 | 281.36 | 284.03 | 279.79 | 281.59 | 1,065,670 | +0.45(+0.16%) |
May 26, 2023 | 280.44 | 284.26 | 280.18 | 281.13 | 943,481 | +2.54(+0.91%) |
May 25, 2023 | 281.24 | 281.46 | 278.46 | 278.59 | 958,319 | -1.56(-0.56%) |
May 24, 2023 | 281.38 | 281.64 | 278.48 | 280.15 | 602,925 | -1.83(-0.65%) |
May 23, 2023 | 288.05 | 288.18 | 281.56 | 281.98 | 760,904 | -8.23(-2.84%) |
May 22, 2023 | 292.85 | 294.07 | 289.60 | 290.21 | 801,771 | -3.65(-1.24%) |
May 19, 2023 | 294.89 | 295.81 | 293.55 | 293.86 | 736,686 | +0.91(+0.31%) |
May 18, 2023 | 287.45 | 293.29 | 287.45 | 292.95 | 662,072 | +3.83(+1.33%) |
May 17, 2023 | 289.66 | 289.96 | 285.73 | 289.12 | 659,287 | +1.25(+0.44%) |
May 16, 2023 | 288.07 | 288.89 | 286.94 | 287.86 | 461,433 | -0.49(-0.17%) |
May 15, 2023 | 289.07 | 290.06 | 285.50 | 288.35 | 514,859 | -1.07(-0.37%) |
May 12, 2023 | 286.63 | 289.76 | 285.82 | 289.42 | 617,604 | +4.49(+1.57%) |
May 11, 2023 | 286.41 | 286.41 | 283.58 | 284.94 | 466,755 | -1.12(-0.39%) |
May 10, 2023 | 284.55 | 287.84 | 283.73 | 286.05 | 552,629 | +2.94(+1.04%) |
May 09, 2023 | 281.09 | 283.66 | 280.49 | 283.11 | 597,474 | +1.65(+0.59%) |
May 08, 2023 | 280.58 | 283.69 | 279.38 | 281.46 | 1,109,484 | +3.30(+1.19%) |
May 05, 2023 | 281.68 | 285.37 | 273.63 | 278.16 | 1,519,643 | -8.74(-3.05%) |
May 04, 2023 | 284.65 | 289.13 | 284.36 | 286.90 | 979,934 | +1.77(+0.62%) |
May 03, 2023 | 291.44 | 291.44 | 285.00 | 285.13 | 602,873 | -4.49(-1.55%) |
May 02, 2023 | 290.39 | 291.10 | 286.67 | 289.62 | 673,928 | -1.39(-0.48%) |
May 01, 2023 | 288.97 | 291.53 | 288.90 | 291.01 | 466,559 | +3.13(+1.09%) |
Apr 28, 2023 | 289.05 | 290.09 | 285.28 | 287.88 | 903,006 | -2.22(-0.77%) |
Apr 27, 2023 | 285.37 | 290.25 | 283.94 | 290.10 | 851,360 | +5.89(+2.07%) |
Apr 26, 2023 | 283.39 | 285.72 | 283.19 | 284.21 | 643,222 | -1.59(-0.56%) |
Apr 25, 2023 | 290.07 | 290.07 | 285.51 | 285.81 | 571,620 | -4.05(-1.40%) |
Apr 24, 2023 | 289.46 | 290.98 | 287.93 | 289.86 | 507,892 | +0.64(+0.22%) |
Apr 21, 2023 | 286.23 | 289.44 | 285.36 | 289.21 | 622,801 | +4.97(+1.75%) |
Apr 20, 2023 | 284.23 | 285.27 | 282.61 | 284.25 | 606,926 | -1.14(-0.40%) |
Apr 19, 2023 | 286.19 | 286.28 | 283.98 | 285.38 | 519,396 | -1.61(-0.56%) |
Apr 18, 2023 | 288.70 | 289.78 | 285.54 | 286.99 | 570,624 | -0.42(-0.14%) |
Apr 17, 2023 | 287.87 | 288.76 | 285.97 | 287.41 | 664,555 | -0.53(-0.19%) |
Apr 14, 2023 | 286.43 | 288.62 | 285.48 | 287.94 | 981,310 | +2.04(+0.71%) |
Apr 13, 2023 | 283.74 | 286.24 | 282.31 | 285.90 | 764,921 | +3.63(+1.29%) |
Apr 12, 2023 | 281.28 | 283.95 | 279.76 | 282.27 | 647,112 | +2.19(+0.78%) |
Apr 11, 2023 | 279.58 | 281.30 | 279.15 | 280.08 | 632,705 | -0.12(-0.04%) |
Apr 10, 2023 | 279.58 | 280.51 | 278.02 | 280.19 | 598,101 | +0.16(+0.06%) |
Apr 06, 2023 | 280.52 | 281.12 | 278.53 | 280.04 | 805,054 | -2.65(-0.94%) |
Apr 05, 2023 | 282.56 | 282.75 | 279.66 | 282.68 | 1,056,127 | +0.24(+0.08%) |
Apr 04, 2023 | 282.75 | 282.75 | 278.85 | 282.45 | 658,085 | +0.46(+0.16%) |
Apr 03, 2023 | 280.38 | 282.75 | 280.31 | 281.98 | 680,781 | -0.69(-0.24%) |
Mar 31, 2023 | 279.74 | 282.78 | 279.27 | 282.67 | 739,533 | +4.43(+1.59%) |
