Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 270.98 | 271.32 | 270.52 | 270.52 | 125,052 | -0.02(-0.01%) |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 171,682 | +3.64(+1.36%) |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 112,370 | +1.21(+0.46%) |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 105,838 | -0.47(-0.18%) |
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 145,969 | -1.45(-0.54%) |
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 137,664 | +0.35(+0.13%) |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 118,837 | -0.31(-0.12%) |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 118,705 | +1.94(+0.73%) |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 132,949 | -0.21(-0.08%) |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 508,163 | -0.86(-0.32%) |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 128,749 | -1.33(-0.50%) |
Mar 13, 2024 | 269.72 | 270.20 | 267.22 | 268.03 | 118,336 | -0.97(-0.36%) |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 121,193 | +1.03(+0.38%) |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 141,121 | -0.56(-0.21%) |
Mar 08, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 101,636 | -0.48(-0.18%) |
Mar 07, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 151,739 | +1.42(+0.53%) |
Mar 06, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 113,358 | +1.83(+0.69%) |
Mar 05, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 157,347 | -2.16(-0.81%) |
Mar 04, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 171,248 | -0.58(-0.22%) |
Mar 01, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 161,473 | +3.09(+1.16%) |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 193,005 | -2.56(-0.96%) |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 219,258 | -1.65(-0.61%) |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 143,609 | +0.33(+0.12%) |
Feb 26, 2024 | 270.08 | 271.00 | 269.05 | 269.29 | 345,513 | -1.14(-0.42%) |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 579,875 | +1.29(+0.48%) |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 123,917 | +3.08(+1.16%) |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 113,907 | +0.59(+0.22%) |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 192,020 | -1.19(-0.45%) |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 116,335 | +0.67(+0.25%) |
Feb 15, 2024 | 264.11 | 266.35 | 264.06 | 265.99 | 100,448 | +2.13(+0.81%) |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 126,915 | +2.51(+0.96%) |
Feb 13, 2024 | 262.39 | 263.81 | 259.79 | 261.35 | 161,343 | -2.90(-1.10%) |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 432,494 | +0.80(+0.30%) |
Feb 09, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 113,128 | +0.00(+0.00%) |
Feb 08, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 113,916 | -0.06(-0.02%) |
