Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 305.32 | 305.32 | 299.11 | 299.61 | 1,779,401 | -6.48(-2.12%) |
Apr 29, 2024 | 307.51 | 309.77 | 304.91 | 306.09 | 1,869,107 | -0.36(-0.12%) |
Apr 26, 2024 | 306.19 | 309.91 | 305.90 | 306.45 | 1,820,262 | +1.64(+0.54%) |
Apr 25, 2024 | 303.27 | 307.54 | 299.82 | 304.81 | 2,004,852 | +1.08(+0.36%) |
Apr 24, 2024 | 301.81 | 304.19 | 300.36 | 303.73 | 2,286,939 | +1.37(+0.45%) |
Apr 23, 2024 | 297.83 | 304.67 | 294.55 | 302.36 | 4,426,506 | -6.90(-2.23%) |
Apr 22, 2024 | 306.13 | 311.99 | 304.92 | 309.26 | 1,638,042 | +3.30(+1.08%) |
Apr 19, 2024 | 310.84 | 311.15 | 305.37 | 305.96 | 1,563,346 | -3.42(-1.11%) |
Apr 18, 2024 | 311.48 | 313.24 | 307.66 | 309.38 | 1,127,484 | -0.78(-0.25%) |
Apr 17, 2024 | 310.79 | 311.40 | 307.84 | 310.16 | 1,523,892 | +1.78(+0.58%) |
Apr 16, 2024 | 310.58 | 311.91 | 306.93 | 308.38 | 1,440,739 | -5.59(-1.78%) |
Apr 15, 2024 | 322.05 | 322.05 | 313.42 | 313.97 | 1,745,220 | -4.28(-1.34%) |
Apr 12, 2024 | 317.60 | 319.25 | 315.05 | 318.25 | 1,280,165 | -1.67(-0.52%) |
Apr 11, 2024 | 322.49 | 322.49 | 319.29 | 319.92 | 1,323,413 | -1.24(-0.39%) |
Apr 10, 2024 | 327.40 | 329.03 | 321.01 | 321.16 | 1,563,129 | -13.39(-4.00%) |
Apr 09, 2024 | 336.65 | 336.88 | 327.32 | 334.55 | 789,944 | +2.25(+0.68%) |
Apr 08, 2024 | 332.48 | 333.54 | 330.94 | 332.30 | 1,097,728 | +0.45(+0.14%) |
Apr 05, 2024 | 331.07 | 332.52 | 329.37 | 331.85 | 870,263 | +1.99(+0.60%) |
Apr 04, 2024 | 337.64 | 340.00 | 328.66 | 329.86 | 1,316,712 | -4.43(-1.33%) |
Apr 03, 2024 | 333.50 | 335.50 | 332.17 | 334.29 | 1,095,130 | +0.33(+0.10%) |
Apr 02, 2024 | 334.83 | 335.00 | 331.60 | 333.96 | 1,608,126 | -4.20(-1.24%) |
Apr 01, 2024 | 346.44 | 346.46 | 337.81 | 338.16 | 992,179 | -9.17(-2.64%) |
Mar 28, 2024 | 346.58 | 348.37 | 344.63 | 347.33 | 995,098 | +0.44(+0.13%) |
Mar 27, 2024 | 345.00 | 347.04 | 344.07 | 346.89 | 958,504 | +4.89(+1.43%) |
Mar 26, 2024 | 342.23 | 344.47 | 341.79 | 342.00 | 1,127,222 | +0.00(+0.00%) |
Mar 25, 2024 | 341.28 | 342.52 | 340.13 | 342.00 | 1,168,751 | -0.87(-0.25%) |
Mar 22, 2024 | 347.00 | 347.00 | 342.66 | 342.87 | 889,291 | -4.36(-1.26%) |
Mar 21, 2024 | 343.02 | 347.62 | 340.01 | 347.23 | 1,332,214 | +6.18(+1.81%) |
Mar 20, 2024 | 337.78 | 342.85 | 336.13 | 341.05 | 1,222,676 | +4.47(+1.33%) |
Mar 19, 2024 | 336.35 | 337.37 | 334.83 | 336.58 | 918,782 | +1.31(+0.39%) |
Mar 18, 2024 | 337.80 | 338.34 | 334.70 | 335.27 | 1,083,158 | +0.61(+0.18%) |
