Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 278.52 | 279.82 | 273.43 | 273.83 | 5,948,620 | -3.63(-1.31%) |
Feb 28, 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 3,048,067 | -1.03(-0.37%) |
Feb 27, 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 3,356,600 | -7.88(-2.75%) |
Feb 26, 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 2,448,591 | -2.81(-0.97%) |
Feb 23, 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 2,462,557 | +4.00(+1.40%) |
Feb 22, 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 2,992,749 | +1.72(+0.61%) |
Feb 21, 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 1,934,294 | -0.05(-0.02%) |
Feb 20, 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 3,401,986 | -0.19(-0.07%) |
Feb 16, 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 3,596,800 | -5.37(-1.86%) |
Feb 15, 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 2,901,458 | +1.25(+0.43%) |
Feb 14, 2024 | 287.63 | 288.61 | 285.31 | 287.82 | 2,636,668 | -0.41(-0.14%) |
Feb 13, 2024 | 292.32 | 293.23 | 284.67 | 288.23 | 3,638,052 | -3.92(-1.34%) |
Feb 12, 2024 | 287.72 | 292.31 | 286.62 | 292.15 | 3,323,798 | +3.28(+1.14%) |
Feb 09, 2024 | 292.56 | 292.71 | 287.46 | 288.86 | 3,367,178 | -3.70(-1.27%) |
Feb 08, 2024 | 294.70 | 295.69 | 286.54 | 292.56 | 5,991,961 | -1.01(-0.34%) |
Feb 07, 2024 | 313.06 | 313.06 | 292.99 | 293.57 | 8,474,249 | -20.04(-6.39%) |
Feb 06, 2024 | 322.88 | 324.42 | 312.31 | 313.62 | 5,811,436 | -5.86(-1.83%) |
Feb 05, 2024 | 321.02 | 327.16 | 315.25 | 319.47 | 3,590,017 | -1.21(-0.38%) |
Feb 02, 2024 | 321.13 | 323.25 | 318.26 | 320.68 | 2,606,148 | -1.36(-0.42%) |
Feb 01, 2024 | 312.06 | 322.30 | 311.26 | 322.04 | 3,913,071 | +10.22(+3.28%) |
Jan 31, 2024 | 313.55 | 314.18 | 310.19 | 311.82 | 3,482,808 | -0.36(-0.11%) |
Jan 30, 2024 | 310.11 | 312.48 | 308.11 | 312.18 | 2,656,868 | +1.16(+0.37%) |
Jan 29, 2024 | 309.02 | 311.19 | 307.49 | 311.02 | 2,466,101 | +1.67(+0.54%) |
Jan 26, 2024 | 308.16 | 309.60 | 307.46 | 309.35 | 2,051,676 | +1.50(+0.49%) |
Jan 25, 2024 | 306.32 | 307.91 | 303.33 | 307.85 | 2,020,062 | +4.72(+1.56%) |
Jan 24, 2024 | 307.52 | 310.03 | 302.87 | 303.13 | 1,969,509 | -4.38(-1.42%) |
Jan 23, 2024 | 307.13 | 308.88 | 306.70 | 307.51 | 1,791,417 | -0.29(-0.09%) |
Jan 22, 2024 | 306.31 | 309.74 | 304.22 | 307.79 | 2,620,261 | +2.39(+0.78%) |
Jan 19, 2024 | 302.37 | 306.69 | 298.77 | 305.40 | 2,586,577 | +3.28(+1.08%) |
Jan 18, 2024 | 299.91 | 303.27 | 297.23 | 302.13 | 2,375,460 | +0.41(+0.13%) |
