Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 351.54 | 351.54 | 336.52 | 347.88 | 159,208 | -6.59(-1.86%) |
May 23, 2024 | 355.68 | 356.29 | 349.10 | 354.47 | 98,864 | +0.75(+0.21%) |
May 22, 2024 | 359.58 | 360.14 | 344.60 | 353.72 | 131,157 | -8.64(-2.38%) |
May 21, 2024 | 374.36 | 375.00 | 359.42 | 362.36 | 90,597 | -12.32(-3.29%) |
May 20, 2024 | 377.14 | 383.64 | 374.68 | 374.68 | 53,566 | +0.47(+0.13%) |
May 17, 2024 | 373.53 | 376.05 | 367.27 | 374.21 | 60,522 | +2.42(+0.65%) |
May 16, 2024 | 387.95 | 389.54 | 371.36 | 371.79 | 74,174 | -19.37(-4.95%) |
May 15, 2024 | 379.86 | 392.26 | 379.29 | 391.16 | 70,096 | +16.80(+4.49%) |
May 14, 2024 | 377.70 | 377.70 | 372.94 | 374.36 | 57,344 | +2.16(+0.58%) |
May 13, 2024 | 379.50 | 380.76 | 371.44 | 372.20 | 51,080 | -4.41(-1.17%) |
May 10, 2024 | 378.47 | 378.47 | 372.83 | 376.61 | 55,394 | -0.26(-0.07%) |
May 09, 2024 | 369.37 | 377.84 | 368.58 | 376.87 | 72,705 | +5.36(+1.44%) |
May 08, 2024 | 376.74 | 381.86 | 369.23 | 371.51 | 62,525 | -7.09(-1.87%) |
May 07, 2024 | 382.87 | 384.55 | 378.05 | 378.60 | 32,399 | -2.93(-0.77%) |
May 06, 2024 | 382.07 | 385.50 | 379.32 | 381.53 | 24,687 | +4.23(+1.12%) |
May 03, 2024 | 379.93 | 389.07 | 376.47 | 377.30 | 40,508 | +5.28(+1.42%) |
May 02, 2024 | 368.07 | 373.45 | 360.51 | 372.02 | 58,189 | +7.02(+1.92%) |
May 01, 2024 | 365.77 | 377.09 | 363.78 | 365.00 | 48,405 | +0.79(+0.22%) |
Apr 30, 2024 | 370.58 | 370.58 | 362.60 | 364.21 | 56,196 | -10.26(-2.74%) |
Apr 29, 2024 | 375.84 | 378.63 | 370.92 | 374.47 | 36,978 | +1.86(+0.50%) |
Apr 26, 2024 | 366.00 | 373.51 | 366.00 | 372.61 | 28,318 | +6.20(+1.69%) |
Apr 25, 2024 | 362.01 | 367.26 | 356.03 | 366.41 | 40,182 | -0.09(-0.02%) |
Apr 24, 2024 | 372.63 | 376.80 | 366.12 | 366.50 | 36,916 | -8.86(-2.36%) |
Apr 23, 2024 | 362.47 | 380.52 | 362.47 | 375.36 | 66,688 | +15.84(+4.41%) |
Apr 22, 2024 | 359.21 | 363.87 | 356.00 | 359.52 | 35,161 | +1.32(+0.37%) |
Apr 19, 2024 | 347.63 | 359.90 | 347.63 | 358.20 | 70,881 | +9.32(+2.67%) |
Apr 18, 2024 | 354.88 | 357.50 | 346.83 | 348.88 | 59,185 | -2.57(-0.73%) |
Apr 17, 2024 | 360.50 | 363.88 | 349.14 | 351.45 | 75,813 | -5.52(-1.55%) |
Apr 16, 2024 | 370.03 | 370.03 | 355.98 | 356.97 | 89,969 | -13.46(-3.63%) |
Apr 15, 2024 | 376.43 | 376.47 | 367.50 | 370.43 | 65,261 | -5.82(-1.55%) |
Apr 12, 2024 | 378.24 | 378.24 | 372.17 | 376.25 | 28,937 | -4.44(-1.17%) |
Apr 11, 2024 | 374.70 | 380.97 | 373.36 | 380.69 | 50,775 | +9.07(+2.44%) |
Apr 10, 2024 | 378.36 | 378.36 | 365.73 | 371.62 | 74,568 | -19.84(-5.07%) |
Apr 09, 2024 | 385.35 | 391.61 | 380.00 | 391.46 | 31,649 | +9.86(+2.58%) |