Mar 15, 2024 | 331.43 | 337.94 | 330.82 | 334.66 | 1,623,785 | -0.26(-0.08%) |
Mar 14, 2024 | 336.53 | 338.73 | 332.39 | 334.92 | 1,417,133 | -1.89(-0.56%) |
Mar 13, 2024 | 341.71 | 342.00 | 333.59 | 336.81 | 1,835,191 | -5.89(-1.72%) |
Mar 12, 2024 | 340.62 | 343.29 | 339.14 | 342.70 | 1,305,096 | +2.31(+0.68%) |
Mar 11, 2024 | 340.29 | 340.64 | 335.93 | 340.39 | 992,725 | -0.30(-0.09%) |
Mar 08, 2024 | 346.06 | 347.71 | 340.07 | 340.69 | 1,297,538 | -3.97(-1.15%) |
Mar 07, 2024 | 344.00 | 346.14 | 340.00 | 344.66 | 1,581,386 | +8.17(+2.43%) |
Mar 06, 2024 | 336.28 | 337.44 | 334.21 | 336.49 | 1,097,632 | +3.21(+0.96%) |
Mar 05, 2024 | 335.66 | 339.50 | 332.25 | 333.28 | 1,277,813 | -3.82(-1.13%) |
Mar 04, 2024 | 334.31 | 337.49 | 334.14 | 337.10 | 1,146,094 | +1.87(+0.56%) |
Mar 01, 2024 | 330.30 | 335.94 | 328.95 | 335.23 | 1,596,399 | +3.20(+0.96%) |
Feb 29, 2024 | 330.86 | 332.83 | 329.73 | 332.03 | 1,852,515 | +2.35(+0.71%) |
Feb 28, 2024 | 327.36 | 330.73 | 325.80 | 329.68 | 1,340,321 | +1.96(+0.60%) |
Feb 27, 2024 | 325.00 | 328.09 | 323.38 | 327.72 | 1,433,981 | +5.21(+1.62%) |
Feb 26, 2024 | 322.03 | 324.50 | 321.52 | 322.51 | 1,532,138 | +0.48(+0.15%) |
Feb 23, 2024 | 320.75 | 322.86 | 319.80 | 322.03 | 1,387,796 | +2.12(+0.66%) |
Feb 22, 2024 | 314.30 | 320.51 | 313.85 | 319.90 | 1,022,976 | +6.32(+2.01%) |
Feb 21, 2024 | 311.07 | 314.06 | 309.95 | 313.59 | 1,099,417 | +3.02(+0.97%) |
Feb 20, 2024 | 307.29 | 311.31 | 305.70 | 310.57 | 1,000,383 | +2.17(+0.71%) |
Feb 16, 2024 | 311.13 | 312.19 | 308.10 | 308.39 | 1,702,973 | -3.42(-1.10%) |
Feb 15, 2024 | 312.30 | 313.68 | 310.88 | 311.81 | 979,582 | +1.48(+0.48%) |
Feb 14, 2024 | 308.28 | 311.15 | 306.74 | 310.34 | 947,782 | +3.81(+1.24%) |
Feb 13, 2024 | 304.97 | 307.56 | 301.31 | 306.52 | 977,157 | -3.20(-1.03%) |
Feb 12, 2024 | 311.26 | 312.56 | 309.53 | 309.73 | 993,832 | -1.32(-0.42%) |
Feb 09, 2024 | 311.52 | 312.29 | 308.70 | 311.05 | 914,556 | -0.41(-0.13%) |
Feb 08, 2024 | 310.42 | 311.72 | 306.78 | 311.45 | 1,262,785 | +2.29(+0.74%) |
Feb 07, 2024 | 309.42 | 312.28 | 308.80 | 309.17 | 1,832,636 | +1.98(+0.64%) |
Feb 06, 2024 | 303.82 | 307.37 | 303.21 | 307.19 | 1,520,760 | +3.38(+1.11%) |
Feb 05, 2024 | 306.42 | 307.35 | 302.19 | 303.81 | 2,272,589 | -5.49(-1.77%) |
Feb 02, 2024 | 305.64 | 310.88 | 303.77 | 309.30 | 1,529,841 | +0.91(+0.29%) |
Feb 01, 2024 | 304.21 | 308.84 | 301.70 | 308.39 | 1,506,462 | +4.69(+1.54%) |
