Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 520,512 | +6.45(+1.96%) |
Mar 27, 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 541,108 | -0.41(-0.12%) |
Mar 26, 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 441,944 | +0.11(+0.03%) |
Mar 25, 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 365,071 | -2.20(-0.66%) |
Mar 22, 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 476,447 | -5.28(-1.57%) |
Mar 21, 2024 | 337.02 | 339.45 | 335.82 | 337.28 | 418,449 | +1.54(+0.46%) |
Mar 20, 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 342,729 | +0.95(+0.28%) |
Mar 19, 2024 | 329.76 | 335.96 | 327.95 | 334.79 | 365,432 | +2.28(+0.69%) |
Mar 18, 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 376,958 | -2.25(-0.67%) |
Mar 15, 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 416,240 | +1.08(+0.32%) |
Mar 14, 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 301,062 | +0.18(+0.05%) |
Mar 13, 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 488,743 | -4.86(-1.44%) |
Mar 12, 2024 | 332.10 | 340.38 | 328.63 | 338.36 | 681,234 | +5.98(+1.80%) |
Mar 11, 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 754,360 | -2.26(-0.68%) |
Mar 08, 2024 | 340.82 | 342.51 | 333.90 | 334.64 | 514,976 | -5.36(-1.58%) |
Mar 07, 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 373,042 | +4.38(+1.31%) |
Mar 06, 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 673,603 | +0.13(+0.04%) |
Mar 05, 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 661,317 | +4.23(+1.28%) |
Mar 04, 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 650,344 | +5.75(+1.77%) |
Mar 01, 2024 | 319.88 | 325.75 | 317.79 | 325.51 | 450,738 | +4.89(+1.53%) |
Feb 29, 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 478,537 | -2.82(-0.87%) |
Feb 28, 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 508,457 | +0.98(+0.30%) |
Feb 27, 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 514,029 | +3.73(+1.17%) |
Feb 26, 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 891,727 | +4.54(+1.44%) |
Feb 23, 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 703,532 | +0.82(+0.26%) |
Feb 22, 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 1,245,474 | +28.67(+10.07%) |
Feb 21, 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 630,650 | +1.22(+0.43%) |
Feb 20, 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 725,473 | -5.55(-1.92%) |
Feb 16, 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 587,423 | -1.11(-0.38%) |
Feb 15, 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 756,032 | -2.58(-0.88%) |
Feb 14, 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 1,025,386 | +17.57(+6.39%) |
Feb 13, 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 606,614 | -2.90(-1.04%) |
Feb 12, 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 697,866 | -0.43(-0.15%) |