Mar 30, 2023 | 276.62 | 278.75 | 275.58 | 278.25 | 836,067 | +4.78(+1.75%) |
Mar 29, 2023 | 271.92 | 274.28 | 271.20 | 273.47 | 505,041 | +3.88(+1.44%) |
Mar 28, 2023 | 270.89 | 271.83 | 269.02 | 269.58 | 566,560 | -1.30(-0.48%) |
Mar 27, 2023 | 270.22 | 272.50 | 269.76 | 270.89 | 527,598 | +2.49(+0.93%) |
Mar 24, 2023 | 264.92 | 268.65 | 262.74 | 268.40 | 632,969 | +3.48(+1.31%) |
Mar 23, 2023 | 264.44 | 268.96 | 262.79 | 264.92 | 608,865 | +0.61(+0.23%) |
Mar 22, 2023 | 267.73 | 269.81 | 264.12 | 264.31 | 469,289 | -4.07(-1.52%) |
Mar 21, 2023 | 267.56 | 269.73 | 265.66 | 268.38 | 791,039 | +3.51(+1.32%) |
Mar 20, 2023 | 261.80 | 267.03 | 261.75 | 264.87 | 761,628 | +3.82(+1.46%) |
Mar 17, 2023 | 265.66 | 266.25 | 258.98 | 261.05 | 1,493,782 | -4.29(-1.62%) |
Mar 16, 2023 | 258.15 | 266.03 | 257.70 | 265.34 | 964,242 | +9.74(+3.81%) |
Mar 15, 2023 | 259.99 | 260.32 | 252.76 | 255.59 | 1,042,795 | -7.44(-2.83%) |
Mar 14, 2023 | 260.11 | 264.14 | 258.53 | 263.03 | 901,633 | +5.91(+2.30%) |
Mar 13, 2023 | 255.25 | 260.27 | 253.92 | 257.13 | 1,022,810 | -0.33(-0.13%) |
Mar 10, 2023 | 260.88 | 261.47 | 256.72 | 257.45 | 554,822 | -3.64(-1.40%) |
Mar 09, 2023 | 264.61 | 266.83 | 260.90 | 261.09 | 558,780 | -2.37(-0.90%) |
Mar 08, 2023 | 262.75 | 264.11 | 261.56 | 263.47 | 502,292 | +1.60(+0.61%) |
Mar 07, 2023 | 265.06 | 265.55 | 259.94 | 261.86 | 717,867 | -2.01(-0.76%) |
Mar 06, 2023 | 263.72 | 265.58 | 262.94 | 263.87 | 506,357 | +1.42(+0.54%) |
Mar 03, 2023 | 260.84 | 262.49 | 260.04 | 262.45 | 503,160 | +2.95(+1.14%) |
Mar 02, 2023 | 258.68 | 260.43 | 257.24 | 259.50 | 442,868 | +0.21(+0.08%) |
Mar 01, 2023 | 257.19 | 259.51 | 256.67 | 259.29 | 552,914 | +0.53(+0.21%) |
Feb 28, 2023 | 258.61 | 260.94 | 258.22 | 258.76 | 757,649 | -0.13(-0.05%) |
Feb 27, 2023 | 260.39 | 261.01 | 257.60 | 258.89 | 570,398 | +1.12(+0.44%) |
Feb 24, 2023 | 257.88 | 259.28 | 255.76 | 257.77 | 853,591 | -2.17(-0.83%) |
Feb 23, 2023 | 261.61 | 262.01 | 258.09 | 259.93 | 865,725 | -0.11(-0.04%) |
Feb 22, 2023 | 264.42 | 264.84 | 258.75 | 260.04 | 831,128 | -4.24(-1.61%) |
Feb 21, 2023 | 264.86 | 265.12 | 262.05 | 264.28 | 686,848 | -0.99(-0.37%) |
Feb 17, 2023 | 263.42 | 267.01 | 261.41 | 265.27 | 797,865 | +2.03(+0.77%) |
Feb 16, 2023 | 265.95 | 266.96 | 262.29 | 263.24 | 606,278 | -4.58(-1.71%) |
Feb 15, 2023 | 264.94 | 267.82 | 264.91 | 267.82 | 730,510 | +1.57(+0.59%) |
Feb 14, 2023 | 266.68 | 267.94 | 264.12 | 266.25 | 701,143 | -1.13(-0.42%) |
Feb 13, 2023 | 267.81 | 269.58 | 264.48 | 267.39 | 1,009,043 | +0.05(+0.02%) |
Feb 10, 2023 | 260.46 | 268.79 | 258.19 | 267.34 | 1,419,861 | +14.15(+5.59%) |
Feb 09, 2023 | 255.50 | 257.60 | 253.17 | 253.19 | 830,132 | -0.84(-0.33%) |
Feb 08, 2023 | 252.66 | 256.01 | 251.34 | 254.03 | 643,449 | +0.20(+0.08%) |
Feb 07, 2023 | 251.79 | 254.91 | 247.38 | 253.83 | 790,654 | -0.43(-0.17%) |
Feb 06, 2023 | 251.60 | 255.56 | 251.02 | 254.26 | 629,670 | +1.77(+0.70%) |
Feb 03, 2023 | 251.36 | 254.40 | 250.46 | 252.49 | 597,966 | +0.51(+0.20%) |
Feb 02, 2023 | 256.53 | 257.00 | 250.41 | 251.98 | 870,219 | -3.79(-1.48%) |