Jan 31, 2024 | 306.81 | 308.04 | 303.32 | 303.70 | 1,914,899 | -3.24(-1.06%) |
Jan 30, 2024 | 306.85 | 309.31 | 305.99 | 306.94 | 1,370,746 | -0.46(-0.15%) |
Jan 29, 2024 | 301.18 | 307.71 | 301.10 | 307.40 | 1,567,705 | +6.23(+2.07%) |
Jan 26, 2024 | 303.60 | 305.58 | 299.96 | 301.18 | 1,725,425 | -2.06(-0.68%) |
Jan 25, 2024 | 294.34 | 305.29 | 291.35 | 303.23 | 3,839,314 | +2.84(+0.95%) |
Jan 24, 2024 | 305.81 | 307.14 | 300.18 | 300.39 | 1,851,005 | -4.39(-1.44%) |
Jan 23, 2024 | 308.01 | 308.48 | 304.36 | 304.78 | 1,417,190 | -2.01(-0.66%) |
Jan 22, 2024 | 304.34 | 307.76 | 304.26 | 306.79 | 1,171,689 | +3.45(+1.14%) |
Jan 19, 2024 | 306.73 | 306.97 | 302.25 | 303.34 | 1,677,435 | -2.35(-0.77%) |
Jan 18, 2024 | 301.22 | 306.12 | 299.93 | 305.69 | 1,218,227 | +5.48(+1.82%) |
Jan 17, 2024 | 297.10 | 302.11 | 297.10 | 300.21 | 1,566,096 | +0.80(+0.27%) |
Jan 16, 2024 | 301.33 | 302.17 | 298.02 | 299.41 | 1,180,417 | -2.42(-0.80%) |
Jan 12, 2024 | 298.20 | 301.90 | 295.73 | 301.83 | 1,518,786 | +5.08(+1.71%) |
Jan 11, 2024 | 298.33 | 298.68 | 295.66 | 296.76 | 1,344,234 | -0.98(-0.33%) |
Jan 10, 2024 | 296.81 | 298.14 | 295.83 | 297.74 | 1,828,229 | +0.89(+0.30%) |
Jan 09, 2024 | 296.81 | 298.05 | 294.42 | 296.85 | 1,734,249 | -1.96(-0.65%) |
Jan 08, 2024 | 296.22 | 299.68 | 293.91 | 298.80 | 1,337,504 | +2.78(+0.94%) |
Jan 05, 2024 | 294.30 | 298.60 | 294.30 | 296.02 | 1,346,024 | +0.91(+0.31%) |
Jan 04, 2024 | 294.57 | 297.29 | 292.52 | 295.11 | 1,715,006 | -1.00(-0.34%) |
Jan 03, 2024 | 300.33 | 300.56 | 295.52 | 296.11 | 2,158,010 | -8.12(-2.67%) |
Jan 02, 2024 | 303.92 | 305.75 | 300.22 | 304.23 | 1,972,918 | -6.97(-2.24%) |
Dec 29, 2023 | 312.20 | 313.44 | 310.81 | 311.20 | 683,537 | -0.94(-0.30%) |
Dec 28, 2023 | 312.44 | 313.30 | 311.27 | 312.14 | 665,653 | -0.43(-0.14%) |
Dec 27, 2023 | 311.24 | 312.71 | 311.12 | 312.57 | 695,615 | +0.60(+0.19%) |
Dec 26, 2023 | 310.75 | 313.33 | 309.68 | 311.97 | 549,760 | +1.40(+0.45%) |
Dec 22, 2023 | 307.02 | 310.63 | 305.49 | 310.58 | 1,350,942 | +4.33(+1.41%) |
Dec 21, 2023 | 306.49 | 307.16 | 304.47 | 306.25 | 924,051 | +2.71(+0.89%) |
Dec 20, 2023 | 306.31 | 307.02 | 302.76 | 303.53 | 1,570,472 | -2.99(-0.98%) |
Dec 19, 2023 | 308.31 | 309.76 | 306.26 | 306.52 | 1,793,293 | -1.16(-0.38%) |
Dec 18, 2023 | 308.29 | 308.31 | 305.85 | 307.68 | 1,258,162 | -1.40(-0.45%) |
Dec 15, 2023 | 304.91 | 311.17 | 304.91 | 309.08 | 2,861,511 | +2.99(+0.98%) |
Dec 14, 2023 | 305.58 | 309.50 | 304.32 | 306.09 | 2,135,560 | +3.37(+1.11%) |
