Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 414.97 | 418.01 | 412.78 | 416.59 | 212,973 | +1.62(+0.39%) |
Feb 28, 2024 | 412.28 | 416.19 | 411.36 | 414.97 | 165,949 | +1.26(+0.30%) |
Feb 27, 2024 | 409.63 | 415.37 | 407.92 | 413.71 | 137,592 | +2.32(+0.56%) |
Feb 26, 2024 | 412.59 | 416.43 | 411.00 | 411.40 | 195,509 | -1.65(-0.40%) |
Feb 23, 2024 | 406.96 | 413.74 | 406.87 | 413.05 | 169,583 | +6.48(+1.59%) |
Feb 22, 2024 | 396.35 | 407.04 | 396.35 | 406.56 | 153,766 | +10.71(+2.71%) |
Feb 21, 2024 | 402.08 | 403.94 | 394.00 | 395.85 | 234,131 | -5.79(-1.44%) |
Feb 20, 2024 | 398.08 | 402.23 | 396.61 | 401.64 | 161,108 | +4.49(+1.13%) |
Feb 16, 2024 | 393.61 | 398.75 | 391.20 | 397.15 | 158,199 | +5.29(+1.35%) |
Feb 15, 2024 | 390.57 | 394.95 | 388.73 | 391.86 | 199,796 | +1.12(+0.29%) |
Feb 14, 2024 | 391.70 | 392.40 | 386.99 | 390.75 | 203,949 | -0.24(-0.06%) |
Feb 13, 2024 | 395.36 | 400.73 | 390.87 | 390.98 | 239,607 | -3.49(-0.89%) |
Feb 12, 2024 | 393.11 | 395.15 | 386.41 | 394.48 | 208,312 | +1.57(+0.40%) |
Feb 09, 2024 | 400.57 | 404.11 | 385.83 | 392.91 | 369,957 | -7.66(-1.91%) |
Feb 08, 2024 | 376.83 | 401.96 | 370.55 | 400.57 | 755,006 | +33.69(+9.18%) |
Feb 07, 2024 | 361.63 | 368.80 | 361.01 | 366.88 | 260,732 | +7.72(+2.15%) |
Feb 06, 2024 | 361.21 | 362.47 | 357.78 | 359.16 | 222,969 | -2.13(-0.59%) |
Feb 05, 2024 | 357.47 | 362.26 | 354.92 | 361.29 | 224,624 | +4.00(+1.12%) |
Feb 02, 2024 | 353.09 | 359.18 | 353.09 | 357.28 | 186,597 | +3.06(+0.87%) |
Feb 01, 2024 | 349.84 | 359.59 | 349.84 | 354.22 | 261,527 | +2.42(+0.69%) |
Jan 31, 2024 | 354.28 | 356.17 | 351.21 | 351.80 | 213,464 | -3.60(-1.01%) |
Jan 30, 2024 | 353.30 | 358.23 | 351.10 | 355.41 | 241,418 | +2.11(+0.60%) |
Jan 29, 2024 | 357.20 | 357.20 | 349.94 | 353.30 | 268,021 | -3.12(-0.88%) |
Jan 26, 2024 | 363.46 | 364.78 | 355.09 | 356.42 | 184,228 | -5.67(-1.57%) |
Jan 25, 2024 | 358.18 | 362.17 | 356.84 | 362.09 | 206,747 | +4.81(+1.35%) |
Jan 24, 2024 | 359.49 | 360.55 | 356.27 | 357.28 | 114,452 | -1.88(-0.52%) |
Jan 23, 2024 | 361.31 | 366.62 | 358.86 | 359.16 | 141,417 | -2.94(-0.81%) |
Jan 22, 2024 | 366.19 | 366.19 | 361.96 | 362.10 | 157,660 | -3.51(-0.96%) |
Jan 19, 2024 | 372.02 | 372.02 | 365.36 | 365.62 | 138,244 | -6.16(-1.66%) |
Jan 18, 2024 | 377.43 | 377.43 | 369.30 | 371.77 | 173,702 | -4.79(-1.27%) |
Jan 17, 2024 | 379.81 | 383.47 | 376.55 | 376.56 | 117,946 | -3.31(-0.87%) |