Jan 17, 2024 | 300.11 | 302.27 | 298.76 | 301.72 | 2,227,662 | +0.60(+0.20%) |
Jan 16, 2024 | 304.13 | 305.57 | 298.84 | 301.13 | 2,011,331 | -3.01(-0.99%) |
Jan 12, 2024 | 302.87 | 304.57 | 301.05 | 304.13 | 1,580,166 | +3.38(+1.12%) |
Jan 11, 2024 | 301.08 | 302.24 | 297.67 | 300.75 | 2,153,813 | -1.46(-0.48%) |
Jan 10, 2024 | 304.78 | 305.25 | 301.91 | 302.21 | 2,228,155 | -2.67(-0.88%) |
Jan 09, 2024 | 305.63 | 307.57 | 303.57 | 304.88 | 2,623,512 | -3.59(-1.16%) |
Jan 08, 2024 | 299.13 | 308.64 | 298.01 | 308.47 | 3,492,770 | +7.82(+2.60%) |
Jan 05, 2024 | 299.86 | 301.18 | 297.44 | 300.65 | 1,896,875 | -0.17(-0.06%) |
Jan 04, 2024 | 299.16 | 302.72 | 296.27 | 300.82 | 3,384,267 | +2.46(+0.82%) |
Jan 03, 2024 | 297.72 | 300.90 | 294.74 | 298.36 | 2,793,121 | +3.27(+1.11%) |
Jan 02, 2024 | 285.05 | 298.31 | 285.05 | 295.08 | 3,401,235 | +9.30(+3.25%) |
Dec 29, 2023 | 285.63 | 286.25 | 284.17 | 285.79 | 1,780,841 | -0.44(-0.15%) |
Dec 28, 2023 | 285.65 | 286.80 | 285.40 | 286.22 | 1,237,984 | +1.91(+0.67%) |
Dec 27, 2023 | 282.29 | 285.06 | 281.15 | 284.31 | 1,881,050 | +2.61(+0.93%) |
Dec 26, 2023 | 281.92 | 282.51 | 279.49 | 281.70 | 1,340,784 | -0.26(-0.09%) |
Dec 22, 2023 | 277.83 | 283.46 | 277.83 | 281.96 | 1,828,427 | +4.79(+1.73%) |
Dec 21, 2023 | 274.40 | 277.65 | 274.26 | 277.16 | 1,864,806 | +4.12(+1.51%) |
Dec 20, 2023 | 275.68 | 276.64 | 272.88 | 273.05 | 2,581,183 | -3.23(-1.17%) |
Dec 19, 2023 | 276.53 | 278.39 | 274.45 | 276.28 | 2,503,266 | +2.94(+1.07%) |
Dec 18, 2023 | 274.85 | 274.95 | 272.22 | 273.34 | 2,245,031 | +0.03(+0.01%) |
Dec 15, 2023 | 274.13 | 277.10 | 271.20 | 273.31 | 8,800,519 | -0.86(-0.32%) |
Dec 14, 2023 | 279.14 | 280.54 | 271.95 | 274.18 | 2,958,166 | -5.26(-1.88%) |
Dec 13, 2023 | 272.03 | 279.66 | 271.19 | 279.44 | 2,385,785 | +7.57(+2.78%) |
Dec 12, 2023 | 274.98 | 275.10 | 271.14 | 271.87 | 2,576,869 | +1.84(+0.68%) |
Dec 11, 2023 | 269.85 | 273.76 | 268.32 | 270.03 | 2,860,017 | +3.00(+1.12%) |
Dec 08, 2023 | 269.07 | 269.86 | 266.74 | 267.03 | 2,628,608 | -2.17(-0.81%) |
Dec 07, 2023 | 268.40 | 271.29 | 264.56 | 269.21 | 2,097,602 | +1.94(+0.73%) |
Dec 06, 2023 | 269.31 | 269.85 | 267.04 | 267.26 | 1,779,741 | -1.51(-0.56%) |
Dec 05, 2023 | 269.76 | 269.89 | 266.39 | 268.77 | 1,868,082 | -1.66(-0.61%) |
Dec 04, 2023 | 268.78 | 271.31 | 268.00 | 270.43 | 2,375,784 | +0.09(+0.03%) |
Dec 01, 2023 | 267.87 | 270.48 | 265.54 | 270.34 | 2,321,919 | +2.79(+1.04%) |