Dec 13, 2023 | 295.00 | 303.41 | 294.23 | 302.71 | 1,868,791 | +8.55(+2.91%) |
Dec 12, 2023 | 292.00 | 294.70 | 290.24 | 294.16 | 1,894,219 | +3.18(+1.09%) |
Dec 11, 2023 | 292.35 | 292.70 | 289.40 | 290.98 | 1,363,870 | +1.81(+0.62%) |
Dec 08, 2023 | 290.27 | 291.78 | 287.63 | 289.17 | 1,268,475 | -1.76(-0.60%) |
Dec 07, 2023 | 286.88 | 292.19 | 285.83 | 290.93 | 1,927,686 | +4.86(+1.70%) |
Dec 06, 2023 | 285.45 | 288.75 | 285.31 | 286.07 | 3,196,862 | +3.70(+1.31%) |
Dec 05, 2023 | 280.21 | 282.63 | 277.83 | 282.37 | 1,790,786 | +1.54(+0.55%) |
Dec 04, 2023 | 280.49 | 284.91 | 279.39 | 280.83 | 1,612,375 | -0.87(-0.31%) |
Dec 01, 2023 | 277.56 | 281.96 | 275.51 | 281.70 | 1,540,592 | +3.52(+1.27%) |
Nov 30, 2023 | 272.80 | 278.50 | 271.73 | 278.18 | 1,651,649 | +5.07(+1.86%) |
Nov 29, 2023 | 273.99 | 275.48 | 272.60 | 273.11 | 1,039,751 | +0.27(+0.10%) |
Nov 28, 2023 | 273.98 | 274.58 | 272.14 | 272.84 | 1,252,344 | -1.93(-0.70%) |
Nov 27, 2023 | 274.27 | 275.89 | 273.41 | 274.77 | 1,381,559 | -0.45(-0.16%) |
Nov 24, 2023 | 274.50 | 276.19 | 274.24 | 275.21 | 365,752 | +1.18(+0.43%) |
Nov 22, 2023 | 276.17 | 277.18 | 272.96 | 274.04 | 766,380 | +1.11(+0.41%) |
Nov 21, 2023 | 272.64 | 274.02 | 270.35 | 272.93 | 1,842,405 | +0.50(+0.18%) |
Nov 20, 2023 | 269.68 | 273.81 | 268.68 | 272.43 | 1,992,358 | +2.75(+1.02%) |
Nov 17, 2023 | 269.78 | 270.80 | 267.69 | 269.68 | 1,106,866 | +0.98(+0.36%) |
Nov 16, 2023 | 263.95 | 269.26 | 263.95 | 268.70 | 1,330,618 | +5.10(+1.94%) |
Nov 15, 2023 | 265.14 | 267.91 | 263.51 | 263.60 | 1,206,779 | -1.54(-0.58%) |
Nov 14, 2023 | 257.88 | 267.49 | 257.36 | 265.14 | 1,671,502 | +12.39(+4.90%) |
Nov 13, 2023 | 253.76 | 254.47 | 251.61 | 252.75 | 1,084,174 | -1.85(-0.73%) |
Nov 10, 2023 | 252.10 | 255.22 | 250.56 | 254.60 | 1,525,220 | +3.34(+1.33%) |
Nov 09, 2023 | 255.23 | 255.41 | 251.06 | 251.26 | 1,121,379 | -3.67(-1.44%) |
Nov 08, 2023 | 251.49 | 255.55 | 251.09 | 254.94 | 1,179,150 | +4.08(+1.63%) |
Nov 07, 2023 | 249.87 | 251.70 | 248.37 | 250.85 | 1,021,834 | +1.48(+0.60%) |
Nov 06, 2023 | 249.26 | 250.85 | 248.80 | 249.37 | 1,052,953 | -0.41(-0.16%) |
Nov 03, 2023 | 245.93 | 251.47 | 245.93 | 249.78 | 1,451,109 | +5.56(+2.28%) |
Nov 02, 2023 | 240.40 | 245.85 | 238.92 | 244.21 | 1,502,261 | +6.38(+2.68%) |
Nov 01, 2023 | 236.63 | 238.13 | 234.84 | 237.83 | 1,333,640 | +0.70(+0.29%) |
Oct 31, 2023 | 234.85 | 238.16 | 234.78 | 237.14 | 1,254,692 | +2.78(+1.19%) |