Jan 16, 2024 | 378.38 | 383.31 | 378.44 | 379.88 | 178,820 | +3.03(+0.81%) |
Jan 12, 2024 | 377.46 | 379.15 | 376.35 | 376.84 | 128,816 | -0.17(-0.05%) |
Jan 11, 2024 | 373.65 | 378.35 | 369.63 | 377.01 | 137,657 | +2.60(+0.70%) |
Jan 10, 2024 | 377.07 | 378.01 | 373.72 | 374.41 | 149,676 | -2.06(-0.55%) |
Jan 09, 2024 | 380.74 | 380.80 | 376.38 | 376.46 | 107,490 | -3.67(-0.97%) |
Jan 08, 2024 | 375.90 | 380.79 | 373.90 | 380.14 | 186,534 | +4.64(+1.24%) |
Jan 05, 2024 | 375.83 | 377.03 | 372.34 | 375.50 | 217,289 | +2.03(+0.54%) |
Jan 04, 2024 | 368.29 | 377.17 | 368.26 | 373.47 | 288,195 | +11.90(+3.29%) |
Jan 03, 2024 | 357.07 | 363.76 | 356.24 | 361.57 | 221,544 | +3.34(+0.93%) |
Jan 02, 2024 | 355.67 | 358.38 | 354.33 | 358.23 | 161,236 | +2.39(+0.67%) |
Dec 29, 2023 | 355.28 | 357.27 | 353.95 | 355.84 | 124,352 | +0.76(+0.21%) |
Dec 28, 2023 | 354.03 | 356.73 | 353.27 | 355.08 | 128,446 | +0.11(+0.03%) |
Dec 27, 2023 | 353.72 | 355.71 | 351.72 | 354.97 | 159,656 | +1.37(+0.39%) |
Dec 26, 2023 | 358.46 | 359.87 | 353.17 | 353.60 | 115,558 | -6.23(-1.73%) |
Dec 22, 2023 | 361.00 | 361.00 | 356.00 | 359.83 | 143,137 | -0.72(-0.20%) |
Dec 21, 2023 | 355.45 | 361.05 | 355.28 | 360.55 | 176,755 | +6.30(+1.78%) |
Dec 20, 2023 | 360.71 | 361.47 | 354.05 | 354.25 | 152,248 | -7.00(-1.94%) |
Dec 19, 2023 | 359.85 | 362.01 | 359.40 | 361.25 | 128,528 | +1.12(+0.31%) |
Dec 18, 2023 | 357.84 | 360.92 | 355.77 | 360.13 | 137,361 | +4.34(+1.22%) |
Dec 15, 2023 | 355.21 | 359.13 | 351.97 | 355.79 | 374,552 | -1.49(-0.42%) |
Dec 14, 2023 | 361.17 | 361.26 | 350.85 | 357.27 | 338,664 | -3.61(-1.00%) |
Dec 13, 2023 | 359.14 | 365.96 | 359.14 | 360.88 | 195,538 | +1.60(+0.44%) |
Dec 12, 2023 | 354.76 | 361.41 | 353.27 | 359.29 | 191,415 | +4.53(+1.28%) |
Dec 11, 2023 | 353.34 | 355.70 | 352.49 | 354.76 | 282,059 | +1.42(+0.40%) |
Dec 08, 2023 | 358.64 | 358.64 | 353.10 | 353.34 | 195,821 | -5.73(-1.60%) |
Dec 07, 2023 | 359.64 | 362.31 | 357.52 | 359.07 | 159,302 | -0.19(-0.05%) |
Dec 06, 2023 | 364.18 | 367.50 | 356.11 | 359.26 | 241,054 | -5.11(-1.40%) |
Dec 05, 2023 | 366.42 | 367.55 | 362.51 | 364.37 | 228,009 | -2.41(-0.66%) |
Dec 04, 2023 | 368.82 | 374.73 | 364.03 | 366.77 | 282,830 | -3.09(-0.84%) |
Dec 01, 2023 | 369.57 | 372.39 | 368.05 | 369.87 | 177,864 | +1.07(+0.29%) |
Nov 30, 2023 | 362.75 | 369.36 | 361.80 | 368.80 | 257,837 | +6.31(+1.74%) |