Apr 08, 2024 | 383.57 | 383.57 | 378.50 | 381.60 | 55,464 | +1.19(+0.31%) |
Apr 05, 2024 | 374.43 | 382.47 | 374.43 | 380.41 | 37,710 | +6.10(+1.63%) |
Apr 04, 2024 | 383.62 | 383.63 | 371.69 | 374.31 | 42,733 | -3.46(-0.92%) |
Apr 03, 2024 | 369.56 | 380.63 | 369.56 | 377.77 | 40,951 | +3.18(+0.85%) |
Apr 02, 2024 | 383.52 | 383.52 | 369.95 | 374.59 | 65,149 | -14.67(-3.77%) |
Apr 01, 2024 | 399.49 | 400.99 | 386.24 | 389.26 | 68,445 | -9.80(-2.46%) |
Mar 28, 2024 | 393.20 | 400.23 | 393.20 | 399.06 | 48,849 | +6.95(+1.77%) |
Mar 27, 2024 | 388.00 | 394.96 | 388.00 | 392.11 | 41,175 | +7.13(+1.85%) |
Mar 26, 2024 | 391.20 | 391.40 | 384.09 | 384.98 | 38,747 | -1.68(-0.43%) |
Mar 25, 2024 | 392.44 | 395.19 | 386.63 | 386.66 | 48,779 | -6.95(-1.77%) |
Mar 22, 2024 | 393.57 | 393.99 | 388.62 | 393.61 | 60,262 | +0.18(+0.05%) |
Mar 21, 2024 | 392.30 | 396.71 | 391.76 | 393.43 | 48,266 | +3.78(+0.97%) |
Mar 20, 2024 | 383.70 | 392.06 | 379.90 | 389.65 | 54,077 | +7.55(+1.98%) |
Mar 19, 2024 | 370.20 | 382.70 | 369.04 | 382.10 | 55,813 | +10.32(+2.78%) |
Mar 18, 2024 | 380.27 | 383.10 | 371.78 | 371.78 | 62,721 | -5.20(-1.38%) |
Mar 15, 2024 | 365.52 | 377.48 | 365.51 | 376.98 | 239,049 | +11.29(+3.09%) |
Mar 14, 2024 | 373.99 | 374.73 | 362.70 | 365.69 | 64,616 | -10.56(-2.81%) |
Mar 13, 2024 | 371.17 | 380.04 | 371.17 | 376.25 | 55,348 | +3.70(+0.99%) |
Mar 12, 2024 | 372.53 | 376.50 | 364.81 | 372.55 | 56,649 | +1.24(+0.33%) |
Mar 11, 2024 | 365.62 | 372.85 | 362.15 | 371.31 | 91,870 | +6.57(+1.80%) |
Mar 08, 2024 | 378.16 | 379.25 | 364.51 | 364.74 | 67,849 | -10.63(-2.83%) |
Mar 07, 2024 | 368.93 | 376.98 | 365.69 | 375.37 | 51,686 | +8.83(+2.41%) |
Mar 06, 2024 | 372.45 | 373.49 | 364.20 | 366.54 | 45,602 | +0.00(+0.00%) |
Mar 05, 2024 | 367.14 | 371.32 | 363.19 | 366.54 | 58,137 | -1.02(-0.28%) |
Mar 04, 2024 | 378.35 | 379.80 | 365.32 | 367.56 | 67,062 | -11.53(-3.04%) |
Mar 01, 2024 | 375.37 | 380.26 | 369.73 | 379.09 | 51,245 | +6.52(+1.75%) |
Feb 29, 2024 | 372.00 | 376.31 | 368.11 | 372.57 | 70,656 | +7.07(+1.93%) |
Feb 28, 2024 | 363.99 | 368.33 | 361.28 | 365.50 | 56,774 | -2.69(-0.73%) |
Feb 27, 2024 | 367.47 | 369.94 | 365.94 | 368.19 | 57,811 | +2.02(+0.55%) |
Feb 26, 2024 | 366.67 | 368.94 | 364.18 | 366.17 | 58,878 | +0.37(+0.10%) |
Feb 23, 2024 | 367.65 | 371.00 | 365.80 | 365.80 | 42,381 | -1.29(-0.35%) |
Feb 22, 2024 | 365.80 | 370.50 | 363.73 | 367.09 | 65,065 | +1.87(+0.51%) |
Feb 21, 2024 | 368.93 | 371.26 | 362.25 | 365.22 | 58,485 | -2.59(-0.70%) |
Feb 20, 2024 | 363.71 | 368.54 | 358.84 | 367.81 | 84,660 | -2.19(-0.59%) |
