Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 255.97 | 257.53 | 253.25 | 256.60 | 107,402 | +1.02(+0.40%) |
May 30, 2024 | 255.73 | 257.55 | 253.68 | 255.58 | 85,787 | +0.92(+0.36%) |
May 29, 2024 | 254.13 | 257.62 | 252.84 | 254.66 | 102,892 | -3.08(-1.20%) |
May 28, 2024 | 260.51 | 261.24 | 256.74 | 257.74 | 75,779 | -2.31(-0.89%) |
May 24, 2024 | 260.14 | 261.71 | 259.50 | 260.05 | 59,157 | +1.97(+0.76%) |
May 23, 2024 | 264.09 | 269.29 | 256.92 | 258.08 | 101,342 | -3.89(-1.48%) |
May 22, 2024 | 258.95 | 262.76 | 258.28 | 261.97 | 76,567 | +0.90(+0.34%) |
May 21, 2024 | 261.11 | 261.11 | 259.16 | 261.07 | 72,717 | -1.49(-0.57%) |
May 20, 2024 | 257.49 | 263.68 | 257.35 | 262.56 | 159,773 | +3.44(+1.33%) |
May 17, 2024 | 252.82 | 259.30 | 251.02 | 259.12 | 147,938 | +10.28(+4.13%) |
May 16, 2024 | 253.36 | 253.36 | 247.02 | 248.83 | 196,355 | -3.94(-1.56%) |
May 15, 2024 | 253.22 | 254.91 | 251.93 | 252.77 | 184,504 | +2.42(+0.97%) |
May 14, 2024 | 258.77 | 258.77 | 250.33 | 250.35 | 239,567 | -6.52(-2.54%) |
May 13, 2024 | 258.94 | 260.27 | 255.04 | 256.87 | 127,893 | +0.65(+0.25%) |
May 10, 2024 | 255.52 | 256.74 | 253.76 | 256.22 | 123,251 | +1.05(+0.41%) |
May 09, 2024 | 255.35 | 255.68 | 253.90 | 255.18 | 170,118 | -0.18(-0.07%) |
May 08, 2024 | 254.79 | 256.86 | 253.75 | 255.35 | 150,178 | -1.50(-0.58%) |
May 07, 2024 | 253.13 | 257.42 | 252.73 | 256.85 | 228,334 | +4.84(+1.92%) |
May 06, 2024 | 248.13 | 252.33 | 247.91 | 252.01 | 228,885 | +5.23(+2.12%) |
May 03, 2024 | 242.74 | 246.79 | 241.71 | 246.79 | 220,145 | +8.55(+3.59%) |
May 02, 2024 | 235.00 | 238.42 | 231.16 | 238.24 | 168,971 | +5.47(+2.35%) |
May 01, 2024 | 225.75 | 238.94 | 222.36 | 232.77 | 304,556 | +2.70(+1.17%) |
Apr 30, 2024 | 232.82 | 235.88 | 229.59 | 230.07 | 205,908 | -5.21(-2.21%) |
Apr 29, 2024 | 232.38 | 235.31 | 231.93 | 235.27 | 203,526 | +4.21(+1.82%) |
Apr 26, 2024 | 230.36 | 231.80 | 230.09 | 231.06 | 142,012 | +1.25(+0.54%) |
Apr 25, 2024 | 230.84 | 231.42 | 228.87 | 229.82 | 97,000 | -3.20(-1.37%) |
Apr 24, 2024 | 230.73 | 233.15 | 229.19 | 233.02 | 91,990 | +2.40(+1.04%) |
Apr 23, 2024 | 228.74 | 232.79 | 228.74 | 230.62 | 68,098 | +2.34(+1.03%) |
Apr 22, 2024 | 227.03 | 229.82 | 225.77 | 228.27 | 79,759 | +2.08(+0.92%) |
Apr 19, 2024 | 226.01 | 226.48 | 224.08 | 226.19 | 141,731 | +0.63(+0.28%) |
Apr 18, 2024 | 224.90 | 226.75 | 224.34 | 225.56 | 80,312 | +0.17(+0.07%) |