Nov 29, 2023 | 364.54 | 365.13 | 360.92 | 362.49 | 314,361 | -1.67(-0.46%) |
Nov 28, 2023 | 367.95 | 368.18 | 361.35 | 364.16 | 190,586 | -3.38(-0.92%) |
Nov 27, 2023 | 367.93 | 369.69 | 365.22 | 367.54 | 123,526 | -0.77(-0.21%) |
Nov 24, 2023 | 370.09 | 371.39 | 368.31 | 368.31 | 68,645 | -0.66(-0.18%) |
Nov 22, 2023 | 366.07 | 369.03 | 363.17 | 368.97 | 117,278 | +1.45(+0.39%) |
Nov 21, 2023 | 363.15 | 368.84 | 362.73 | 367.52 | 243,699 | +3.31(+0.91%) |
Nov 20, 2023 | 361.23 | 366.71 | 360.39 | 364.21 | 140,348 | +2.91(+0.81%) |
Nov 17, 2023 | 364.45 | 365.56 | 360.48 | 361.30 | 217,845 | -1.91(-0.52%) |
Nov 16, 2023 | 366.81 | 370.49 | 361.31 | 363.20 | 241,391 | -3.56(-0.97%) |
Nov 15, 2023 | 373.44 | 375.29 | 366.00 | 366.76 | 238,813 | -5.90(-1.58%) |
Nov 14, 2023 | 371.49 | 374.68 | 368.91 | 372.66 | 222,815 | +2.08(+0.56%) |
Nov 13, 2023 | 362.66 | 371.87 | 362.66 | 370.58 | 203,063 | +7.28(+2.00%) |
Nov 10, 2023 | 366.06 | 370.34 | 361.76 | 363.30 | 255,300 | -1.99(-0.54%) |
Nov 09, 2023 | 364.27 | 366.02 | 362.67 | 365.29 | 219,183 | +0.71(+0.19%) |
Nov 08, 2023 | 369.64 | 372.26 | 363.68 | 364.58 | 236,026 | -5.14(-1.39%) |
Nov 07, 2023 | 374.15 | 374.17 | 365.76 | 369.72 | 281,522 | -3.84(-1.03%) |
Nov 06, 2023 | 378.07 | 379.23 | 371.33 | 373.56 | 266,770 | -4.51(-1.19%) |
Nov 03, 2023 | 370.34 | 378.96 | 367.04 | 378.07 | 253,453 | +8.05(+2.18%) |
Nov 02, 2023 | 365.85 | 380.84 | 360.98 | 370.02 | 379,238 | +5.80(+1.59%) |
Nov 01, 2023 | 362.74 | 366.94 | 361.65 | 364.21 | 184,088 | +2.66(+0.74%) |
Oct 31, 2023 | 360.34 | 364.41 | 359.09 | 361.55 | 198,928 | +1.62(+0.45%) |
Oct 30, 2023 | 363.82 | 364.90 | 359.61 | 359.93 | 277,075 | -2.77(-0.76%) |
Oct 27, 2023 | 359.31 | 365.09 | 358.85 | 362.70 | 270,355 | +3.32(+0.92%) |
Oct 26, 2023 | 355.41 | 362.66 | 353.14 | 359.38 | 209,705 | +3.95(+1.11%) |
Oct 25, 2023 | 352.27 | 358.93 | 352.27 | 355.43 | 193,114 | +3.21(+0.91%) |
Oct 24, 2023 | 357.83 | 359.07 | 349.48 | 352.22 | 274,066 | -3.77(-1.06%) |
Oct 23, 2023 | 359.52 | 360.44 | 354.94 | 355.99 | 193,739 | -4.18(-1.16%) |
Oct 20, 2023 | 365.31 | 366.69 | 359.11 | 360.17 | 183,062 | -3.63(-1.00%) |
Oct 19, 2023 | 367.67 | 371.46 | 362.99 | 363.80 | 303,769 | -5.31(-1.44%) |
Oct 18, 2023 | 367.93 | 369.57 | 363.87 | 369.11 | 222,861 | +3.73(+1.02%) |
Oct 17, 2023 | 363.93 | 369.51 | 363.93 | 365.38 | 302,771 | +1.99(+0.55%) |
Oct 16, 2023 | 361.81 | 367.23 | 361.81 | 363.39 | 149,947 | +4.64(+1.29%) |