Feb 09, 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 579,144 | +4.64(+1.69%) |
Feb 08, 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 388,222 | +4.78(+1.78%) |
Feb 07, 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 292,961 | +3.58(+1.35%) |
Feb 06, 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 464,166 | -0.31(-0.12%) |
Feb 05, 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 471,421 | +5.29(+2.03%) |
Feb 02, 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 535,969 | +0.00(+0.00%) |
Feb 01, 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 484,523 | -0.37(-0.14%) |
Jan 31, 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 774,483 | -1.65(-0.63%) |
Jan 30, 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 592,385 | -5.31(-1.98%) |
Jan 29, 2024 | 266.75 | 268.45 | 265.19 | 267.83 | 358,200 | +1.32(+0.50%) |
Jan 26, 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 349,219 | +1.02(+0.38%) |
Jan 25, 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 337,398 | +1.76(+0.67%) |
Jan 24, 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 503,620 | -0.25(-0.09%) |
Jan 23, 2024 | 267.05 | 267.35 | 260.32 | 263.98 | 627,010 | -1.25(-0.47%) |
Jan 22, 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 642,493 | +5.66(+2.18%) |
Jan 19, 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 799,682 | +5.33(+2.10%) |
Jan 18, 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 678,436 | +6.40(+2.58%) |
Jan 17, 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 486,275 | -3.08(-1.23%) |
Jan 16, 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 614,506 | -4.08(-1.60%) |
Jan 12, 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 627,230 | -0.20(-0.08%) |
Jan 11, 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 512,484 | -3.95(-1.52%) |
Jan 10, 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 1,051,545 | -12.04(-4.44%) |
Jan 09, 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 615,987 | -1.64(-0.60%) |
Jan 08, 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 232,717 | +2.11(+0.78%) |
Jan 05, 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 551,353 | +2.32(+0.86%) |
Jan 04, 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 780,176 | -0.34(-0.13%) |
Jan 03, 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 895,696 | -12.07(-4.30%) |
Jan 02, 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 370,037 | -2.26(-0.80%) |
Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 286,230 | -2.69(-0.94%) |
Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 626,728 | +1.59(+0.56%) |
Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 169,797 | +0.12(+0.04%) |
Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 248,867 | +3.45(+1.23%) |
Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 684,473 | -2.03(-0.72%) |
Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 270,509 | +3.22(+1.15%) |
Dec 20, 2023 | 284.87 | 285.45 | 277.69 | 279.41 | 408,108 | -5.07(-1.78%) |
Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 411,582 | +4.47(+1.60%) |
Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 291,176 | +0.98(+0.35%) |
Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 478,989 | +1.03(+0.37%) |
Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 914,233 | +0.83(+0.30%) |
Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 830,714 | +1.41(+0.51%) |
Dec 12, 2023 | 275.12 | 276.62 | 272.91 | 275.76 | 291,604 | +1.06(+0.39%) |
Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 402,446 | +2.24(+0.82%) |
Dec 08, 2023 | 266.92 | 273.33 | 261.92 | 272.46 | 726,673 | +4.27(+1.59%) |
Dec 07, 2023 | 268.45 | 270.02 | 264.71 | 268.19 | 374,248 | -0.25(-0.09%) |
Dec 06, 2023 | 270.71 | 274.29 | 268.29 | 268.44 | 402,324 | -1.06(-0.39%) |
Dec 05, 2023 | 264.56 | 269.60 | 264.06 | 269.50 | 510,205 | +2.89(+1.08%) |
Dec 04, 2023 | 268.25 | 269.76 | 265.88 | 266.61 | 475,332 | -2.74(-1.02%) |
Dec 01, 2023 | 266.43 | 269.58 | 264.45 | 269.35 | 456,078 | +2.41(+0.90%) |
Nov 30, 2023 | 265.86 | 268.30 | 263.15 | 266.94 | 721,155 | -0.05(-0.02%) |
Nov 29, 2023 | 268.61 | 271.19 | 265.40 | 266.99 | 713,163 | -0.59(-0.22%) |
Nov 28, 2023 | 268.48 | 273.17 | 267.18 | 267.58 | 353,542 | -1.83(-0.68%) |
Nov 27, 2023 | 271.41 | 272.64 | 269.38 | 269.41 | 350,465 | -2.48(-0.91%) |
Nov 24, 2023 | 271.76 | 272.85 | 270.09 | 271.89 | 183,539 | -0.03(-0.01%) |
Nov 22, 2023 | 272.99 | 273.69 | 271.19 | 271.92 | 248,791 | +0.85(+0.31%) |
Nov 21, 2023 | 270.21 | 276.68 | 269.65 | 271.07 | 567,185 | +1.05(+0.39%) |
Nov 20, 2023 | 268.66 | 271.19 | 266.55 | 270.02 | 510,656 | +0.07(+0.03%) |
Nov 17, 2023 | 269.87 | 270.30 | 267.99 | 269.95 | 286,552 | +0.89(+0.33%) |
Nov 16, 2023 | 270.00 | 270.10 | 267.02 | 269.06 | 456,478 | +0.26(+0.10%) |
Nov 15, 2023 | 266.60 | 273.53 | 265.64 | 268.80 | 665,834 | +1.85(+0.69%) |
Nov 14, 2023 | 262.43 | 267.93 | 260.79 | 266.95 | 399,555 | +10.04(+3.91%) |
Nov 13, 2023 | 254.69 | 256.99 | 252.12 | 256.91 | 260,201 | +0.57(+0.22%) |
Nov 10, 2023 | 251.43 | 257.83 | 249.27 | 256.34 | 338,385 | +5.76(+2.30%) |
Nov 09, 2023 | 258.00 | 260.12 | 250.09 | 250.58 | 538,190 | -7.41(-2.87%) |
Nov 08, 2023 | 257.52 | 261.62 | 256.05 | 257.99 | 382,882 | +1.16(+0.45%) |
Nov 07, 2023 | 257.87 | 262.55 | 255.65 | 256.83 | 435,362 | -1.04(-0.40%) |
Nov 06, 2023 | 260.12 | 261.11 | 256.50 | 257.87 | 279,459 | -0.24(-0.09%) |
Nov 03, 2023 | 259.67 | 263.49 | 257.59 | 258.11 | 372,737 | +4.61(+1.82%) |
Nov 02, 2023 | 251.94 | 255.45 | 250.44 | 253.50 | 509,254 | +3.50(+1.40%) |
Nov 01, 2023 | 244.10 | 250.92 | 238.17 | 250.00 | 604,574 | +6.04(+2.48%) |