Feb 07, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 139,519 | +0.36(+0.14%) |
Feb 06, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 142,404 | +3.09(+1.19%) |
Feb 05, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 164,234 | +0.57(+0.22%) |
Feb 02, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 217,700 | -0.51(-0.20%) |
Feb 01, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 191,551 | +3.36(+1.31%) |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 644,065 | -0.60(-0.23%) |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 471,942 | +0.09(+0.03%) |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 182,585 | +2.15(+0.84%) |
Jan 26, 2024 | 255.39 | 255.85 | 254.85 | 255.00 | 133,866 | +1.20(+0.47%) |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 197,049 | -0.26(-0.10%) |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 209,390 | -2.31(-0.90%) |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 147,067 | -0.21(-0.08%) |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 212,903 | +1.31(+0.51%) |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 145,154 | +0.28(+0.11%) |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 367,281 | +0.10(+0.04%) |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 139,265 | -0.88(-0.34%) |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 167,607 | -1.43(-0.56%) |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 122,960 | -0.64(-0.25%) |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 154,316 | -0.52(-0.20%) |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 174,566 | +0.81(+0.31%) |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 199,819 | +0.09(+0.03%) |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 263,320 | +2.81(+1.10%) |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 200,267 | -0.19(-0.07%) |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 460,181 | +1.21(+0.48%) |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 280,174 | -0.95(-0.37%) |
Jan 02, 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 236,649 | +3.88(+1.55%) |
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 153,441 | -0.39(-0.16%) |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 183,545 | +0.61(+0.24%) |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 170,980 | +1.24(+0.50%) |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 183,308 | +0.86(+0.35%) |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 171,243 | +1.71(+0.69%) |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 194,805 | +3.33(+1.37%) |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 235,736 | -4.12(-1.66%) |
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 460,106 | +2.27(+0.92%) |
Dec 18, 2023 | 245.76 | 246.26 | 244.74 | 245.19 | 225,287 | +0.34(+0.14%) |
Dec 15, 2023 | 246.34 | 246.35 | 244.28 | 244.86 | 236,813 | -2.31(-0.93%) |
Dec 14, 2023 | 248.92 | 249.09 | 246.25 | 247.17 | 305,412 | -0.50(-0.20%) |