Nov 30, 2023 | 265.63 | 268.46 | 265.27 | 267.55 | 2,707,364 | +3.02(+1.14%) |
Nov 29, 2023 | 262.69 | 266.03 | 261.46 | 264.53 | 2,020,244 | +1.07(+0.41%) |
Nov 28, 2023 | 262.31 | 264.53 | 261.61 | 263.46 | 1,767,082 | +1.24(+0.47%) |
Nov 27, 2023 | 263.37 | 263.51 | 259.63 | 262.22 | 1,860,810 | -1.18(-0.45%) |
Nov 24, 2023 | 263.06 | 264.04 | 262.83 | 263.40 | 938,082 | +0.86(+0.33%) |
Nov 22, 2023 | 262.74 | 264.40 | 260.23 | 262.54 | 1,662,010 | +1.76(+0.67%) |
Nov 21, 2023 | 263.28 | 263.98 | 258.50 | 260.78 | 2,657,247 | -2.51(-0.95%) |
Nov 20, 2023 | 260.55 | 264.63 | 259.42 | 263.29 | 2,231,206 | -0.04(-0.01%) |
Nov 17, 2023 | 267.32 | 267.32 | 262.55 | 263.33 | 2,663,591 | -3.58(-1.34%) |
Nov 16, 2023 | 270.50 | 272.31 | 265.79 | 266.91 | 2,384,713 | -1.89(-0.70%) |
Nov 15, 2023 | 266.09 | 270.35 | 265.83 | 268.80 | 2,839,145 | +2.96(+1.11%) |
Nov 14, 2023 | 265.05 | 268.72 | 264.20 | 265.83 | 2,092,382 | +3.28(+1.25%) |
Nov 13, 2023 | 261.56 | 263.08 | 259.44 | 262.56 | 1,604,268 | -0.61(-0.23%) |
Nov 10, 2023 | 262.51 | 263.79 | 258.44 | 263.17 | 2,103,300 | +3.20(+1.23%) |
Nov 09, 2023 | 267.91 | 269.00 | 259.61 | 259.97 | 2,301,338 | -9.06(-3.37%) |
Nov 08, 2023 | 268.20 | 270.51 | 266.55 | 269.02 | 1,947,018 | +2.12(+0.79%) |
Nov 07, 2023 | 268.74 | 269.75 | 265.20 | 266.91 | 2,566,354 | -1.69(-0.63%) |
Nov 06, 2023 | 266.57 | 270.69 | 266.55 | 268.60 | 2,811,641 | +2.92(+1.10%) |
Nov 03, 2023 | 264.36 | 266.36 | 261.38 | 265.68 | 2,549,473 | +3.22(+1.23%) |
Nov 02, 2023 | 259.22 | 263.94 | 258.39 | 262.46 | 2,508,643 | +5.66(+2.20%) |
Nov 01, 2023 | 252.30 | 257.14 | 251.14 | 256.80 | 2,549,170 | +5.06(+2.01%) |
Oct 31, 2023 | 251.92 | 253.43 | 245.83 | 251.74 | 4,961,768 | -7.37(-2.85%) |
Oct 30, 2023 | 260.89 | 262.22 | 258.43 | 259.11 | 3,020,430 | +1.59(+0.62%) |
Oct 27, 2023 | 264.78 | 265.19 | 256.13 | 257.52 | 2,920,193 | -8.01(-3.02%) |
Oct 26, 2023 | 267.29 | 269.20 | 264.97 | 265.53 | 2,305,215 | -2.41(-0.90%) |
Oct 25, 2023 | 270.83 | 272.40 | 267.87 | 267.94 | 2,338,184 | -3.90(-1.43%) |
Oct 24, 2023 | 267.87 | 272.77 | 266.93 | 271.84 | 2,288,466 | +3.01(+1.12%) |
Oct 23, 2023 | 275.78 | 275.78 | 268.47 | 268.83 | 2,471,782 | -5.66(-2.06%) |
Oct 20, 2023 | 276.25 | 276.70 | 271.48 | 274.49 | 2,493,687 | -1.76(-0.64%) |
Oct 19, 2023 | 277.72 | 278.82 | 273.79 | 276.25 | 2,576,286 | -2.93(-1.05%) |
Oct 18, 2023 | 278.91 | 280.83 | 276.63 | 279.19 | 2,832,954 | -0.83(-0.30%) |
Oct 17, 2023 | 280.77 | 282.89 | 278.12 | 280.01 | 2,908,207 | -2.42(-0.86%) |