Oct 31, 2023 | 238.14 | 245.62 | 237.89 | 243.96 | 760,577 | +5.83(+2.45%) |
Oct 30, 2023 | 239.02 | 239.44 | 228.05 | 238.13 | 623,817 | +2.82(+1.20%) |
Oct 27, 2023 | 241.76 | 243.67 | 233.82 | 235.31 | 741,389 | -5.25(-2.18%) |
Oct 26, 2023 | 237.60 | 243.38 | 230.86 | 240.56 | 1,294,855 | +15.28(+6.78%) |
Oct 25, 2023 | 233.54 | 233.54 | 224.17 | 225.28 | 1,098,744 | -11.21(-4.74%) |
Oct 24, 2023 | 224.51 | 237.61 | 222.32 | 236.49 | 927,382 | +13.66(+6.13%) |
Oct 23, 2023 | 226.56 | 227.26 | 222.83 | 222.83 | 627,840 | -3.89(-1.72%) |
Oct 20, 2023 | 224.71 | 228.16 | 221.19 | 226.72 | 562,920 | +1.17(+0.52%) |
Oct 19, 2023 | 226.93 | 229.15 | 224.38 | 225.55 | 496,987 | -1.09(-0.48%) |
Oct 18, 2023 | 234.56 | 235.27 | 226.56 | 226.64 | 697,156 | -10.84(-4.56%) |
Oct 17, 2023 | 242.99 | 245.63 | 236.88 | 237.48 | 528,862 | -7.65(-3.12%) |
Oct 16, 2023 | 247.00 | 247.62 | 239.50 | 245.13 | 502,466 | -2.11(-0.85%) |
Oct 13, 2023 | 243.81 | 247.62 | 241.26 | 247.24 | 442,521 | +3.34(+1.37%) |
Oct 12, 2023 | 249.12 | 253.77 | 242.82 | 243.90 | 1,010,126 | -5.35(-2.15%) |
Oct 11, 2023 | 244.46 | 249.46 | 240.41 | 249.25 | 620,448 | +6.44(+2.65%) |
Oct 10, 2023 | 238.66 | 243.13 | 236.47 | 242.81 | 721,520 | +4.26(+1.79%) |
Oct 09, 2023 | 236.78 | 239.40 | 236.44 | 238.55 | 278,856 | -1.23(-0.51%) |
Oct 06, 2023 | 237.91 | 245.24 | 236.01 | 239.78 | 814,283 | +0.10(+0.04%) |
Oct 05, 2023 | 239.60 | 242.15 | 235.55 | 239.68 | 482,842 | -0.64(-0.27%) |
Oct 04, 2023 | 241.58 | 242.59 | 236.04 | 240.32 | 389,874 | -0.10(-0.04%) |
Oct 03, 2023 | 241.71 | 243.02 | 238.60 | 240.42 | 451,330 | -2.72(-1.12%) |
Oct 02, 2023 | 245.70 | 246.85 | 239.25 | 243.14 | 493,419 | -3.11(-1.26%) |
Sep 29, 2023 | 248.66 | 251.29 | 245.00 | 246.25 | 535,805 | -0.83(-0.34%) |
Sep 28, 2023 | 248.07 | 249.53 | 246.12 | 247.08 | 437,748 | -0.99(-0.40%) |
Sep 27, 2023 | 248.01 | 249.22 | 243.85 | 248.07 | 432,007 | +1.37(+0.56%) |
Sep 26, 2023 | 247.99 | 251.48 | 245.34 | 246.70 | 425,220 | -3.71(-1.48%) |
Sep 25, 2023 | 247.84 | 251.99 | 249.60 | 250.41 | 382,289 | +0.00(+0.00%) |
Sep 22, 2023 | 252.12 | 252.23 | 248.35 | 250.41 | 593,404 | -1.46(-0.58%) |
Sep 21, 2023 | 260.83 | 260.83 | 250.35 | 251.87 | 628,253 | -9.91(-3.79%) |
Sep 20, 2023 | 264.84 | 265.28 | 261.29 | 261.78 | 325,789 | -1.48(-0.56%) |
Sep 19, 2023 | 261.64 | 264.10 | 259.95 | 263.26 | 373,002 | +0.24(+0.09%) |
Sep 18, 2023 | 259.80 | 265.00 | 258.76 | 263.02 | 506,512 | +1.31(+0.50%) |
Sep 15, 2023 | 260.52 | 265.86 | 259.20 | 261.71 | 518,633 | -0.07(-0.03%) |
Sep 14, 2023 | 267.03 | 268.00 | 260.20 | 261.78 | 523,554 | -3.32(-1.25%) |
Sep 13, 2023 | 259.96 | 265.77 | 258.65 | 265.10 | 960,886 | +7.82(+3.04%) |
Sep 12, 2023 | 253.48 | 259.62 | 252.57 | 257.28 | 398,197 | +1.82(+0.71%) |