Dec 13, 2023 | 241.92 | 247.70 | 241.61 | 247.67 | 239,492 | +4.95(+2.04%) |
Dec 12, 2023 | 241.82 | 243.09 | 240.53 | 242.71 | 573,597 | +1.47(+0.61%) |
Dec 11, 2023 | 240.83 | 241.63 | 239.90 | 241.24 | 190,049 | +1.31(+0.54%) |
Dec 08, 2023 | 239.81 | 240.51 | 238.67 | 239.93 | 142,264 | +0.28(+0.12%) |
Dec 07, 2023 | 239.81 | 240.12 | 238.49 | 239.66 | 128,053 | -0.22(-0.09%) |
Dec 06, 2023 | 239.98 | 240.70 | 239.56 | 239.88 | 122,868 | +0.32(+0.13%) |
Dec 05, 2023 | 239.51 | 239.86 | 238.17 | 239.56 | 139,440 | -0.49(-0.20%) |
Dec 04, 2023 | 238.81 | 240.39 | 238.71 | 240.04 | 205,654 | +0.77(+0.32%) |
Dec 01, 2023 | 237.36 | 239.46 | 237.16 | 239.28 | 183,262 | +1.54(+0.65%) |
Nov 30, 2023 | 235.28 | 237.88 | 234.64 | 237.73 | 132,180 | +2.84(+1.21%) |
Nov 29, 2023 | 234.53 | 236.31 | 234.53 | 234.89 | 136,667 | +0.22(+0.09%) |
Nov 28, 2023 | 235.42 | 236.02 | 234.62 | 234.67 | 169,171 | -1.34(-0.57%) |
Nov 27, 2023 | 236.83 | 237.46 | 235.51 | 236.02 | 332,482 | -1.31(-0.55%) |
Nov 24, 2023 | 236.40 | 237.53 | 236.40 | 237.33 | 119,486 | +1.21(+0.51%) |
Nov 22, 2023 | 235.70 | 236.76 | 235.54 | 236.13 | 125,730 | +1.17(+0.50%) |
Nov 21, 2023 | 234.48 | 235.44 | 234.25 | 234.95 | 306,896 | +1.20(+0.51%) |
Nov 20, 2023 | 231.49 | 234.28 | 231.41 | 233.76 | 207,274 | +1.47(+0.63%) |
Nov 17, 2023 | 233.06 | 233.26 | 231.68 | 232.29 | 134,908 | -0.16(-0.07%) |
Nov 16, 2023 | 232.28 | 233.15 | 231.37 | 232.45 | 172,249 | +0.63(+0.27%) |
Nov 15, 2023 | 231.41 | 233.03 | 231.41 | 231.82 | 228,730 | +0.26(+0.11%) |
Nov 14, 2023 | 230.62 | 232.77 | 230.34 | 231.56 | 338,321 | +2.62(+1.14%) |
Nov 13, 2023 | 227.59 | 229.32 | 226.32 | 228.94 | 291,570 | +1.50(+0.66%) |
Nov 10, 2023 | 227.18 | 227.85 | 224.56 | 227.45 | 222,137 | +1.21(+0.53%) |
Nov 09, 2023 | 231.11 | 231.11 | 226.06 | 226.24 | 616,102 | -5.03(-2.18%) |
Nov 08, 2023 | 232.94 | 232.94 | 230.19 | 231.28 | 169,001 | -0.85(-0.36%) |
Nov 07, 2023 | 231.60 | 232.68 | 231.18 | 232.12 | 167,836 | +0.42(+0.18%) |
Nov 06, 2023 | 231.56 | 232.10 | 230.69 | 231.71 | 147,488 | +1.09(+0.47%) |
Nov 03, 2023 | 230.45 | 231.95 | 230.23 | 230.62 | 142,904 | +1.65(+0.72%) |
Nov 02, 2023 | 226.60 | 229.08 | 226.01 | 228.97 | 226,466 | +3.48(+1.54%) |
Nov 01, 2023 | 224.60 | 226.33 | 224.06 | 225.49 | 161,684 | +0.51(+0.23%) |
Oct 31, 2023 | 223.87 | 225.14 | 223.11 | 224.98 | 132,369 | +1.52(+0.68%) |
Oct 30, 2023 | 223.66 | 224.20 | 221.80 | 223.46 | 434,198 | +1.17(+0.52%) |
Oct 27, 2023 | 225.74 | 225.87 | 221.46 | 222.29 | 1,289,264 | -3.91(-1.73%) |
Oct 26, 2023 | 226.81 | 228.05 | 225.96 | 226.19 | 286,264 | -2.05(-0.90%) |
Oct 25, 2023 | 229.69 | 229.92 | 226.77 | 228.25 | 163,695 | -2.44(-1.06%) |
Oct 24, 2023 | 229.16 | 231.21 | 229.06 | 230.69 | 236,143 | +1.05(+0.46%) |
Oct 23, 2023 | 230.90 | 231.66 | 229.55 | 229.64 | 156,239 | -1.61(-0.70%) |