Oct 16, 2023 | 280.09 | 283.35 | 279.91 | 282.43 | 2,498,154 | +2.74(+0.98%) |
Oct 13, 2023 | 283.24 | 283.99 | 275.66 | 279.70 | 3,527,925 | -0.93(-0.33%) |
Oct 12, 2023 | 279.58 | 283.39 | 279.20 | 280.62 | 3,100,213 | +1.42(+0.51%) |
Oct 11, 2023 | 270.60 | 279.93 | 269.90 | 279.20 | 4,594,364 | +12.16(+4.55%) |
Oct 10, 2023 | 266.69 | 267.87 | 263.96 | 267.05 | 1,837,108 | -0.29(-0.11%) |
Oct 09, 2023 | 266.84 | 268.38 | 264.42 | 267.33 | 2,320,216 | +4.01(+1.52%) |
Oct 06, 2023 | 259.07 | 264.43 | 258.17 | 263.32 | 2,887,498 | +2.35(+0.90%) |
Oct 05, 2023 | 262.06 | 263.77 | 258.47 | 260.97 | 2,929,133 | -0.35(-0.14%) |
Oct 04, 2023 | 258.04 | 262.02 | 256.87 | 261.33 | 2,566,196 | +4.36(+1.70%) |
Oct 03, 2023 | 259.95 | 261.90 | 255.65 | 256.96 | 2,841,972 | -5.22(-1.99%) |
Oct 02, 2023 | 263.56 | 264.33 | 260.28 | 262.18 | 1,942,424 | -2.41(-0.91%) |
Sep 29, 2023 | 266.80 | 266.80 | 263.08 | 264.60 | 2,153,872 | -2.03(-0.76%) |
Sep 28, 2023 | 263.64 | 267.17 | 262.41 | 266.62 | 2,468,344 | +1.81(+0.68%) |
Sep 27, 2023 | 267.52 | 269.37 | 262.63 | 264.81 | 2,368,647 | -0.06(-0.02%) |
Sep 26, 2023 | 262.55 | 265.70 | 261.55 | 264.87 | 2,404,983 | +2.15(+0.82%) |
Sep 25, 2023 | 263.39 | 263.13 | 262.17 | 262.72 | 1,731,978 | -0.83(-0.31%) |
Sep 22, 2023 | 263.52 | 265.32 | 262.39 | 263.55 | 1,923,955 | -1.68(-0.63%) |
Sep 21, 2023 | 267.85 | 268.26 | 263.55 | 265.24 | 2,475,509 | -2.02(-0.76%) |
Sep 20, 2023 | 260.89 | 268.84 | 259.88 | 267.25 | 3,632,062 | +7.04(+2.71%) |
Sep 19, 2023 | 259.06 | 261.65 | 258.37 | 260.21 | 1,552,432 | +1.14(+0.44%) |
Sep 18, 2023 | 259.30 | 261.11 | 257.87 | 259.07 | 1,797,993 | +2.39(+0.93%) |
Sep 15, 2023 | 259.67 | 259.84 | 255.79 | 256.68 | 6,258,162 | -1.56(-0.60%) |
Sep 14, 2023 | 254.89 | 259.06 | 254.53 | 258.24 | 3,120,883 | +4.99(+1.97%) |
Sep 13, 2023 | 255.32 | 256.19 | 253.04 | 253.24 | 2,216,845 | -3.03(-1.18%) |
Sep 12, 2023 | 258.61 | 258.94 | 253.86 | 256.28 | 1,598,497 | -1.39(-0.54%) |
Sep 11, 2023 | 254.21 | 258.74 | 253.42 | 257.66 | 2,168,799 | +2.25(+0.88%) |
Sep 08, 2023 | 251.79 | 256.31 | 251.02 | 255.41 | 2,487,669 | +4.96(+1.98%) |
Sep 07, 2023 | 246.66 | 250.75 | 246.52 | 250.45 | 2,263,257 | +5.30(+2.16%) |
Sep 06, 2023 | 250.50 | 250.50 | 244.53 | 245.15 | 2,019,955 | -4.92(-1.97%) |
Sep 05, 2023 | 252.73 | 253.40 | 249.99 | 250.07 | 1,791,380 | -2.66(-1.05%) |
Sep 01, 2023 | 254.67 | 255.02 | 252.13 | 252.73 | 1,371,487 | +0.37(+0.14%) |
Aug 31, 2023 | 254.22 | 254.99 | 252.32 | 252.37 | 2,097,685 | -1.52(-0.60%) |