Oct 30, 2023 | 236.79 | 238.01 | 231.01 | 234.36 | 1,928,731 | -0.61(-0.26%) |
Oct 27, 2023 | 236.25 | 238.82 | 233.96 | 234.97 | 1,433,259 | -1.67(-0.71%) |
Oct 26, 2023 | 238.88 | 240.17 | 236.40 | 236.64 | 1,543,345 | -0.90(-0.38%) |
Oct 25, 2023 | 234.14 | 240.13 | 233.33 | 237.53 | 2,277,009 | +3.61(+1.54%) |
Oct 24, 2023 | 243.90 | 246.65 | 231.05 | 233.92 | 3,738,231 | -3.64(-1.53%) |
Oct 23, 2023 | 235.27 | 239.65 | 235.27 | 237.56 | 3,280,598 | +0.94(+0.40%) |
Oct 20, 2023 | 238.14 | 239.56 | 236.56 | 236.63 | 1,671,164 | -1.19(-0.50%) |
Oct 19, 2023 | 239.91 | 242.22 | 236.01 | 237.81 | 2,158,096 | -3.38(-1.40%) |
Oct 18, 2023 | 246.74 | 246.88 | 240.79 | 241.20 | 1,547,601 | -10.50(-4.17%) |
Oct 17, 2023 | 248.91 | 253.41 | 248.29 | 251.70 | 938,352 | +0.47(+0.19%) |
Oct 16, 2023 | 248.89 | 251.57 | 247.82 | 251.23 | 1,138,030 | +5.41(+2.20%) |
Oct 13, 2023 | 247.94 | 250.34 | 244.55 | 245.83 | 943,861 | -2.12(-0.86%) |
Oct 12, 2023 | 254.21 | 254.21 | 246.23 | 247.95 | 936,134 | -6.44(-2.53%) |
Oct 11, 2023 | 253.31 | 256.40 | 250.08 | 254.39 | 1,477,315 | +2.33(+0.92%) |
Oct 10, 2023 | 250.07 | 255.28 | 249.87 | 252.06 | 1,283,086 | +1.37(+0.55%) |
Oct 09, 2023 | 250.72 | 251.89 | 246.82 | 250.68 | 1,145,301 | -3.02(-1.19%) |
Oct 06, 2023 | 251.04 | 256.22 | 250.07 | 253.70 | 1,202,235 | +1.12(+0.45%) |
Oct 05, 2023 | 255.25 | 256.61 | 251.28 | 252.58 | 1,226,344 | -2.73(-1.07%) |
Oct 04, 2023 | 252.07 | 255.69 | 250.36 | 255.30 | 1,880,630 | +7.66(+3.09%) |
Oct 03, 2023 | 250.37 | 253.45 | 247.41 | 247.65 | 1,795,666 | -3.86(-1.54%) |
Oct 02, 2023 | 253.01 | 253.97 | 249.55 | 251.51 | 1,223,294 | -2.39(-0.94%) |
Sep 29, 2023 | 257.07 | 257.80 | 252.90 | 253.90 | 1,457,944 | -1.16(-0.45%) |
Sep 28, 2023 | 250.23 | 255.70 | 249.58 | 255.06 | 1,377,709 | +5.56(+2.23%) |
Sep 27, 2023 | 253.71 | 254.20 | 247.82 | 249.49 | 1,248,806 | -3.23(-1.28%) |
Sep 26, 2023 | 253.83 | 255.75 | 251.62 | 252.72 | 1,073,757 | -2.33(-0.91%) |
Sep 25, 2023 | 252.58 | 255.11 | 253.98 | 255.06 | 982,690 | +1.53(+0.61%) |
Sep 22, 2023 | 254.04 | 254.82 | 252.55 | 253.52 | 1,096,859 | +0.29(+0.11%) |
Sep 21, 2023 | 256.80 | 256.97 | 253.09 | 253.23 | 1,213,131 | -5.40(-2.09%) |
Sep 20, 2023 | 261.89 | 263.11 | 258.40 | 258.64 | 868,407 | -1.60(-0.62%) |
Sep 19, 2023 | 257.85 | 260.42 | 256.34 | 260.24 | 1,270,156 | +1.46(+0.57%) |
Sep 18, 2023 | 260.00 | 260.36 | 258.02 | 258.78 | 1,478,042 | -1.67(-0.64%) |
Sep 15, 2023 | 266.69 | 266.69 | 259.56 | 260.45 | 2,632,011 | -6.41(-2.40%) |