Oct 20, 2023 | 231.62 | 232.97 | 231.26 | 231.26 | 131,555 | -0.90(-0.39%) |
Oct 19, 2023 | 234.59 | 234.59 | 231.08 | 232.15 | 166,540 | -2.43(-1.04%) |
Oct 18, 2023 | 237.22 | 237.61 | 234.34 | 234.58 | 106,367 | -2.42(-1.02%) |
Oct 17, 2023 | 236.17 | 238.43 | 236.17 | 237.00 | 97,630 | -0.01(-0.00%) |
Oct 16, 2023 | 236.09 | 238.38 | 235.88 | 237.01 | 152,799 | +1.83(+0.78%) |
Oct 13, 2023 | 234.56 | 236.24 | 233.93 | 235.18 | 104,584 | +1.41(+0.61%) |
Oct 12, 2023 | 236.59 | 236.90 | 233.66 | 233.77 | 144,209 | -2.63(-1.11%) |
Oct 11, 2023 | 238.13 | 238.13 | 235.37 | 236.40 | 113,717 | -1.37(-0.57%) |
Oct 10, 2023 | 236.35 | 238.72 | 235.67 | 237.76 | 146,227 | +1.43(+0.61%) |
Oct 09, 2023 | 234.73 | 236.56 | 233.97 | 236.33 | 94,359 | +0.62(+0.26%) |
Oct 06, 2023 | 232.71 | 236.54 | 232.64 | 235.71 | 157,230 | +2.34(+1.00%) |
Oct 05, 2023 | 232.05 | 233.67 | 231.32 | 233.37 | 237,884 | +1.49(+0.64%) |
Oct 04, 2023 | 231.32 | 232.29 | 230.21 | 231.87 | 259,601 | +0.62(+0.27%) |
Oct 03, 2023 | 232.29 | 232.68 | 230.42 | 231.26 | 342,558 | -2.17(-0.93%) |
Oct 02, 2023 | 233.72 | 233.72 | 230.98 | 233.43 | 307,218 | -0.82(-0.35%) |
Sep 29, 2023 | 236.51 | 236.51 | 233.85 | 234.25 | 157,358 | -1.57(-0.67%) |
Sep 28, 2023 | 235.13 | 236.51 | 235.13 | 235.82 | 186,653 | +1.03(+0.44%) |
Sep 27, 2023 | 236.21 | 236.53 | 233.03 | 234.79 | 266,339 | -0.95(-0.40%) |
Sep 26, 2023 | 236.63 | 237.37 | 235.53 | 235.74 | 179,857 | -1.63(-0.69%) |
Sep 25, 2023 | 236.12 | 237.48 | 236.62 | 237.37 | 126,355 | +1.06(+0.45%) |
Sep 22, 2023 | 236.97 | 237.71 | 236.19 | 236.31 | 140,592 | -0.48(-0.20%) |
Sep 21, 2023 | 238.53 | 238.69 | 236.78 | 236.78 | 119,415 | -2.43(-1.02%) |
Sep 20, 2023 | 240.18 | 241.04 | 239.21 | 239.21 | 97,371 | -0.22(-0.09%) |
Sep 19, 2023 | 239.11 | 239.90 | 238.05 | 239.43 | 99,864 | +0.15(+0.06%) |
Sep 18, 2023 | 240.25 | 240.38 | 238.64 | 239.28 | 223,974 | -0.82(-0.34%) |
Sep 15, 2023 | 241.59 | 242.30 | 239.88 | 240.11 | 130,848 | -1.73(-0.71%) |
Sep 14, 2023 | 242.63 | 242.78 | 241.49 | 241.83 | 115,371 | +0.32(+0.13%) |
Sep 13, 2023 | 241.12 | 242.41 | 240.92 | 241.52 | 117,586 | +0.17(+0.07%) |
Sep 12, 2023 | 241.25 | 242.21 | 240.24 | 241.35 | 126,654 | -0.65(-0.27%) |
Sep 11, 2023 | 240.43 | 242.32 | 240.12 | 241.99 | 126,405 | +1.87(+0.78%) |
Sep 08, 2023 | 240.21 | 240.92 | 239.77 | 240.13 | 146,716 | -0.23(-0.10%) |
Sep 07, 2023 | 240.28 | 241.31 | 239.98 | 240.35 | 133,942 | +0.66(+0.28%) |
Sep 06, 2023 | 240.91 | 241.05 | 238.74 | 239.69 | 206,297 | -1.36(-0.56%) |
Sep 05, 2023 | 243.52 | 243.66 | 240.96 | 241.05 | 178,212 | -2.41(-0.99%) |
Sep 01, 2023 | 244.35 | 244.79 | 243.11 | 243.46 | 205,347 | +0.81(+0.34%) |
Aug 31, 2023 | 245.47 | 245.63 | 242.65 | 242.65 | 255,463 | -2.60(-1.06%) |
Aug 30, 2023 | 245.58 | 246.51 | 245.10 | 245.25 | 190,209 | +0.12(+0.05%) |
Aug 29, 2023 | 243.24 | 245.19 | 243.15 | 245.13 | 131,119 | +2.20(+0.91%) |