Feb 16, 2024 | 365.64 | 373.41 | 365.00 | 370.00 | 69,747 | -0.78(-0.21%) |
Feb 15, 2024 | 372.82 | 375.87 | 365.86 | 370.78 | 69,075 | +2.28(+0.62%) |
Feb 14, 2024 | 361.68 | 371.69 | 354.13 | 368.50 | 70,253 | +14.75(+4.17%) |
Feb 13, 2024 | 348.96 | 358.62 | 347.48 | 353.75 | 96,413 | -19.08(-5.12%) |
Feb 12, 2024 | 362.54 | 375.25 | 362.54 | 372.83 | 70,204 | +11.23(+3.11%) |
Feb 09, 2024 | 354.36 | 362.56 | 352.90 | 361.60 | 52,251 | +7.60(+2.15%) |
Feb 08, 2024 | 352.01 | 355.60 | 351.13 | 354.00 | 63,535 | +4.87(+1.39%) |
Feb 07, 2024 | 354.68 | 355.40 | 348.83 | 349.13 | 38,419 | -3.76(-1.07%) |
Feb 06, 2024 | 350.97 | 357.50 | 343.05 | 352.89 | 66,520 | +2.29(+0.65%) |
Feb 05, 2024 | 342.39 | 352.26 | 335.51 | 350.60 | 94,923 | +7.55(+2.20%) |
Feb 02, 2024 | 336.77 | 350.88 | 325.25 | 343.05 | 73,537 | +5.90(+1.75%) |
Feb 01, 2024 | 336.43 | 339.11 | 328.28 | 337.15 | 75,324 | +5.23(+1.58%) |
Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 161,943 | -1.98(-0.59%) |
Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 72,613 | -1.97(-0.59%) |
Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 64,758 | +7.36(+2.24%) |
Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 45,979 | +4.88(+1.51%) |
Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 49,206 | +8.14(+2.58%) |
Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 50,096 | -8.52(-2.63%) |
Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 88,507 | -15.17(-4.47%) |
Jan 22, 2024 | 333.63 | 340.43 | 333.40 | 339.18 | 69,113 | +9.89(+3.00%) |
Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 71,067 | +8.58(+2.68%) |
Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 60,200 | +14.17(+4.62%) |
Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 45,673 | -5.17(-1.66%) |
Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 49,537 | -4.34(-1.37%) |
Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 47,054 | -2.22(-0.70%) |
Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 46,281 | -3.26(-1.01%) |
Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 47,815 | +2.81(+0.88%) |
Jan 09, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 32,858 | -3.26(-1.01%) |
Jan 08, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 49,847 | +5.99(+1.90%) |
Jan 05, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 76,610 | -3.60(-1.13%) |
Jan 04, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 114,622 | -3.69(-1.14%) |
Jan 03, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 92,289 | -21.14(-6.14%) |
Jan 02, 2024 | 342.33 | 346.46 | 338.68 | 344.42 | 72,290 | -2.20(-0.63%) |