Sep 14, 2023 | 268.25 | 268.88 | 265.31 | 266.86 | 1,040,155 | -0.39(-0.15%) |
Sep 13, 2023 | 266.83 | 268.02 | 264.27 | 267.25 | 914,153 | -0.27(-0.10%) |
Sep 12, 2023 | 270.83 | 271.01 | 266.40 | 267.52 | 1,364,287 | -4.90(-1.80%) |
Sep 11, 2023 | 270.75 | 273.40 | 270.53 | 272.42 | 1,040,504 | +2.19(+0.81%) |
Sep 08, 2023 | 269.33 | 272.58 | 269.19 | 270.23 | 1,093,351 | +0.29(+0.11%) |
Sep 07, 2023 | 267.32 | 270.93 | 266.51 | 269.94 | 1,043,088 | +2.08(+0.78%) |
Sep 06, 2023 | 269.00 | 269.00 | 266.11 | 267.86 | 1,088,531 | -0.52(-0.19%) |
Sep 05, 2023 | 272.50 | 272.94 | 266.50 | 268.37 | 1,470,542 | -5.21(-1.90%) |
Sep 01, 2023 | 271.98 | 273.94 | 271.24 | 273.58 | 1,582,932 | +3.09(+1.14%) |
Aug 31, 2023 | 269.52 | 271.81 | 268.63 | 270.50 | 1,496,820 | +1.59(+0.59%) |
Aug 30, 2023 | 269.69 | 270.81 | 268.48 | 268.90 | 948,398 | -0.34(-0.13%) |
Aug 29, 2023 | 265.09 | 269.34 | 263.43 | 269.24 | 1,468,384 | +4.08(+1.54%) |
Aug 28, 2023 | 263.38 | 267.38 | 263.18 | 265.16 | 1,739,192 | +1.72(+0.65%) |
Aug 25, 2023 | 268.43 | 268.83 | 263.14 | 263.44 | 1,484,819 | -4.58(-1.71%) |
Aug 24, 2023 | 270.21 | 272.17 | 267.66 | 268.02 | 933,412 | -2.81(-1.04%) |
Aug 23, 2023 | 270.16 | 272.38 | 269.37 | 270.82 | 1,792,786 | +1.63(+0.61%) |
Aug 22, 2023 | 270.91 | 271.92 | 267.17 | 269.19 | 1,020,579 | +0.03(+0.01%) |
Aug 21, 2023 | 269.12 | 270.89 | 266.58 | 269.16 | 968,703 | +0.23(+0.09%) |
Aug 18, 2023 | 265.12 | 269.76 | 263.89 | 268.93 | 1,447,108 | +2.11(+0.79%) |
Aug 17, 2023 | 271.70 | 272.78 | 266.36 | 266.82 | 1,194,495 | -4.41(-1.63%) |
Aug 16, 2023 | 274.13 | 274.86 | 270.82 | 271.24 | 1,673,285 | -2.18(-0.80%) |
Aug 15, 2023 | 273.44 | 276.09 | 273.19 | 273.41 | 1,033,752 | -1.36(-0.49%) |
Aug 14, 2023 | 271.51 | 274.86 | 270.65 | 274.77 | 1,368,436 | +2.89(+1.06%) |
Aug 11, 2023 | 271.48 | 272.60 | 269.68 | 271.88 | 1,248,942 | +0.85(+0.32%) |
Aug 10, 2023 | 270.43 | 274.23 | 270.20 | 271.03 | 1,119,870 | +1.34(+0.50%) |
Aug 09, 2023 | 270.75 | 272.52 | 269.56 | 269.69 | 1,348,897 | -1.29(-0.48%) |
Aug 08, 2023 | 270.17 | 271.15 | 267.51 | 270.98 | 970,861 | -1.50(-0.55%) |
Aug 07, 2023 | 273.15 | 274.71 | 270.90 | 272.48 | 1,104,092 | +0.75(+0.28%) |
Aug 04, 2023 | 274.21 | 275.14 | 270.67 | 271.72 | 1,226,679 | +0.33(+0.12%) |
Aug 03, 2023 | 275.17 | 276.05 | 270.85 | 271.39 | 1,591,278 | -4.42(-1.60%) |
Aug 02, 2023 | 275.55 | 277.60 | 273.81 | 275.81 | 1,248,199 | -2.50(-0.90%) |