Aug 30, 2023 | 255.97 | 256.82 | 252.97 | 253.88 | 1,721,064 | -1.73(-0.68%) |
Aug 29, 2023 | 253.37 | 255.82 | 252.84 | 255.62 | 2,251,483 | +3.04(+1.20%) |
Aug 28, 2023 | 252.98 | 254.12 | 251.19 | 252.57 | 1,687,468 | +0.17(+0.07%) |
Aug 25, 2023 | 253.12 | 253.75 | 250.86 | 252.41 | 1,933,378 | -0.24(-0.09%) |
Aug 24, 2023 | 252.75 | 256.16 | 252.20 | 252.64 | 1,918,822 | -0.73(-0.29%) |
Aug 23, 2023 | 255.48 | 255.82 | 252.01 | 253.37 | 2,291,816 | -0.26(-0.10%) |
Aug 22, 2023 | 256.21 | 256.36 | 253.36 | 253.63 | 1,747,430 | -3.03(-1.18%) |
Aug 21, 2023 | 257.53 | 258.40 | 255.00 | 256.66 | 2,360,860 | -1.10(-0.43%) |
Aug 18, 2023 | 258.54 | 258.91 | 257.02 | 257.76 | 2,858,791 | -2.00(-0.77%) |
Aug 17, 2023 | 259.78 | 262.45 | 259.19 | 259.76 | 2,291,553 | +0.95(+0.37%) |
Aug 16, 2023 | 260.10 | 261.96 | 258.39 | 258.82 | 2,297,583 | -0.97(-0.37%) |
Aug 15, 2023 | 255.20 | 260.39 | 253.87 | 259.78 | 2,847,501 | +4.92(+1.93%) |
Aug 14, 2023 | 256.08 | 257.30 | 253.77 | 254.86 | 2,013,297 | -1.50(-0.59%) |
Aug 11, 2023 | 255.57 | 257.93 | 254.72 | 256.37 | 1,598,050 | +0.44(+0.17%) |
Aug 10, 2023 | 255.42 | 258.58 | 254.36 | 255.93 | 1,965,222 | +2.68(+1.06%) |
Aug 09, 2023 | 253.84 | 257.60 | 253.05 | 253.25 | 2,486,085 | -1.45(-0.57%) |
Aug 08, 2023 | 251.49 | 257.62 | 250.50 | 254.69 | 5,448,968 | +7.68(+3.11%) |
Aug 07, 2023 | 238.53 | 247.88 | 237.76 | 247.02 | 4,174,446 | +9.43(+3.97%) |
Aug 04, 2023 | 232.34 | 240.65 | 231.45 | 237.59 | 5,305,549 | +12.29(+5.45%) |
Aug 03, 2023 | 225.39 | 225.69 | 222.87 | 225.30 | 2,377,953 | +0.28(+0.13%) |
Aug 02, 2023 | 227.27 | 227.57 | 223.35 | 225.02 | 2,655,795 | -1.67(-0.74%) |
Aug 01, 2023 | 229.43 | 229.87 | 225.19 | 226.69 | 1,888,025 | -1.98(-0.87%) |
Jul 31, 2023 | 230.94 | 230.94 | 227.56 | 228.67 | 2,894,382 | -2.17(-0.94%) |
Jul 28, 2023 | 231.28 | 232.60 | 229.59 | 230.84 | 1,934,835 | +0.31(+0.14%) |
Jul 27, 2023 | 228.99 | 232.90 | 228.82 | 230.52 | 2,498,126 | +0.82(+0.36%) |
Jul 26, 2023 | 228.47 | 230.22 | 226.99 | 229.70 | 1,614,631 | -0.10(-0.04%) |
Jul 25, 2023 | 228.87 | 231.03 | 228.79 | 229.80 | 1,357,101 | -0.11(-0.05%) |
Jul 24, 2023 | 229.50 | 230.60 | 228.44 | 229.91 | 1,813,784 | +0.59(+0.26%) |
Jul 21, 2023 | 228.30 | 230.85 | 227.33 | 229.32 | 9,757,013 | +1.55(+0.68%) |
Jul 20, 2023 | 228.34 | 232.90 | 227.46 | 227.77 | 3,830,990 | +1.15(+0.51%) |
Jul 19, 2023 | 227.53 | 229.05 | 226.56 | 226.62 | 2,096,021 | -0.51(-0.22%) |