Oct 13, 2023 | 360.24 | 360.81 | 355.67 | 358.75 | 183,896 | -0.54(-0.15%) |
Oct 12, 2023 | 361.82 | 363.98 | 359.19 | 359.29 | 228,602 | -2.53(-0.70%) |
Oct 11, 2023 | 362.83 | 364.15 | 359.79 | 361.82 | 181,218 | -2.13(-0.59%) |
Oct 10, 2023 | 364.81 | 368.15 | 363.64 | 363.96 | 202,952 | +0.34(+0.09%) |
Oct 09, 2023 | 353.89 | 364.43 | 353.42 | 363.62 | 210,219 | +8.48(+2.39%) |
Oct 06, 2023 | 349.00 | 357.96 | 349.00 | 355.13 | 280,027 | +5.88(+1.68%) |
Oct 05, 2023 | 345.66 | 353.52 | 345.66 | 349.25 | 245,201 | +2.51(+0.72%) |
Oct 04, 2023 | 342.83 | 348.91 | 342.43 | 346.74 | 220,219 | +4.34(+1.27%) |
Oct 03, 2023 | 347.13 | 347.77 | 340.86 | 342.40 | 208,198 | -4.14(-1.19%) |
Oct 02, 2023 | 340.25 | 347.24 | 338.89 | 346.54 | 191,655 | +5.88(+1.73%) |
Sep 29, 2023 | 343.97 | 344.27 | 339.76 | 340.66 | 281,841 | -3.42(-0.99%) |
Sep 28, 2023 | 343.46 | 344.59 | 341.42 | 344.08 | 152,898 | -0.26(-0.08%) |
Sep 27, 2023 | 339.45 | 346.76 | 339.45 | 344.34 | 259,980 | +5.31(+1.57%) |
Sep 26, 2023 | 341.88 | 345.06 | 337.88 | 339.02 | 269,296 | -4.63(-1.35%) |
Sep 25, 2023 | 342.56 | 345.17 | 342.72 | 343.65 | 255,674 | +2.72(+0.80%) |
Sep 22, 2023 | 338.65 | 342.07 | 338.65 | 340.93 | 135,128 | +2.35(+0.69%) |
Sep 21, 2023 | 339.62 | 342.42 | 337.73 | 338.58 | 158,841 | -1.82(-0.54%) |
Sep 20, 2023 | 337.30 | 341.92 | 337.30 | 340.40 | 162,347 | +3.80(+1.13%) |
Sep 19, 2023 | 339.56 | 341.63 | 336.23 | 336.60 | 238,408 | -3.11(-0.92%) |
Sep 18, 2023 | 333.56 | 341.70 | 333.56 | 339.71 | 218,978 | +6.91(+2.08%) |
Sep 15, 2023 | 334.16 | 334.88 | 330.42 | 332.80 | 549,719 | -2.98(-0.89%) |
Sep 14, 2023 | 333.55 | 336.01 | 330.82 | 335.78 | 216,396 | +2.67(+0.80%) |
Sep 13, 2023 | 322.79 | 333.61 | 322.79 | 333.11 | 399,018 | +11.94(+3.72%) |
Sep 12, 2023 | 311.55 | 322.13 | 311.55 | 321.17 | 262,905 | +11.16(+3.60%) |
Sep 11, 2023 | 312.08 | 315.36 | 308.21 | 310.01 | 193,890 | -1.82(-0.59%) |
Sep 08, 2023 | 310.21 | 314.93 | 310.19 | 311.84 | 222,486 | +1.55(+0.50%) |
Sep 07, 2023 | 315.65 | 316.44 | 309.85 | 310.29 | 274,248 | -3.82(-1.22%) |
Sep 06, 2023 | 315.19 | 315.79 | 311.40 | 314.10 | 137,127 | -0.52(-0.16%) |
Sep 05, 2023 | 314.76 | 316.88 | 309.95 | 314.62 | 236,238 | -2.82(-0.89%) |
Sep 01, 2023 | 319.15 | 319.48 | 315.10 | 317.44 | 243,054 | +0.80(+0.25%) |
Aug 31, 2023 | 317.62 | 321.05 | 316.22 | 316.64 | 243,593 | -1.55(-0.49%) |