Sep 11, 2023 | 250.93 | 256.73 | 248.34 | 255.46 | 330,939 | +5.33(+2.13%) |
Sep 08, 2023 | 258.39 | 259.79 | 248.82 | 250.13 | 508,899 | -7.99(-3.10%) |
Sep 07, 2023 | 255.80 | 259.57 | 255.12 | 258.12 | 542,107 | +1.43(+0.56%) |
Sep 06, 2023 | 259.66 | 261.61 | 256.50 | 256.69 | 536,982 | -1.96(-0.76%) |
Sep 05, 2023 | 263.21 | 263.51 | 258.47 | 258.65 | 241,068 | -4.04(-1.54%) |
Sep 01, 2023 | 262.54 | 264.75 | 261.58 | 262.69 | 268,902 | +2.75(+1.06%) |
Aug 31, 2023 | 265.44 | 268.07 | 259.06 | 259.94 | 405,950 | -5.68(-2.14%) |
Aug 30, 2023 | 260.12 | 266.43 | 260.12 | 265.62 | 459,005 | +5.39(+2.07%) |
Aug 29, 2023 | 254.45 | 260.26 | 253.25 | 260.23 | 298,811 | +4.93(+1.93%) |
Aug 28, 2023 | 256.29 | 258.68 | 254.67 | 255.30 | 289,024 | -1.02(-0.40%) |
Aug 25, 2023 | 252.44 | 256.86 | 250.57 | 256.32 | 481,030 | +3.36(+1.33%) |
Aug 24, 2023 | 252.75 | 256.48 | 246.89 | 252.96 | 816,733 | +0.21(+0.08%) |
Aug 23, 2023 | 250.56 | 252.92 | 246.60 | 252.75 | 604,547 | +2.58(+1.03%) |
Aug 22, 2023 | 249.59 | 250.69 | 245.91 | 250.17 | 382,398 | +1.34(+0.54%) |
Aug 21, 2023 | 251.17 | 252.64 | 247.72 | 248.83 | 438,873 | -1.51(-0.60%) |
Aug 18, 2023 | 250.81 | 251.72 | 248.64 | 250.34 | 378,361 | -1.65(-0.65%) |
Aug 17, 2023 | 255.72 | 256.39 | 250.22 | 251.99 | 550,653 | -4.25(-1.66%) |
Aug 16, 2023 | 258.36 | 261.43 | 255.52 | 256.24 | 508,379 | -2.85(-1.10%) |
Aug 15, 2023 | 259.32 | 262.20 | 256.86 | 259.09 | 537,976 | -0.12(-0.05%) |
Aug 14, 2023 | 256.93 | 260.39 | 255.38 | 259.21 | 495,272 | +0.82(+0.32%) |
Aug 11, 2023 | 254.13 | 258.57 | 251.02 | 258.39 | 574,801 | +2.16(+0.84%) |
Aug 10, 2023 | 254.79 | 258.50 | 252.34 | 256.23 | 666,852 | +2.61(+1.03%) |
Aug 09, 2023 | 255.24 | 256.57 | 252.56 | 253.62 | 506,634 | -1.62(-0.63%) |
Aug 08, 2023 | 250.09 | 255.48 | 248.64 | 255.24 | 495,369 | +3.67(+1.46%) |
Aug 07, 2023 | 253.39 | 254.66 | 250.29 | 251.57 | 424,415 | -1.78(-0.70%) |
Aug 04, 2023 | 251.05 | 255.41 | 250.95 | 253.35 | 551,034 | +2.30(+0.92%) |
Aug 03, 2023 | 251.64 | 252.82 | 248.27 | 251.05 | 390,504 | -0.46(-0.18%) |
Aug 02, 2023 | 246.88 | 252.69 | 246.20 | 251.51 | 487,691 | +2.28(+0.91%) |
Aug 01, 2023 | 249.33 | 251.38 | 247.21 | 249.23 | 550,710 | -2.18(-0.87%) |
Jul 31, 2023 | 252.90 | 256.33 | 250.50 | 251.41 | 836,998 | -0.73(-0.29%) |
Jul 28, 2023 | 245.23 | 252.76 | 240.67 | 252.14 | 741,308 | +10.39(+4.30%) |
Jul 27, 2023 | 243.20 | 259.01 | 240.30 | 241.75 | 1,533,918 | -11.35(-4.48%) |
Jul 26, 2023 | 248.23 | 253.41 | 247.05 | 253.10 | 996,946 | +3.44(+1.38%) |
Jul 25, 2023 | 239.93 | 252.80 | 239.72 | 249.66 | 800,498 | +7.03(+2.90%) |
Jul 24, 2023 | 243.52 | 244.32 | 236.28 | 242.63 | 984,610 | -3.30(-1.34%) |
Jul 21, 2023 | 248.40 | 249.81 | 243.36 | 245.93 | 708,095 | -1.48(-0.60%) |
Jul 20, 2023 | 248.32 | 249.54 | 246.30 | 247.41 | 407,552 | +0.21(+0.08%) |