Jul 18, 2023 | 222.46 | 228.59 | 222.08 | 227.13 | 2,684,167 | +4.62(+2.08%) |
Jul 17, 2023 | 221.56 | 223.25 | 219.08 | 222.51 | 2,098,333 | +0.40(+0.18%) |
Jul 14, 2023 | 222.51 | 223.31 | 220.67 | 222.11 | 2,093,683 | -0.22(-0.10%) |
Jul 13, 2023 | 220.56 | 222.78 | 219.73 | 222.33 | 1,846,875 | +1.93(+0.88%) |
Jul 12, 2023 | 219.90 | 222.00 | 218.84 | 220.40 | 2,682,387 | +1.78(+0.81%) |
Jul 11, 2023 | 218.59 | 220.30 | 217.07 | 218.62 | 2,092,490 | -0.85(-0.39%) |
Jul 10, 2023 | 214.03 | 219.63 | 213.49 | 219.47 | 2,561,554 | +5.94(+2.78%) |
Jul 07, 2023 | 216.67 | 216.96 | 213.33 | 213.53 | 2,909,769 | -4.23(-1.94%) |
Jul 06, 2023 | 219.66 | 220.70 | 216.51 | 217.76 | 2,516,936 | -2.83(-1.28%) |
Jul 05, 2023 | 219.40 | 222.00 | 217.20 | 220.59 | 2,498,942 | +0.85(+0.39%) |
Jul 03, 2023 | 216.03 | 220.29 | 214.69 | 219.74 | 1,514,635 | +2.92(+1.35%) |
Jun 30, 2023 | 216.80 | 217.89 | 215.84 | 216.82 | 2,911,518 | +0.84(+0.39%) |
Jun 29, 2023 | 214.48 | 216.47 | 213.76 | 215.98 | 1,904,857 | -0.15(-0.07%) |
Jun 28, 2023 | 217.04 | 217.14 | 213.53 | 216.13 | 2,317,587 | -1.27(-0.58%) |
Jun 27, 2023 | 218.91 | 219.38 | 215.95 | 217.40 | 2,770,596 | -2.07(-0.94%) |
Jun 26, 2023 | 221.49 | 221.49 | 214.97 | 219.47 | 2,626,604 | -2.32(-1.05%) |
Jun 23, 2023 | 224.49 | 225.14 | 221.11 | 221.79 | 4,253,261 | -2.49(-1.11%) |
Jun 22, 2023 | 221.99 | 224.50 | 221.45 | 224.28 | 1,645,891 | +2.56(+1.15%) |
Jun 21, 2023 | 222.84 | 224.62 | 220.31 | 221.72 | 2,337,447 | -1.51(-0.68%) |
Jun 20, 2023 | 223.67 | 225.43 | 221.87 | 223.24 | 2,552,459 | -1.04(-0.47%) |
Jun 16, 2023 | 224.66 | 226.52 | 222.42 | 224.28 | 6,927,269 | +1.19(+0.53%) |
Jun 15, 2023 | 217.79 | 223.49 | 217.75 | 223.09 | 2,697,121 | +6.02(+2.77%) |
Jun 14, 2023 | 218.03 | 218.45 | 215.92 | 217.08 | 2,511,662 | +0.28(+0.13%) |
Jun 13, 2023 | 212.34 | 217.13 | 211.85 | 216.79 | 2,373,445 | +4.49(+2.12%) |
Jun 12, 2023 | 214.12 | 214.12 | 210.28 | 212.30 | 2,769,162 | -1.34(-0.63%) |
Jun 09, 2023 | 214.21 | 215.77 | 212.67 | 213.64 | 1,748,950 | -1.95(-0.91%) |
Jun 08, 2023 | 216.08 | 216.69 | 214.22 | 215.59 | 1,922,362 | -0.48(-0.22%) |
Jun 07, 2023 | 215.59 | 216.68 | 214.59 | 216.07 | 2,616,750 | +0.03(+0.01%) |
Jun 06, 2023 | 217.86 | 217.95 | 214.15 | 216.04 | 1,777,655 | -0.65(-0.30%) |
Jun 05, 2023 | 214.53 | 217.82 | 213.36 | 216.69 | 2,558,309 | +3.72(+1.75%) |
Jun 02, 2023 | 208.75 | 213.64 | 207.06 | 212.97 | 3,775,683 | +3.71(+1.77%) |
Jun 01, 2023 | 214.81 | 215.44 | 206.75 | 209.25 | 4,947,263 | -6.23(-2.89%) |