Dec 29, 2023 | 350.01 | 354.75 | 345.24 | 346.62 | 73,220 | -5.86(-1.66%) |
Dec 28, 2023 | 352.35 | 357.68 | 351.62 | 352.48 | 50,598 | -2.73(-0.77%) |
Dec 27, 2023 | 359.91 | 365.63 | 353.98 | 355.21 | 65,796 | -2.99(-0.83%) |
Dec 26, 2023 | 350.95 | 360.35 | 348.43 | 358.20 | 58,923 | +10.24(+2.94%) |
Dec 22, 2023 | 347.24 | 350.61 | 347.24 | 347.96 | 51,094 | +1.39(+0.40%) |
Dec 21, 2023 | 345.80 | 347.11 | 339.63 | 346.57 | 45,562 | +5.49(+1.61%) |
Dec 20, 2023 | 343.04 | 355.00 | 339.25 | 341.08 | 128,043 | -1.28(-0.37%) |
Dec 19, 2023 | 333.18 | 343.80 | 333.18 | 342.36 | 87,735 | +10.96(+3.31%) |
Dec 18, 2023 | 331.06 | 332.88 | 327.85 | 331.40 | 60,707 | -0.75(-0.23%) |
Dec 15, 2023 | 338.63 | 340.88 | 327.23 | 332.15 | 268,579 | -4.70(-1.40%) |
Dec 14, 2023 | 322.49 | 338.92 | 322.49 | 336.85 | 83,147 | +16.26(+5.07%) |
Dec 13, 2023 | 308.80 | 322.30 | 301.56 | 320.59 | 94,158 | +14.38(+4.70%) |
Dec 12, 2023 | 310.50 | 311.53 | 302.07 | 306.21 | 59,111 | -6.66(-2.13%) |
Dec 11, 2023 | 308.06 | 313.65 | 301.86 | 312.87 | 60,703 | +6.05(+1.97%) |
Dec 08, 2023 | 302.00 | 307.05 | 301.93 | 306.82 | 41,173 | +3.07(+1.01%) |
Dec 07, 2023 | 306.76 | 306.98 | 301.80 | 303.75 | 71,803 | -3.76(-1.22%) |
Dec 06, 2023 | 296.05 | 308.01 | 296.05 | 307.51 | 79,349 | +12.82(+4.35%) |
Dec 05, 2023 | 294.95 | 297.12 | 292.81 | 294.69 | 57,661 | -3.58(-1.20%) |
Dec 04, 2023 | 288.57 | 298.65 | 288.57 | 298.27 | 73,179 | +6.78(+2.33%) |
Dec 01, 2023 | 281.75 | 292.03 | 281.21 | 291.49 | 71,217 | +8.71(+3.08%) |
Nov 30, 2023 | 285.49 | 285.49 | 279.50 | 282.78 | 74,072 | -0.01(-0.00%) |
Nov 29, 2023 | 281.53 | 285.14 | 271.48 | 282.79 | 80,605 | +5.67(+2.05%) |
Nov 28, 2023 | 277.95 | 277.95 | 273.11 | 277.12 | 83,067 | -0.22(-0.08%) |
Nov 27, 2023 | 279.00 | 279.26 | 274.50 | 277.34 | 62,727 | -2.65(-0.95%) |
Nov 24, 2023 | 277.30 | 280.97 | 277.30 | 279.99 | 13,652 | +1.55(+0.56%) |
Nov 22, 2023 | 282.22 | 282.84 | 277.87 | 278.44 | 33,205 | -0.27(-0.10%) |
Nov 21, 2023 | 285.73 | 285.73 | 278.53 | 278.71 | 27,399 | -8.14(-2.84%) |
Nov 20, 2023 | 284.61 | 287.85 | 279.88 | 286.85 | 19,805 | +4.02(+1.42%) |
Nov 17, 2023 | 286.14 | 286.14 | 280.69 | 282.83 | 53,055 | +0.31(+0.11%) |
Nov 16, 2023 | 289.40 | 292.21 | 280.82 | 282.52 | 84,134 | -7.48(-2.58%) |
Nov 15, 2023 | 293.00 | 301.03 | 289.43 | 290.00 | 140,463 | -2.99(-1.02%) |
Nov 14, 2023 | 267.84 | 293.06 | 264.88 | 292.99 | 116,297 | +32.99(+12.69%) |
Nov 13, 2023 | 254.11 | 260.17 | 254.11 | 260.00 | 50,196 | +1.28(+0.49%) |
Nov 10, 2023 | 254.15 | 259.29 | 251.26 | 258.72 | 66,117 | +6.64(+2.63%) |