Aug 30, 2023 | 317.51 | 320.38 | 317.51 | 318.19 | 187,404 | +1.63(+0.52%) |
Aug 29, 2023 | 316.42 | 317.76 | 309.03 | 316.56 | 241,699 | -0.46(-0.14%) |
Aug 28, 2023 | 317.14 | 320.46 | 315.15 | 317.01 | 210,519 | -1.64(-0.51%) |
Aug 25, 2023 | 314.53 | 319.65 | 313.57 | 318.65 | 313,942 | +4.45(+1.42%) |
Aug 24, 2023 | 308.71 | 315.21 | 308.71 | 314.20 | 241,885 | +3.95(+1.27%) |
Aug 23, 2023 | 307.77 | 312.36 | 306.11 | 310.25 | 200,911 | +1.71(+0.56%) |
Aug 22, 2023 | 311.25 | 311.25 | 307.89 | 308.54 | 151,922 | -3.06(-0.98%) |
Aug 21, 2023 | 315.34 | 317.35 | 310.24 | 311.59 | 167,570 | -3.98(-1.26%) |
Aug 18, 2023 | 313.10 | 319.01 | 313.10 | 315.58 | 274,846 | +2.62(+0.84%) |
Aug 17, 2023 | 315.88 | 316.78 | 312.62 | 312.96 | 123,733 | -3.20(-1.01%) |
Aug 16, 2023 | 314.86 | 317.44 | 313.30 | 316.15 | 107,530 | +1.79(+0.57%) |
Aug 15, 2023 | 316.37 | 317.18 | 311.58 | 314.36 | 128,482 | -1.59(-0.50%) |
Aug 14, 2023 | 314.81 | 318.40 | 313.28 | 315.95 | 184,819 | +1.75(+0.56%) |
Aug 11, 2023 | 311.90 | 315.09 | 310.46 | 314.20 | 160,418 | +3.21(+1.03%) |
Aug 10, 2023 | 306.94 | 311.46 | 306.28 | 311.00 | 191,608 | +4.38(+1.43%) |
Aug 09, 2023 | 303.33 | 307.14 | 302.25 | 306.62 | 140,456 | +4.38(+1.45%) |
Aug 08, 2023 | 301.43 | 303.61 | 296.06 | 302.24 | 198,990 | +0.80(+0.26%) |
Aug 07, 2023 | 299.44 | 302.19 | 297.68 | 301.44 | 152,385 | +2.15(+0.72%) |
Aug 04, 2023 | 295.24 | 303.72 | 293.59 | 299.29 | 194,457 | +5.33(+1.81%) |
Aug 03, 2023 | 293.63 | 297.68 | 281.26 | 293.96 | 486,267 | -3.93(-1.32%) |
Aug 02, 2023 | 301.95 | 301.95 | 294.74 | 297.89 | 323,653 | -4.05(-1.34%) |
Aug 01, 2023 | 306.12 | 307.71 | 300.88 | 301.95 | 247,805 | -3.74(-1.22%) |
Jul 31, 2023 | 301.73 | 306.27 | 299.32 | 305.69 | 167,916 | +4.76(+1.58%) |
Jul 28, 2023 | 300.62 | 304.20 | 299.39 | 300.93 | 190,909 | -0.54(-0.18%) |
Jul 27, 2023 | 306.18 | 306.18 | 297.00 | 301.47 | 279,201 | -4.99(-1.63%) |
Jul 26, 2023 | 313.60 | 315.18 | 305.74 | 306.46 | 305,172 | -7.62(-2.43%) |
Jul 25, 2023 | 317.96 | 318.95 | 312.17 | 314.07 | 196,145 | -5.19(-1.62%) |
Jul 24, 2023 | 317.06 | 321.84 | 317.06 | 319.26 | 143,364 | +2.40(+0.76%) |
Jul 21, 2023 | 317.60 | 318.34 | 314.83 | 316.86 | 163,859 | -0.25(-0.08%) |
Jul 20, 2023 | 321.99 | 321.99 | 316.95 | 317.11 | 144,535 | -2.60(-0.81%) |
Jul 19, 2023 | 320.14 | 321.00 | 316.56 | 319.71 | 198,416 | +0.93(+0.29%) |
Jul 18, 2023 | 313.44 | 319.54 | 313.44 | 318.78 | 195,246 | +5.90(+1.89%) |