May 31, 2023 | 214.44 | 216.66 | 212.10 | 215.49 | 3,977,436 | +2.07(+0.97%) |
May 30, 2023 | 210.00 | 213.87 | 209.69 | 213.41 | 3,200,645 | +1.56(+0.74%) |
May 26, 2023 | 210.90 | 213.37 | 209.46 | 211.85 | 3,155,020 | -0.52(-0.24%) |
May 25, 2023 | 214.95 | 214.95 | 209.90 | 212.37 | 3,038,976 | -3.77(-1.74%) |
May 24, 2023 | 220.36 | 220.67 | 215.87 | 216.14 | 1,807,019 | -3.05(-1.39%) |
May 23, 2023 | 218.96 | 221.51 | 217.58 | 219.19 | 2,351,737 | +0.44(+0.20%) |
May 22, 2023 | 219.59 | 221.51 | 217.60 | 218.75 | 1,893,001 | +0.56(+0.25%) |
May 19, 2023 | 219.19 | 220.59 | 217.56 | 218.19 | 2,453,089 | -0.79(-0.36%) |
May 18, 2023 | 219.49 | 219.49 | 216.72 | 218.98 | 2,298,298 | -0.77(-0.35%) |
May 17, 2023 | 220.73 | 220.80 | 215.28 | 219.75 | 3,433,048 | -0.71(-0.32%) |
May 16, 2023 | 226.59 | 226.88 | 220.33 | 220.47 | 2,737,704 | -5.47(-2.42%) |
May 15, 2023 | 225.68 | 226.31 | 224.57 | 225.93 | 1,603,359 | +0.56(+0.25%) |
May 12, 2023 | 225.45 | 225.95 | 223.69 | 225.37 | 1,339,233 | +0.64(+0.28%) |
May 11, 2023 | 227.01 | 227.34 | 222.91 | 224.73 | 1,666,608 | -1.76(-0.78%) |
May 10, 2023 | 227.25 | 227.35 | 223.82 | 226.49 | 1,582,296 | -0.31(-0.14%) |
May 09, 2023 | 227.00 | 227.77 | 225.63 | 226.80 | 1,518,307 | -0.18(-0.08%) |
May 08, 2023 | 227.68 | 228.07 | 224.65 | 226.99 | 1,723,882 | -1.85(-0.81%) |
May 05, 2023 | 225.09 | 229.33 | 224.52 | 228.83 | 2,901,181 | +4.49(+2.00%) |
May 04, 2023 | 222.82 | 224.47 | 221.69 | 224.34 | 2,303,207 | +2.50(+1.13%) |
May 03, 2023 | 228.29 | 228.61 | 221.53 | 221.85 | 3,098,865 | -6.44(-2.82%) |
May 02, 2023 | 230.33 | 231.22 | 227.73 | 228.29 | 2,198,431 | -2.84(-1.23%) |
May 01, 2023 | 232.22 | 233.45 | 230.34 | 231.13 | 1,985,108 | -0.81(-0.35%) |
Apr 28, 2023 | 229.11 | 232.29 | 225.58 | 231.94 | 2,856,533 | -0.58(-0.25%) |
Apr 27, 2023 | 231.46 | 232.88 | 227.74 | 232.52 | 2,618,997 | +1.49(+0.64%) |
Apr 26, 2023 | 234.20 | 235.62 | 230.82 | 231.03 | 2,145,346 | -5.87(-2.48%) |
Apr 25, 2023 | 237.14 | 238.51 | 236.36 | 236.90 | 1,561,605 | +0.41(+0.17%) |
Apr 24, 2023 | 235.29 | 237.39 | 234.44 | 236.50 | 1,273,576 | +0.57(+0.24%) |
Apr 21, 2023 | 235.54 | 235.98 | 234.75 | 235.93 | 1,779,340 | +0.39(+0.16%) |
Apr 20, 2023 | 238.11 | 238.38 | 235.14 | 235.54 | 1,748,165 | -2.66(-1.12%) |
Apr 19, 2023 | 237.27 | 238.73 | 236.42 | 238.20 | 1,288,448 | +0.12(+0.05%) |
Apr 18, 2023 | 240.29 | 240.91 | 236.69 | 238.08 | 1,693,885 | -1.91(-0.80%) |