Jul 19, 2023 | 247.34 | 251.89 | 246.44 | 247.20 | 865,963 | +1.56(+0.64%) |
Jul 18, 2023 | 244.88 | 247.87 | 242.15 | 245.64 | 507,556 | +0.60(+0.24%) |
Jul 17, 2023 | 246.25 | 247.00 | 243.60 | 245.04 | 482,067 | -1.21(-0.49%) |
Jul 14, 2023 | 250.64 | 251.39 | 245.12 | 246.25 | 453,165 | -2.74(-1.10%) |
Jul 13, 2023 | 243.72 | 249.25 | 240.31 | 248.99 | 626,258 | +5.85(+2.41%) |
Jul 12, 2023 | 242.18 | 243.38 | 239.25 | 243.14 | 653,964 | +3.77(+1.57%) |
Jul 11, 2023 | 245.52 | 245.52 | 238.11 | 239.37 | 807,765 | -4.95(-2.03%) |
Jul 10, 2023 | 236.36 | 245.04 | 234.78 | 244.32 | 531,298 | +7.88(+3.33%) |
Jul 07, 2023 | 237.55 | 239.08 | 233.81 | 236.44 | 435,919 | -0.99(-0.42%) |
Jul 06, 2023 | 236.97 | 239.36 | 234.68 | 237.43 | 926,290 | -3.42(-1.42%) |
Jul 05, 2023 | 240.40 | 243.60 | 235.43 | 240.85 | 1,235,240 | -2.18(-0.90%) |
Jul 03, 2023 | 249.25 | 250.00 | 241.27 | 243.03 | 616,652 | -7.17(-2.87%) |
Jun 30, 2023 | 245.00 | 252.15 | 243.52 | 250.20 | 934,723 | +7.57(+3.12%) |
Jun 29, 2023 | 240.57 | 242.97 | 238.31 | 242.63 | 868,790 | +2.37(+0.99%) |
Jun 28, 2023 | 228.91 | 240.36 | 228.91 | 240.26 | 1,016,091 | +11.35(+4.96%) |
Jun 27, 2023 | 227.81 | 229.76 | 222.02 | 228.91 | 559,599 | +0.19(+0.08%) |
Jun 26, 2023 | 226.17 | 230.50 | 222.64 | 228.72 | 580,273 | +2.39(+1.06%) |
Jun 23, 2023 | 223.50 | 231.12 | 223.50 | 226.33 | 5,358,247 | -0.98(-0.43%) |
Jun 22, 2023 | 226.21 | 228.44 | 223.00 | 227.31 | 670,584 | -0.17(-0.07%) |
Jun 21, 2023 | 229.59 | 231.45 | 225.45 | 227.48 | 749,564 | -2.81(-1.22%) |
Jun 20, 2023 | 230.75 | 232.42 | 227.16 | 230.29 | 1,208,906 | -3.83(-1.64%) |
Jun 16, 2023 | 234.04 | 236.71 | 233.02 | 234.12 | 551,076 | +0.50(+0.21%) |
Jun 15, 2023 | 229.72 | 235.18 | 228.33 | 233.62 | 595,038 | +3.08(+1.34%) |
Jun 14, 2023 | 231.61 | 235.10 | 229.74 | 230.54 | 469,152 | -0.55(-0.24%) |
Jun 13, 2023 | 228.19 | 231.72 | 227.90 | 231.09 | 348,666 | +3.16(+1.39%) |
Jun 12, 2023 | 222.26 | 229.70 | 222.26 | 227.93 | 298,479 | +6.00(+2.70%) |
Jun 09, 2023 | 225.81 | 225.81 | 221.09 | 221.93 | 456,960 | -3.13(-1.39%) |
Jun 08, 2023 | 225.39 | 227.13 | 222.02 | 225.06 | 266,418 | -1.20(-0.53%) |
Jun 07, 2023 | 223.73 | 231.14 | 223.33 | 226.26 | 753,614 | +2.37(+1.06%) |
Jun 06, 2023 | 219.20 | 224.02 | 219.00 | 223.89 | 442,483 | +4.90(+2.24%) |
Jun 05, 2023 | 219.40 | 221.21 | 216.78 | 218.99 | 443,811 | -2.46(-1.11%) |
Jun 02, 2023 | 217.92 | 221.85 | 215.88 | 221.45 | 742,842 | +5.60(+2.59%) |
Jun 01, 2023 | 212.46 | 215.96 | 210.44 | 215.85 | 608,124 | +2.82(+1.32%) |
May 31, 2023 | 207.38 | 213.41 | 206.40 | 213.03 | 634,370 | +4.56(+2.19%) |
May 30, 2023 | 205.12 | 211.62 | 204.38 | 208.47 | 668,947 | +4.78(+2.35%) |
May 26, 2023 | 203.57 | 205.08 | 201.35 | 203.69 | 512,993 | +0.70(+0.34%) |