Jul 17, 2023 | 308.80 | 313.58 | 307.11 | 312.88 | 207,248 | +4.15(+1.34%) |
Jul 14, 2023 | 304.72 | 309.34 | 302.36 | 308.73 | 183,707 | +4.70(+1.55%) |
Jul 13, 2023 | 304.25 | 306.56 | 303.70 | 304.03 | 186,701 | -0.52(-0.17%) |
Jul 12, 2023 | 310.41 | 311.25 | 304.33 | 304.55 | 243,869 | -5.77(-1.86%) |
Jul 11, 2023 | 305.16 | 311.27 | 305.16 | 310.32 | 245,420 | +7.59(+2.51%) |
Jul 10, 2023 | 302.84 | 306.79 | 301.28 | 302.73 | 200,508 | -0.88(-0.29%) |
Jul 07, 2023 | 306.60 | 308.73 | 302.21 | 303.61 | 267,899 | -4.38(-1.42%) |
Jul 06, 2023 | 308.26 | 310.71 | 306.13 | 307.99 | 285,293 | -0.34(-0.11%) |
Jul 05, 2023 | 310.23 | 311.42 | 305.66 | 308.33 | 220,618 | -0.93(-0.30%) |
Jul 03, 2023 | 309.06 | 311.84 | 308.03 | 309.25 | 90,050 | -0.50(-0.16%) |
Jun 30, 2023 | 303.21 | 312.93 | 303.21 | 309.75 | 277,871 | +5.86(+1.93%) |
Jun 29, 2023 | 295.65 | 304.68 | 295.65 | 303.90 | 313,348 | +8.05(+2.72%) |
Jun 28, 2023 | 288.83 | 296.61 | 286.90 | 295.84 | 450,580 | +7.01(+2.43%) |
Jun 27, 2023 | 289.50 | 292.44 | 286.78 | 288.83 | 235,460 | -0.53(-0.18%) |
Jun 26, 2023 | 292.50 | 294.76 | 286.31 | 289.36 | 253,747 | -1.85(-0.64%) |
Jun 23, 2023 | 290.58 | 296.29 | 289.52 | 291.21 | 2,684,685 | -0.23(-0.08%) |
Jun 22, 2023 | 288.99 | 292.83 | 286.83 | 291.44 | 255,923 | +3.15(+1.09%) |
Jun 21, 2023 | 288.36 | 290.85 | 286.68 | 288.30 | 249,892 | +0.96(+0.33%) |
Jun 20, 2023 | 288.60 | 291.08 | 286.16 | 287.34 | 279,970 | -0.63(-0.22%) |
Jun 16, 2023 | 294.28 | 294.28 | 287.85 | 287.97 | 308,288 | -3.20(-1.10%) |
Jun 15, 2023 | 291.60 | 294.01 | 290.29 | 291.16 | 176,858 | +0.49(+0.17%) |
Jun 14, 2023 | 287.68 | 291.11 | 286.27 | 290.68 | 223,544 | +2.81(+0.98%) |
Jun 13, 2023 | 286.50 | 291.49 | 285.96 | 287.87 | 202,959 | -0.34(-0.12%) |
Jun 12, 2023 | 283.63 | 290.65 | 283.12 | 288.21 | 227,511 | +4.79(+1.69%) |
Jun 09, 2023 | 285.67 | 287.41 | 281.70 | 283.42 | 218,993 | -2.11(-0.74%) |
Jun 08, 2023 | 279.54 | 286.59 | 279.54 | 285.53 | 221,000 | +4.86(+1.73%) |
Jun 07, 2023 | 281.47 | 281.75 | 274.07 | 280.67 | 355,233 | -3.06(-1.08%) |
Jun 06, 2023 | 283.52 | 287.81 | 282.65 | 283.73 | 206,784 | -1.11(-0.39%) |
Jun 05, 2023 | 287.74 | 288.20 | 284.13 | 284.83 | 208,011 | -3.16(-1.10%) |
Jun 02, 2023 | 280.05 | 288.44 | 279.74 | 287.99 | 230,037 | +8.34(+2.98%) |
Jun 01, 2023 | 274.07 | 279.83 | 273.82 | 279.64 | 366,269 | +4.43(+1.61%) |