Apr 17, 2023 | 242.73 | 243.32 | 239.52 | 240.00 | 1,844,830 | -1.88(-0.78%) |
Apr 14, 2023 | 242.47 | 243.56 | 240.86 | 241.88 | 1,929,014 | -1.38(-0.57%) |
Apr 13, 2023 | 240.51 | 243.70 | 240.19 | 243.26 | 2,088,929 | +1.88(+0.78%) |
Apr 12, 2023 | 244.28 | 244.49 | 240.78 | 241.38 | 2,345,220 | -1.87(-0.77%) |
Apr 11, 2023 | 243.24 | 244.85 | 242.81 | 243.25 | 1,315,570 | +0.51(+0.21%) |
Apr 10, 2023 | 248.10 | 248.10 | 241.91 | 242.74 | 1,649,242 | -2.34(-0.96%) |
Apr 06, 2023 | 246.08 | 247.12 | 244.70 | 245.08 | 2,116,827 | -0.05(-0.02%) |
Apr 05, 2023 | 240.48 | 245.46 | 240.15 | 245.13 | 2,550,962 | +5.65(+2.36%) |
Apr 04, 2023 | 236.56 | 240.04 | 235.87 | 239.48 | 3,041,870 | +2.99(+1.26%) |
Apr 03, 2023 | 234.13 | 236.79 | 233.50 | 236.49 | 2,562,082 | +2.60(+1.11%) |
Mar 31, 2023 | 233.57 | 234.51 | 231.37 | 233.88 | 2,855,442 | +0.24(+0.10%) |
Mar 30, 2023 | 234.64 | 234.91 | 232.30 | 233.64 | 2,663,807 | +0.45(+0.20%) |
Mar 29, 2023 | 231.91 | 233.73 | 230.58 | 233.19 | 2,835,689 | +2.47(+1.07%) |
Mar 28, 2023 | 229.29 | 230.91 | 229.20 | 230.72 | 1,951,321 | +1.66(+0.73%) |
Mar 27, 2023 | 231.81 | 232.14 | 227.42 | 229.06 | 2,200,611 | -1.23(-0.53%) |
Mar 24, 2023 | 226.60 | 230.74 | 225.43 | 230.28 | 2,633,366 | +4.77(+2.12%) |
Mar 23, 2023 | 222.56 | 226.48 | 222.41 | 225.51 | 2,248,809 | +3.16(+1.42%) |
Mar 22, 2023 | 225.85 | 226.34 | 222.12 | 222.35 | 1,783,099 | -3.02(-1.34%) |
Mar 21, 2023 | 227.08 | 227.62 | 223.52 | 225.37 | 2,200,252 | -1.71(-0.75%) |
Mar 20, 2023 | 223.08 | 227.51 | 222.65 | 227.08 | 2,088,770 | +4.77(+2.15%) |
Mar 17, 2023 | 225.97 | 226.20 | 221.08 | 222.31 | 8,080,038 | -4.62(-2.04%) |
Mar 16, 2023 | 226.13 | 227.03 | 222.57 | 226.94 | 2,404,272 | -0.32(-0.14%) |
Mar 15, 2023 | 222.90 | 227.91 | 221.11 | 227.26 | 3,196,284 | +4.18(+1.87%) |
Mar 14, 2023 | 225.86 | 225.86 | 221.94 | 223.08 | 3,335,654 | -2.52(-1.12%) |
Mar 13, 2023 | 223.66 | 229.55 | 223.00 | 225.59 | 3,251,597 | +5.14(+2.33%) |
Mar 10, 2023 | 219.39 | 222.79 | 218.29 | 220.46 | 2,751,409 | +2.01(+0.92%) |
Mar 09, 2023 | 222.02 | 222.35 | 218.07 | 218.44 | 1,795,282 | -2.55(-1.16%) |
Mar 08, 2023 | 222.67 | 224.26 | 219.97 | 221.00 | 1,904,191 | -0.28(-0.13%) |
Mar 07, 2023 | 227.46 | 227.55 | 220.93 | 221.28 | 2,440,652 | -6.18(-2.72%) |
Mar 06, 2023 | 227.35 | 227.96 | 226.04 | 227.46 | 2,678,095 | +0.29(+0.13%) |
Mar 03, 2023 | 227.35 | 228.21 | 226.00 | 227.17 | 2,289,078 | +0.07(+0.03%) |
Mar 02, 2023 | 228.44 | 228.68 | 226.29 | 227.10 | 1,849,291 | -1.40(-0.61%) |