May 25, 2023 | 207.07 | 208.49 | 202.59 | 202.99 | 712,111 | -3.87(-1.87%) |
May 24, 2023 | 206.42 | 208.27 | 203.01 | 206.86 | 574,708 | -5.21(-2.46%) |
May 23, 2023 | 214.82 | 217.29 | 211.47 | 212.07 | 608,860 | -3.84(-1.78%) |
May 22, 2023 | 213.38 | 217.59 | 212.90 | 215.91 | 628,676 | +3.13(+1.47%) |
May 19, 2023 | 209.12 | 213.44 | 205.94 | 212.78 | 684,011 | +4.57(+2.19%) |
May 18, 2023 | 210.33 | 212.72 | 201.77 | 208.21 | 703,386 | -2.45(-1.16%) |
May 17, 2023 | 207.71 | 211.66 | 207.07 | 210.66 | 956,367 | +4.10(+1.98%) |
May 16, 2023 | 205.45 | 209.09 | 202.80 | 206.56 | 928,896 | +0.71(+0.34%) |
May 15, 2023 | 200.05 | 206.63 | 197.08 | 205.85 | 998,807 | +5.85(+2.92%) |
May 12, 2023 | 200.51 | 201.95 | 197.01 | 200.00 | 790,077 | +0.89(+0.45%) |
May 11, 2023 | 191.36 | 200.11 | 189.58 | 199.11 | 1,296,638 | +7.23(+3.77%) |
May 10, 2023 | 188.54 | 192.81 | 188.45 | 191.88 | 703,235 | +4.72(+2.52%) |
May 09, 2023 | 188.11 | 188.77 | 185.27 | 187.16 | 688,284 | -2.65(-1.40%) |
May 08, 2023 | 191.12 | 191.43 | 185.66 | 189.81 | 364,611 | +0.02(+0.01%) |
May 05, 2023 | 185.56 | 190.81 | 183.43 | 189.79 | 680,970 | +6.67(+3.64%) |
May 04, 2023 | 185.77 | 186.20 | 181.92 | 183.12 | 1,052,806 | -2.65(-1.43%) |
May 03, 2023 | 188.95 | 190.53 | 185.69 | 185.77 | 691,335 | -2.12(-1.13%) |
May 02, 2023 | 194.55 | 194.78 | 187.78 | 187.89 | 586,103 | -7.56(-3.87%) |
May 01, 2023 | 192.68 | 199.66 | 190.04 | 195.45 | 588,772 | +2.76(+1.43%) |
Apr 28, 2023 | 189.11 | 196.00 | 186.50 | 192.69 | 1,781,672 | +1.98(+1.04%) |
Apr 27, 2023 | 202.44 | 204.92 | 186.21 | 190.71 | 1,564,403 | -10.17(-5.06%) |
Apr 26, 2023 | 201.42 | 203.40 | 199.58 | 200.88 | 925,971 | -2.35(-1.16%) |
Apr 25, 2023 | 208.25 | 210.97 | 202.84 | 203.23 | 1,334,128 | -3.24(-1.57%) |
Apr 24, 2023 | 207.49 | 211.43 | 204.85 | 206.47 | 722,852 | -0.66(-0.32%) |
Apr 21, 2023 | 206.43 | 208.56 | 204.96 | 207.13 | 293,447 | +0.91(+0.44%) |
Apr 20, 2023 | 208.48 | 208.61 | 203.94 | 206.22 | 429,428 | -4.33(-2.06%) |
Apr 19, 2023 | 211.72 | 211.72 | 209.52 | 210.55 | 359,892 | -2.36(-1.11%) |
Apr 18, 2023 | 215.46 | 216.35 | 210.61 | 212.91 | 620,666 | -1.06(-0.50%) |
Apr 17, 2023 | 210.14 | 214.96 | 209.75 | 213.97 | 373,006 | +4.19(+2.00%) |
Apr 14, 2023 | 209.62 | 209.91 | 206.75 | 209.78 | 429,464 | -0.52(-0.25%) |
Apr 13, 2023 | 209.31 | 211.62 | 206.86 | 210.30 | 702,180 | +1.73(+0.83%) |
Apr 12, 2023 | 212.85 | 213.70 | 207.75 | 208.57 | 451,194 | -1.88(-0.89%) |
Apr 11, 2023 | 209.00 | 211.41 | 206.60 | 210.45 | 376,555 | +1.97(+0.94%) |
Apr 10, 2023 | 206.47 | 209.34 | 204.96 | 208.48 | 193,379 | +0.94(+0.45%) |
Apr 06, 2023 | 208.56 | 209.24 | 206.86 | 207.54 | 283,582 | -0.82(-0.39%) |
Apr 05, 2023 | 210.18 | 210.86 | 207.75 | 208.36 | 279,936 | -2.48(-1.18%) |
Apr 04, 2023 | 214.25 | 214.32 | 210.60 | 210.84 | 390,486 | -3.63(-1.69%) |