May 31, 2023 | 276.69 | 277.61 | 272.01 | 275.21 | 321,937 | -4.10(-1.47%) |
May 30, 2023 | 279.04 | 284.36 | 278.54 | 279.31 | 289,209 | -1.02(-0.36%) |
May 26, 2023 | 283.93 | 285.13 | 280.02 | 280.33 | 222,541 | -4.30(-1.51%) |
May 25, 2023 | 278.20 | 284.64 | 277.94 | 284.63 | 324,965 | +5.92(+2.13%) |
May 24, 2023 | 274.36 | 281.09 | 274.36 | 278.71 | 317,622 | +5.10(+1.86%) |
May 23, 2023 | 268.05 | 274.77 | 267.52 | 273.61 | 307,597 | +1.51(+0.56%) |
May 22, 2023 | 277.28 | 278.71 | 271.41 | 272.10 | 355,967 | -4.41(-1.60%) |
May 19, 2023 | 276.56 | 278.96 | 273.16 | 276.51 | 336,565 | -0.14(-0.05%) |
May 18, 2023 | 278.05 | 278.20 | 273.00 | 276.65 | 209,163 | -2.00(-0.72%) |
May 17, 2023 | 277.46 | 279.50 | 274.88 | 278.65 | 159,173 | +1.30(+0.47%) |
May 16, 2023 | 277.77 | 280.60 | 277.08 | 277.34 | 208,670 | -1.82(-0.65%) |
May 15, 2023 | 281.75 | 282.00 | 278.67 | 279.17 | 138,846 | -3.43(-1.21%) |
May 12, 2023 | 275.82 | 283.40 | 275.72 | 282.59 | 228,461 | +6.62(+2.40%) |
May 11, 2023 | 281.79 | 282.44 | 275.14 | 275.97 | 202,374 | -7.27(-2.57%) |
May 10, 2023 | 282.83 | 285.45 | 280.26 | 283.24 | 159,164 | +0.61(+0.21%) |
May 09, 2023 | 283.32 | 285.66 | 280.15 | 282.63 | 161,534 | -0.67(-0.24%) |
May 08, 2023 | 289.83 | 289.92 | 281.85 | 283.30 | 262,370 | -6.91(-2.38%) |
May 05, 2023 | 281.62 | 291.15 | 280.80 | 290.21 | 356,143 | +10.23(+3.65%) |
May 04, 2023 | 280.16 | 282.83 | 271.80 | 279.98 | 387,018 | +1.05(+0.38%) |
May 03, 2023 | 288.98 | 296.62 | 278.17 | 278.92 | 649,530 | +4.37(+1.59%) |
May 02, 2023 | 274.00 | 275.69 | 268.29 | 274.56 | 258,779 | +0.06(+0.02%) |
May 01, 2023 | 273.55 | 275.37 | 270.83 | 274.50 | 176,543 | +0.84(+0.31%) |
Apr 28, 2023 | 272.67 | 275.66 | 271.17 | 273.65 | 276,057 | -0.15(-0.05%) |
Apr 27, 2023 | 270.89 | 275.77 | 266.39 | 273.80 | 221,574 | +1.87(+0.69%) |
Apr 26, 2023 | 268.60 | 274.38 | 267.10 | 271.93 | 195,161 | +0.38(+0.14%) |
Apr 25, 2023 | 277.08 | 278.38 | 271.50 | 271.56 | 188,228 | -5.83(-2.10%) |
Apr 24, 2023 | 270.05 | 277.52 | 270.05 | 277.38 | 183,212 | +5.50(+2.02%) |
Apr 21, 2023 | 272.43 | 272.82 | 266.08 | 271.88 | 301,819 | +0.76(+0.28%) |
Apr 20, 2023 | 271.52 | 272.84 | 269.96 | 271.13 | 147,022 | +0.40(+0.15%) |
Apr 19, 2023 | 266.68 | 271.78 | 264.41 | 270.73 | 323,139 | +3.08(+1.15%) |
Apr 18, 2023 | 270.44 | 271.29 | 263.97 | 267.65 | 216,120 | -2.99(-1.11%) |
Apr 17, 2023 | 271.51 | 273.03 | 269.27 | 270.64 | 190,727 | -0.71(-0.26%) |