Aug 28, 2023 | 243.14 | 244.10 | 242.11 | 242.93 | 245,319 | +0.45(+0.18%) |
Aug 25, 2023 | 241.18 | 243.20 | 240.45 | 242.48 | 500,663 | +1.74(+0.72%) |
Aug 24, 2023 | 242.40 | 243.94 | 240.60 | 240.74 | 165,006 | -1.87(-0.77%) |
Aug 23, 2023 | 243.22 | 243.94 | 242.23 | 242.61 | 144,142 | +0.66(+0.27%) |
Aug 22, 2023 | 242.26 | 242.97 | 241.75 | 241.94 | 309,074 | -0.68(-0.28%) |
Aug 21, 2023 | 242.06 | 242.93 | 241.56 | 242.63 | 125,049 | +0.38(+0.16%) |
Aug 18, 2023 | 241.34 | 242.79 | 241.34 | 242.25 | 126,012 | +0.16(+0.07%) |
Aug 17, 2023 | 243.45 | 244.15 | 242.01 | 242.09 | 299,889 | -2.14(-0.88%) |
Aug 16, 2023 | 245.76 | 246.60 | 244.20 | 244.24 | 164,316 | -2.01(-0.81%) |
Aug 15, 2023 | 246.39 | 247.24 | 246.06 | 246.24 | 192,468 | -0.92(-0.37%) |
Aug 14, 2023 | 246.35 | 247.68 | 246.13 | 247.16 | 134,308 | +0.64(+0.26%) |
Aug 11, 2023 | 244.92 | 246.84 | 244.74 | 246.52 | 280,644 | +1.39(+0.57%) |
Aug 10, 2023 | 246.07 | 248.15 | 244.92 | 245.13 | 184,993 | -0.18(-0.07%) |
Aug 09, 2023 | 245.55 | 246.62 | 245.00 | 245.31 | 619,720 | -0.18(-0.07%) |
Aug 08, 2023 | 245.18 | 245.69 | 243.83 | 245.49 | 193,660 | +1.72(+0.70%) |
Aug 07, 2023 | 242.17 | 244.02 | 242.17 | 243.77 | 137,958 | +2.02(+0.83%) |
Aug 04, 2023 | 242.57 | 243.91 | 241.27 | 241.75 | 194,889 | -0.55(-0.23%) |
Aug 03, 2023 | 243.07 | 243.07 | 242.21 | 242.30 | 197,044 | -1.50(-0.61%) |
Aug 02, 2023 | 243.68 | 245.21 | 243.21 | 243.80 | 118,218 | -0.33(-0.13%) |
Aug 01, 2023 | 245.04 | 245.60 | 243.59 | 244.13 | 119,110 | -1.40(-0.57%) |
Jul 31, 2023 | 246.79 | 246.79 | 244.68 | 245.53 | 241,267 | -1.53(-0.62%) |
Jul 28, 2023 | 247.04 | 247.51 | 245.81 | 247.06 | 154,587 | +0.99(+0.40%) |
Jul 27, 2023 | 248.31 | 249.16 | 245.89 | 246.06 | 228,955 | -1.79(-0.72%) |
Jul 26, 2023 | 246.59 | 248.75 | 246.39 | 247.85 | 124,129 | -0.05(-0.02%) |
Jul 25, 2023 | 246.59 | 249.01 | 246.31 | 247.90 | 113,244 | -0.23(-0.09%) |
Jul 24, 2023 | 249.08 | 249.65 | 247.92 | 248.13 | 190,404 | -0.80(-0.32%) |
Jul 21, 2023 | 246.97 | 249.66 | 246.74 | 248.93 | 194,763 | +2.42(+0.98%) |
Jul 20, 2023 | 244.52 | 247.50 | 244.52 | 246.51 | 173,553 | +3.12(+1.28%) |
Jul 19, 2023 | 243.43 | 245.18 | 243.34 | 243.39 | 432,291 | +0.98(+0.41%) |
Jul 18, 2023 | 240.97 | 243.32 | 240.64 | 242.41 | 196,389 | +1.55(+0.64%) |
Jul 17, 2023 | 241.30 | 241.60 | 240.18 | 240.86 | 839,679 | -1.03(-0.43%) |
Jul 14, 2023 | 240.23 | 242.51 | 240.12 | 241.89 | 671,495 | +3.28(+1.38%) |
Jul 13, 2023 | 239.23 | 239.73 | 238.44 | 238.61 | 424,135 | +0.12(+0.05%) |
Jul 12, 2023 | 239.62 | 239.86 | 238.20 | 238.49 | 133,203 | -0.45(-0.19%) |
Jul 11, 2023 | 238.55 | 239.40 | 237.86 | 238.94 | 110,381 | +0.07(+0.03%) |
Jul 10, 2023 | 236.48 | 238.89 | 236.48 | 238.87 | 171,157 | +2.38(+1.01%) |
Jul 07, 2023 | 237.68 | 238.50 | 236.32 | 236.48 | 189,140 | -2.29(-0.96%) |