Aug 01, 2023 | 274.36 | 279.72 | 273.43 | 278.32 | 2,027,121 | +3.68(+1.34%) |
Jul 31, 2023 | 279.59 | 280.10 | 270.84 | 274.64 | 1,792,017 | -3.60(-1.29%) |
Jul 28, 2023 | 277.99 | 280.22 | 276.81 | 278.24 | 1,210,086 | +3.04(+1.10%) |
Jul 27, 2023 | 279.79 | 281.89 | 273.78 | 275.20 | 1,902,489 | -3.81(-1.37%) |
Jul 26, 2023 | 277.58 | 279.56 | 275.47 | 279.01 | 2,304,524 | +4.91(+1.79%) |
Jul 25, 2023 | 273.26 | 281.08 | 273.03 | 274.11 | 4,067,812 | +7.89(+2.96%) |
Jul 24, 2023 | 266.63 | 267.00 | 263.84 | 266.22 | 2,290,979 | -0.70(-0.26%) |
Jul 21, 2023 | 263.66 | 267.93 | 259.96 | 266.93 | 2,314,171 | +2.38(+0.90%) |
Jul 20, 2023 | 265.29 | 266.87 | 263.76 | 264.54 | 1,264,479 | -1.67(-0.63%) |
Jul 19, 2023 | 266.38 | 268.49 | 265.12 | 266.21 | 1,395,236 | +0.32(+0.12%) |
Jul 18, 2023 | 266.37 | 269.36 | 264.05 | 265.89 | 1,634,607 | -0.14(-0.05%) |
Jul 17, 2023 | 265.35 | 266.46 | 263.80 | 266.03 | 951,996 | +0.78(+0.30%) |
Jul 14, 2023 | 264.55 | 265.89 | 262.52 | 265.25 | 1,144,826 | +0.74(+0.28%) |
Jul 13, 2023 | 261.63 | 264.66 | 260.31 | 264.51 | 1,161,938 | +3.07(+1.17%) |
Jul 12, 2023 | 263.22 | 263.66 | 259.51 | 261.44 | 924,127 | +1.82(+0.70%) |
Jul 11, 2023 | 256.47 | 259.79 | 255.99 | 259.62 | 775,748 | +4.42(+1.73%) |
Jul 10, 2023 | 253.68 | 258.04 | 253.50 | 255.21 | 1,054,377 | +1.50(+0.59%) |
Jul 07, 2023 | 254.88 | 256.70 | 253.44 | 253.71 | 1,025,816 | -1.94(-0.76%) |
Jul 06, 2023 | 253.55 | 255.98 | 251.11 | 255.64 | 1,309,704 | -1.40(-0.54%) |
Jul 05, 2023 | 260.85 | 261.35 | 256.23 | 257.04 | 2,082,663 | -5.31(-2.03%) |
Jul 03, 2023 | 261.17 | 262.76 | 260.35 | 262.36 | 758,238 | -1.38(-0.52%) |
Jun 30, 2023 | 260.74 | 264.72 | 259.96 | 263.74 | 1,781,003 | +4.20(+1.62%) |
Jun 29, 2023 | 253.63 | 260.61 | 253.41 | 259.54 | 1,420,279 | +5.23(+2.06%) |
Jun 28, 2023 | 255.85 | 258.84 | 252.84 | 254.30 | 1,849,945 | -0.67(-0.26%) |
Jun 27, 2023 | 250.29 | 256.95 | 249.76 | 254.97 | 1,807,594 | +4.95(+1.98%) |
Jun 26, 2023 | 248.38 | 250.27 | 246.36 | 250.02 | 1,116,980 | +4.64(+1.89%) |
Jun 23, 2023 | 242.01 | 246.38 | 240.81 | 245.38 | 1,630,301 | +0.75(+0.31%) |
Jun 22, 2023 | 247.21 | 247.49 | 243.81 | 244.63 | 826,023 | -0.99(-0.40%) |
Jun 21, 2023 | 246.31 | 247.78 | 244.12 | 245.62 | 977,028 | -1.08(-0.44%) |
Jun 20, 2023 | 243.68 | 247.48 | 243.34 | 246.70 | 1,218,609 | +0.48(+0.19%) |
Jun 16, 2023 | 249.04 | 249.04 | 245.91 | 246.22 | 2,259,964 | -1.57(-0.63%) |
Jun 15, 2023 | 244.75 | 249.32 | 243.17 | 247.79 | 1,052,309 | +3.60(+1.47%) |