Nov 09, 2023 | 258.98 | 261.38 | 250.75 | 252.08 | 52,793 | -5.92(-2.29%) |
Nov 08, 2023 | 261.41 | 262.32 | 255.22 | 258.00 | 71,093 | -3.90(-1.49%) |
Nov 07, 2023 | 256.43 | 263.17 | 252.32 | 261.90 | 57,870 | +2.78(+1.07%) |
Nov 06, 2023 | 268.29 | 271.00 | 257.76 | 259.12 | 85,904 | -11.44(-4.23%) |
Nov 03, 2023 | 254.89 | 273.82 | 254.89 | 270.56 | 93,959 | +14.47(+5.65%) |
Nov 02, 2023 | 248.84 | 256.88 | 248.84 | 256.09 | 72,219 | +7.88(+3.17%) |
Nov 01, 2023 | 247.25 | 251.48 | 233.84 | 248.21 | 137,425 | -1.30(-0.52%) |
Oct 31, 2023 | 250.28 | 251.49 | 245.20 | 249.51 | 115,197 | +1.30(+0.52%) |
Oct 30, 2023 | 255.88 | 256.21 | 247.78 | 248.21 | 96,613 | -3.57(-1.42%) |
Oct 27, 2023 | 254.54 | 254.78 | 250.29 | 251.78 | 26,948 | -1.51(-0.60%) |
Oct 26, 2023 | 253.51 | 255.91 | 251.28 | 253.29 | 35,888 | +0.06(+0.02%) |
Oct 25, 2023 | 259.15 | 259.15 | 251.77 | 253.23 | 47,525 | -5.66(-2.19%) |
Oct 24, 2023 | 258.55 | 260.10 | 255.37 | 258.89 | 43,172 | +3.56(+1.39%) |
Oct 23, 2023 | 255.74 | 260.74 | 253.45 | 255.33 | 62,466 | -0.53(-0.21%) |
Oct 20, 2023 | 256.71 | 260.21 | 254.34 | 255.86 | 66,602 | +1.10(+0.43%) |
Oct 19, 2023 | 264.26 | 266.31 | 254.61 | 254.76 | 63,047 | -8.84(-3.35%) |
Oct 18, 2023 | 266.66 | 266.80 | 262.49 | 263.60 | 42,066 | -6.56(-2.43%) |
Oct 17, 2023 | 264.61 | 274.40 | 264.61 | 270.16 | 51,930 | +2.33(+0.87%) |
Oct 16, 2023 | 266.29 | 269.89 | 262.62 | 267.83 | 41,610 | +5.89(+2.25%) |
Oct 13, 2023 | 260.02 | 263.19 | 260.02 | 261.94 | 42,360 | -3.06(-1.15%) |
Oct 12, 2023 | 273.50 | 273.50 | 262.29 | 265.00 | 46,744 | -8.39(-3.07%) |
Oct 11, 2023 | 271.99 | 276.48 | 269.43 | 273.39 | 62,725 | +0.97(+0.36%) |
Oct 10, 2023 | 268.57 | 276.14 | 268.57 | 272.42 | 57,883 | +7.60(+2.87%) |
Oct 09, 2023 | 256.30 | 265.09 | 254.69 | 264.82 | 32,931 | +7.15(+2.77%) |
Oct 06, 2023 | 253.45 | 260.56 | 253.13 | 257.67 | 64,986 | +2.01(+0.79%) |
Oct 05, 2023 | 254.11 | 256.77 | 252.25 | 255.66 | 53,626 | +0.22(+0.09%) |
Oct 04, 2023 | 254.08 | 258.00 | 253.46 | 255.44 | 94,962 | +1.47(+0.58%) |
Oct 03, 2023 | 261.88 | 261.88 | 251.81 | 253.97 | 88,740 | -8.68(-3.30%) |
Oct 02, 2023 | 262.90 | 264.94 | 259.16 | 262.65 | 58,618 | -3.01(-1.13%) |
Sep 29, 2023 | 265.58 | 269.25 | 263.25 | 265.66 | 65,761 | +3.81(+1.46%) |
Sep 28, 2023 | 263.16 | 265.91 | 260.68 | 261.85 | 87,450 | -1.19(-0.45%) |
Sep 27, 2023 | 266.70 | 269.06 | 260.62 | 263.04 | 47,827 | -1.39(-0.53%) |
Sep 26, 2023 | 267.72 | 269.80 | 263.71 | 264.43 | 39,602 | -5.02(-1.86%) |
Sep 25, 2023 | 262.08 | 270.67 | 268.58 | 269.45 | 43,407 | +6.01(+2.28%) |