Jul 06, 2023 | 239.35 | 239.80 | 238.17 | 238.78 | 185,437 | -2.16(-0.89%) |
Jul 05, 2023 | 240.80 | 241.44 | 240.23 | 240.93 | 218,392 | -0.22(-0.09%) |
Jul 03, 2023 | 242.18 | 242.18 | 240.28 | 241.15 | 97,771 | -1.88(-0.77%) |
Jun 30, 2023 | 241.81 | 243.76 | 241.81 | 243.03 | 175,150 | +2.15(+0.89%) |
Jun 29, 2023 | 239.13 | 241.13 | 238.37 | 240.87 | 188,476 | +1.48(+0.62%) |
Jun 28, 2023 | 239.80 | 239.90 | 238.62 | 239.39 | 324,666 | -0.47(-0.20%) |
Jun 27, 2023 | 240.42 | 240.47 | 238.26 | 239.87 | 118,178 | -0.43(-0.18%) |
Jun 26, 2023 | 241.65 | 241.65 | 238.56 | 240.29 | 97,668 | -1.56(-0.65%) |
Jun 23, 2023 | 242.23 | 242.88 | 241.78 | 241.86 | 233,721 | -1.13(-0.46%) |
Jun 22, 2023 | 241.73 | 243.41 | 241.63 | 242.99 | 129,696 | +1.40(+0.58%) |
Jun 21, 2023 | 241.12 | 242.29 | 240.12 | 241.59 | 130,063 | -0.18(-0.07%) |
Jun 20, 2023 | 239.94 | 242.60 | 239.55 | 241.77 | 128,600 | -0.09(-0.04%) |
Jun 16, 2023 | 243.25 | 243.90 | 241.69 | 241.86 | 106,689 | -0.26(-0.11%) |
Jun 15, 2023 | 238.58 | 242.47 | 238.56 | 242.11 | 177,168 | -1.05(-0.43%) |
May 08, 2023 | 243.44 | 243.44 | 242.19 | 243.16 | 455,116 | -0.74(-0.30%) |
May 05, 2023 | 242.69 | 244.62 | 242.48 | 243.91 | 177,854 | +2.53(+1.05%) |
May 04, 2023 | 242.15 | 242.15 | 240.35 | 241.37 | 395,240 | -1.81(-0.74%) |
May 03, 2023 | 244.03 | 245.63 | 242.83 | 243.18 | 110,634 | +0.29(+0.12%) |
May 02, 2023 | 244.16 | 245.07 | 241.35 | 242.90 | 161,158 | -1.69(-0.69%) |
May 01, 2023 | 243.30 | 245.40 | 243.16 | 244.59 | 150,408 | +1.53(+0.63%) |
Apr 28, 2023 | 240.68 | 243.70 | 240.63 | 243.05 | 115,452 | +2.19(+0.91%) |
Apr 27, 2023 | 240.10 | 241.26 | 237.89 | 240.87 | 136,607 | +1.07(+0.45%) |
Apr 26, 2023 | 241.54 | 241.54 | 238.43 | 239.80 | 114,460 | -3.16(-1.30%) |
Apr 25, 2023 | 245.52 | 246.39 | 242.87 | 242.97 | 115,053 | -2.98(-1.21%) |
Apr 24, 2023 | 244.88 | 246.01 | 244.55 | 245.94 | 135,608 | +1.10(+0.45%) |
Apr 21, 2023 | 244.06 | 245.40 | 243.69 | 244.84 | 105,461 | +1.90(+0.78%) |
Apr 20, 2023 | 242.97 | 243.33 | 242.03 | 242.94 | 161,705 | -1.14(-0.47%) |
Apr 19, 2023 | 243.19 | 244.30 | 242.57 | 244.08 | 120,239 | +0.78(+0.32%) |
Apr 18, 2023 | 245.40 | 245.40 | 242.86 | 243.30 | 99,487 | -1.50(-0.61%) |
Apr 17, 2023 | 244.78 | 245.04 | 243.64 | 244.81 | 106,249 | +0.35(+0.14%) |
Apr 14, 2023 | 245.98 | 246.48 | 243.57 | 244.46 | 132,384 | -2.12(-0.86%) |
Apr 13, 2023 | 244.21 | 246.78 | 243.94 | 246.57 | 138,139 | +3.46(+1.42%) |
Apr 12, 2023 | 244.18 | 245.07 | 242.77 | 243.11 | 222,291 | -0.16(-0.07%) |
Apr 11, 2023 | 242.55 | 244.19 | 242.55 | 243.27 | 288,827 | +0.93(+0.38%) |
Apr 10, 2023 | 241.94 | 242.36 | 240.54 | 242.34 | 125,087 | -0.07(-0.03%) |
Apr 06, 2023 | 242.04 | 242.97 | 241.45 | 242.41 | 169,283 | +0.72(+0.30%) |
Apr 05, 2023 | 239.34 | 241.96 | 238.98 | 241.69 | 353,605 | +3.68(+1.55%) |
Apr 04, 2023 | 238.37 | 239.31 | 237.53 | 238.01 | 460,956 | -0.14(-0.06%) |