Apr 14, 2023 | 270.23 | 273.55 | 270.00 | 271.35 | 288,216 | +1.70(+0.63%) |
Apr 13, 2023 | 265.69 | 271.33 | 264.11 | 269.65 | 371,342 | +3.17(+1.19%) |
Apr 12, 2023 | 262.98 | 266.71 | 261.64 | 266.48 | 291,717 | +3.49(+1.33%) |
Apr 11, 2023 | 256.51 | 263.44 | 255.46 | 262.99 | 254,896 | +8.35(+3.28%) |
Apr 10, 2023 | 252.93 | 255.96 | 252.47 | 254.63 | 220,996 | +2.18(+0.86%) |
Apr 06, 2023 | 251.24 | 253.10 | 249.93 | 252.46 | 167,017 | +1.90(+0.76%) |
Apr 05, 2023 | 250.76 | 251.41 | 247.32 | 250.56 | 199,655 | -0.07(-0.03%) |
Apr 04, 2023 | 256.99 | 256.99 | 247.98 | 250.63 | 213,023 | -7.34(-2.84%) |
Apr 03, 2023 | 258.16 | 259.88 | 256.56 | 257.96 | 207,721 | +1.39(+0.54%) |
Mar 31, 2023 | 253.33 | 258.17 | 253.33 | 256.57 | 288,578 | +4.67(+1.86%) |
Mar 30, 2023 | 250.14 | 252.60 | 248.86 | 251.90 | 144,837 | +2.39(+0.96%) |
Mar 29, 2023 | 252.97 | 255.10 | 249.38 | 249.51 | 237,301 | -2.74(-1.08%) |
Mar 28, 2023 | 249.27 | 253.15 | 249.27 | 252.25 | 182,751 | +3.10(+1.25%) |
Mar 27, 2023 | 246.12 | 250.94 | 244.70 | 249.15 | 234,622 | +4.57(+1.87%) |
Mar 24, 2023 | 245.99 | 247.07 | 241.61 | 244.57 | 179,822 | -0.76(-0.31%) |
Mar 23, 2023 | 245.04 | 247.70 | 243.06 | 245.33 | 332,125 | +0.74(+0.30%) |
Mar 22, 2023 | 246.42 | 248.19 | 243.70 | 244.59 | 173,868 | -1.48(-0.60%) |
Mar 21, 2023 | 252.05 | 252.57 | 245.81 | 246.07 | 220,562 | -3.76(-1.50%) |
Mar 20, 2023 | 244.37 | 251.54 | 243.72 | 249.83 | 207,173 | +6.73(+2.77%) |
Mar 17, 2023 | 246.02 | 248.29 | 238.50 | 243.10 | 785,127 | -3.75(-1.52%) |
Mar 16, 2023 | 237.12 | 248.44 | 236.23 | 246.85 | 396,763 | +7.80(+3.26%) |
Mar 15, 2023 | 235.28 | 240.44 | 230.32 | 239.05 | 471,787 | +0.37(+0.15%) |
Mar 14, 2023 | 244.65 | 245.27 | 237.46 | 238.69 | 397,462 | -4.25(-1.75%) |
Mar 13, 2023 | 248.64 | 255.06 | 242.67 | 242.93 | 364,258 | -8.88(-3.53%) |
Mar 10, 2023 | 258.13 | 262.14 | 251.74 | 251.81 | 288,277 | -6.61(-2.56%) |
Mar 09, 2023 | 252.65 | 259.50 | 249.48 | 258.42 | 341,083 | +6.49(+2.58%) |
Mar 08, 2023 | 262.19 | 264.79 | 250.87 | 251.93 | 486,454 | -7.32(-2.82%) |
Mar 07, 2023 | 260.39 | 262.37 | 258.20 | 259.25 | 335,551 | -0.17(-0.07%) |
Mar 06, 2023 | 257.19 | 259.46 | 253.87 | 259.42 | 265,737 | +1.65(+0.64%) |
Mar 03, 2023 | 255.45 | 258.31 | 253.54 | 257.76 | 245,677 | +2.86(+1.12%) |
Mar 02, 2023 | 253.26 | 255.39 | 251.35 | 254.90 | 237,701 | +1.16(+0.46%) |