Sep 22, 2023 | 263.56 | 265.52 | 262.63 | 263.44 | 54,627 | +2.44(+0.93%) |
Sep 21, 2023 | 265.89 | 265.89 | 260.76 | 261.00 | 69,543 | -9.12(-3.38%) |
Sep 20, 2023 | 273.10 | 275.61 | 269.78 | 270.12 | 38,858 | -1.67(-0.61%) |
Sep 19, 2023 | 273.64 | 273.64 | 268.12 | 271.79 | 61,337 | -2.93(-1.07%) |
Sep 18, 2023 | 276.56 | 276.67 | 272.27 | 274.72 | 36,851 | -1.59(-0.58%) |
Sep 15, 2023 | 281.55 | 281.55 | 272.43 | 276.31 | 161,102 | -5.67(-2.01%) |
Sep 14, 2023 | 273.76 | 284.80 | 271.26 | 281.98 | 55,594 | +10.91(+4.02%) |
Sep 13, 2023 | 273.28 | 274.37 | 265.86 | 271.07 | 49,698 | -0.28(-0.10%) |
Sep 12, 2023 | 272.00 | 273.86 | 268.12 | 271.35 | 49,269 | -1.10(-0.40%) |
Sep 11, 2023 | 271.78 | 274.92 | 270.39 | 272.45 | 37,728 | +0.00(+0.00%) |
Sep 08, 2023 | 275.10 | 276.70 | 272.36 | 272.45 | 40,748 | -4.07(-1.47%) |
Sep 07, 2023 | 272.06 | 280.17 | 270.50 | 276.52 | 60,898 | +1.90(+0.69%) |
Sep 06, 2023 | 274.54 | 275.60 | 268.37 | 274.62 | 43,621 | +1.24(+0.45%) |
Sep 05, 2023 | 282.28 | 282.70 | 268.31 | 273.38 | 55,244 | -10.99(-3.86%) |
Sep 01, 2023 | 281.27 | 287.38 | 281.20 | 284.37 | 33,724 | +4.85(+1.74%) |
Aug 31, 2023 | 289.78 | 289.78 | 279.19 | 279.52 | 54,070 | -9.80(-3.39%) |
Aug 30, 2023 | 279.31 | 290.35 | 277.73 | 289.32 | 108,158 | +9.81(+3.51%) |
Aug 29, 2023 | 264.23 | 280.31 | 264.23 | 279.51 | 71,289 | +12.76(+4.78%) |
Aug 28, 2023 | 265.97 | 270.86 | 265.10 | 266.75 | 35,650 | +3.65(+1.39%) |
Aug 25, 2023 | 262.84 | 265.59 | 255.39 | 263.10 | 79,271 | +1.16(+0.44%) |
Aug 24, 2023 | 268.48 | 268.53 | 260.86 | 261.94 | 53,764 | -5.06(-1.90%) |
Aug 23, 2023 | 266.49 | 270.40 | 265.91 | 267.00 | 62,044 | +1.04(+0.39%) |
Aug 22, 2023 | 268.50 | 270.12 | 265.92 | 265.96 | 23,982 | -2.31(-0.86%) |
Aug 21, 2023 | 270.47 | 272.24 | 267.29 | 268.27 | 35,639 | -2.91(-1.07%) |
Aug 18, 2023 | 268.77 | 274.91 | 266.01 | 271.18 | 48,763 | +0.78(+0.29%) |
Aug 17, 2023 | 288.89 | 289.00 | 270.04 | 270.40 | 47,830 | -16.33(-5.70%) |
Aug 16, 2023 | 293.60 | 294.56 | 286.52 | 286.73 | 33,718 | -4.97(-1.70%) |
Aug 15, 2023 | 291.13 | 292.68 | 288.75 | 291.70 | 63,920 | +0.67(+0.23%) |
Aug 14, 2023 | 292.79 | 292.79 | 286.03 | 291.03 | 32,062 | -2.40(-0.82%) |
Aug 11, 2023 | 289.14 | 294.49 | 289.14 | 293.43 | 33,371 | +3.19(+1.10%) |
Aug 10, 2023 | 298.68 | 300.06 | 285.19 | 290.24 | 69,384 | -5.26(-1.78%) |
Aug 09, 2023 | 294.68 | 299.00 | 289.74 | 295.50 | 46,426 | -1.70(-0.57%) |
Aug 08, 2023 | 282.92 | 297.44 | 282.81 | 297.20 | 65,848 | +9.94(+3.46%) |
Aug 07, 2023 | 289.53 | 289.85 | 279.11 | 287.26 | 70,120 | -2.75(-0.95%) |