Jun 14, 2023 | 248.09 | 248.11 | 243.06 | 244.20 | 1,176,791 | -1.33(-0.54%) |
Jun 13, 2023 | 243.34 | 245.86 | 243.01 | 245.53 | 811,299 | +2.27(+0.93%) |
Jun 12, 2023 | 240.05 | 243.32 | 238.44 | 243.26 | 1,033,524 | +4.12(+1.72%) |
Jun 09, 2023 | 240.38 | 240.38 | 237.43 | 239.14 | 1,028,791 | -2.47(-1.02%) |
Jun 08, 2023 | 239.50 | 244.12 | 238.63 | 241.62 | 1,634,672 | +2.47(+1.03%) |
Jun 07, 2023 | 238.18 | 240.98 | 237.83 | 239.14 | 1,354,633 | +0.46(+0.19%) |
Jun 06, 2023 | 237.87 | 241.21 | 236.65 | 238.69 | 950,359 | +0.57(+0.24%) |
Jun 05, 2023 | 238.94 | 241.58 | 238.02 | 238.12 | 1,318,177 | -1.09(-0.46%) |
Jun 02, 2023 | 235.45 | 241.21 | 235.35 | 239.21 | 1,705,130 | +5.90(+2.53%) |
Jun 01, 2023 | 226.25 | 233.62 | 225.67 | 233.31 | 1,734,133 | +7.06(+3.12%) |
May 31, 2023 | 227.01 | 227.21 | 222.89 | 226.25 | 1,989,591 | -0.66(-0.29%) |
May 30, 2023 | 227.28 | 229.26 | 224.46 | 226.91 | 1,237,977 | -0.69(-0.31%) |
May 26, 2023 | 225.47 | 228.82 | 225.43 | 227.60 | 1,125,585 | +2.61(+1.16%) |
May 25, 2023 | 227.46 | 227.86 | 221.78 | 224.99 | 1,961,152 | -2.25(-0.99%) |
May 24, 2023 | 229.05 | 229.19 | 224.70 | 227.24 | 1,208,816 | +1.72(+0.76%) |
May 23, 2023 | 227.73 | 229.69 | 224.57 | 225.53 | 1,455,636 | -3.57(-1.56%) |
May 22, 2023 | 231.59 | 232.57 | 229.07 | 229.09 | 1,341,336 | -2.12(-0.92%) |
May 19, 2023 | 232.82 | 233.24 | 228.84 | 231.21 | 1,053,962 | -0.10(-0.04%) |
May 18, 2023 | 225.48 | 231.44 | 224.39 | 231.31 | 1,232,401 | +5.81(+2.57%) |
May 17, 2023 | 220.14 | 227.09 | 219.76 | 225.50 | 1,809,125 | +5.36(+2.43%) |
May 16, 2023 | 222.91 | 223.22 | 219.69 | 220.14 | 1,491,246 | -4.34(-1.93%) |
May 15, 2023 | 226.04 | 227.64 | 223.29 | 224.48 | 1,245,268 | -0.82(-0.36%) |
May 12, 2023 | 229.29 | 230.29 | 223.79 | 225.30 | 2,230,503 | -2.72(-1.20%) |
May 11, 2023 | 227.85 | 228.31 | 226.52 | 228.03 | 1,517,891 | +0.18(+0.08%) |
May 10, 2023 | 229.70 | 231.77 | 225.96 | 227.85 | 967,696 | +0.64(+0.28%) |
May 09, 2023 | 226.96 | 229.28 | 226.27 | 227.20 | 883,664 | -1.57(-0.68%) |
May 08, 2023 | 228.69 | 230.87 | 228.48 | 228.77 | 1,096,005 | +0.09(+0.04%) |
May 05, 2023 | 227.04 | 229.51 | 226.52 | 228.68 | 1,017,479 | +3.47(+1.54%) |
May 04, 2023 | 227.73 | 229.90 | 224.01 | 225.21 | 1,376,249 | -4.14(-1.81%) |
May 03, 2023 | 231.24 | 232.80 | 228.96 | 229.35 | 1,500,694 | -0.36(-0.16%) |
May 02, 2023 | 228.90 | 230.61 | 227.10 | 229.71 | 1,242,400 | -0.06(-0.03%) |