Aug 04, 2023 | 280.00 | 301.00 | 280.00 | 290.01 | 112,778 | +11.25(+4.04%) |
Aug 03, 2023 | 285.64 | 285.64 | 274.70 | 278.76 | 79,310 | -7.42(-2.59%) |
Aug 02, 2023 | 287.54 | 287.93 | 275.59 | 286.18 | 52,731 | -4.66(-1.60%) |
Aug 01, 2023 | 294.65 | 297.55 | 290.21 | 290.84 | 56,242 | -4.81(-1.63%) |
Jul 31, 2023 | 290.50 | 299.18 | 290.50 | 295.65 | 47,885 | +6.21(+2.15%) |
Jul 28, 2023 | 290.34 | 292.36 | 288.52 | 289.44 | 22,943 | +3.62(+1.27%) |
Jul 27, 2023 | 297.61 | 299.00 | 284.70 | 285.82 | 30,250 | -8.53(-2.90%) |
Jul 26, 2023 | 292.98 | 294.36 | 289.59 | 294.35 | 26,720 | +0.33(+0.11%) |
Jul 25, 2023 | 291.28 | 296.51 | 291.28 | 294.02 | 25,968 | +2.09(+0.72%) |
Jul 24, 2023 | 288.16 | 293.54 | 287.25 | 291.93 | 27,204 | +3.79(+1.32%) |
Jul 21, 2023 | 294.97 | 298.80 | 287.64 | 288.14 | 36,073 | -3.57(-1.22%) |
Jul 20, 2023 | 300.24 | 300.39 | 290.10 | 291.71 | 46,805 | -8.85(-2.94%) |
Jul 19, 2023 | 300.59 | 300.95 | 292.63 | 300.56 | 37,713 | +1.94(+0.65%) |
Jul 18, 2023 | 299.05 | 301.62 | 297.57 | 298.62 | 37,763 | -0.43(-0.14%) |
Jul 17, 2023 | 296.45 | 304.02 | 296.45 | 299.05 | 52,017 | +0.32(+0.11%) |
Jul 14, 2023 | 293.42 | 299.16 | 289.55 | 298.73 | 33,694 | +4.63(+1.57%) |
Jul 13, 2023 | 292.10 | 295.99 | 289.22 | 294.10 | 55,217 | +3.02(+1.04%) |
Jul 12, 2023 | 286.64 | 293.69 | 286.64 | 291.08 | 53,119 | +8.24(+2.91%) |
Jul 11, 2023 | 276.71 | 283.00 | 276.71 | 282.84 | 54,658 | +6.85(+2.48%) |
Jul 10, 2023 | 264.96 | 275.99 | 264.03 | 275.99 | 50,182 | +10.32(+3.88%) |
Jul 07, 2023 | 271.80 | 274.90 | 265.66 | 265.67 | 67,409 | -6.46(-2.37%) |
Jul 06, 2023 | 278.88 | 278.88 | 271.12 | 272.13 | 53,795 | -11.34(-4.00%) |
Jul 05, 2023 | 292.05 | 292.05 | 281.42 | 283.47 | 44,039 | -8.78(-3.00%) |
Jul 03, 2023 | 294.39 | 295.96 | 290.24 | 292.25 | 15,429 | -2.75(-0.93%) |
Jun 30, 2023 | 297.00 | 297.44 | 294.02 | 295.00 | 31,013 | -0.63(-0.21%) |
Jun 29, 2023 | 290.00 | 299.05 | 290.00 | 295.63 | 60,638 | +5.19(+1.79%) |
Jun 28, 2023 | 293.90 | 294.95 | 288.22 | 290.44 | 32,719 | -1.46(-0.50%) |
Jun 27, 2023 | 280.02 | 295.49 | 280.02 | 291.90 | 62,469 | +12.50(+4.47%) |
Jun 26, 2023 | 278.08 | 287.37 | 275.97 | 279.40 | 49,659 | +2.90(+1.05%) |
Jun 23, 2023 | 272.87 | 281.30 | 272.87 | 276.50 | 111,444 | +1.00(+0.36%) |
Jun 22, 2023 | 278.14 | 279.70 | 273.96 | 275.50 | 49,727 | -3.85(-1.38%) |
Jun 21, 2023 | 269.90 | 281.01 | 269.90 | 279.35 | 52,838 | +8.56(+3.16%) |
Jun 20, 2023 | 272.35 | 275.51 | 270.54 | 270.79 | 52,764 | -3.35(-1.22%) |
Jun 16, 2023 | 280.03 | 280.03 | 272.32 | 274.14 | 150,614 | -3.33(-1.20%) |