Apr 17, 2024 | 229.71 | 232.99 | 225.39 | 225.39 | 148,319 | -3.97(-1.73%) |
Apr 16, 2024 | 228.98 | 230.78 | 226.72 | 229.36 | 79,234 | -1.22(-0.53%) |
Apr 15, 2024 | 231.50 | 232.70 | 229.43 | 230.58 | 116,730 | -0.04(-0.02%) |
Apr 12, 2024 | 236.06 | 237.95 | 229.39 | 230.62 | 82,993 | -7.75(-3.25%) |
Apr 11, 2024 | 232.42 | 238.58 | 231.09 | 238.37 | 222,526 | +5.76(+2.47%) |
Apr 10, 2024 | 234.42 | 238.41 | 232.58 | 232.61 | 140,005 | -7.86(-3.27%) |
Apr 09, 2024 | 234.69 | 241.89 | 234.07 | 240.47 | 170,832 | +5.58(+2.38%) |
Apr 08, 2024 | 236.87 | 237.44 | 234.38 | 234.88 | 108,622 | -1.05(-0.44%) |
Apr 05, 2024 | 235.86 | 237.24 | 234.65 | 235.93 | 149,216 | +0.01(+0.00%) |
Apr 04, 2024 | 240.97 | 242.40 | 235.37 | 235.92 | 178,282 | -2.84(-1.19%) |
Apr 03, 2024 | 232.51 | 239.40 | 232.42 | 238.77 | 198,024 | +4.26(+1.82%) |
Apr 02, 2024 | 236.11 | 236.11 | 233.86 | 234.51 | 201,006 | -2.66(-1.12%) |
Apr 01, 2024 | 241.75 | 243.06 | 235.55 | 237.17 | 82,853 | -4.58(-1.89%) |
Mar 28, 2024 | 239.04 | 242.14 | 237.32 | 241.75 | 161,535 | +2.36(+0.99%) |
Mar 27, 2024 | 232.17 | 239.38 | 231.43 | 239.38 | 145,978 | +8.03(+3.47%) |
Mar 26, 2024 | 233.24 | 233.24 | 229.99 | 231.35 | 61,767 | -0.63(-0.27%) |
Mar 25, 2024 | 230.96 | 232.94 | 230.06 | 231.98 | 89,433 | +1.42(+0.61%) |
Mar 22, 2024 | 231.42 | 231.51 | 229.45 | 230.57 | 125,090 | -0.24(-0.10%) |
Mar 21, 2024 | 233.01 | 235.65 | 230.36 | 230.81 | 272,326 | -1.26(-0.54%) |
Mar 20, 2024 | 230.19 | 232.71 | 227.99 | 232.06 | 96,953 | +2.40(+1.05%) |
Mar 19, 2024 | 226.96 | 230.40 | 226.96 | 229.66 | 148,233 | +0.84(+0.37%) |
Mar 18, 2024 | 232.48 | 233.22 | 228.64 | 228.82 | 126,279 | -2.31(-1.00%) |
Mar 15, 2024 | 229.44 | 232.88 | 229.44 | 231.12 | 490,184 | +1.09(+0.47%) |
Mar 14, 2024 | 232.39 | 233.12 | 227.93 | 230.04 | 125,211 | -3.23(-1.39%) |
Mar 13, 2024 | 236.41 | 236.77 | 232.81 | 233.27 | 92,821 | -4.02(-1.69%) |
Mar 12, 2024 | 235.06 | 237.63 | 232.21 | 237.29 | 102,071 | +1.74(+0.74%) |
Mar 11, 2024 | 236.47 | 236.93 | 233.45 | 235.54 | 109,348 | -2.23(-0.94%) |
Mar 08, 2024 | 242.31 | 244.46 | 237.16 | 237.78 | 91,192 | -2.72(-1.13%) |
Mar 07, 2024 | 238.46 | 243.53 | 237.60 | 240.50 | 471,278 | +3.72(+1.57%) |
Mar 06, 2024 | 236.26 | 238.19 | 235.56 | 236.78 | 80,531 | +2.68(+1.15%) |
Mar 05, 2024 | 237.41 | 237.91 | 233.90 | 234.10 | 83,111 | -4.72(-1.98%) |
Mar 04, 2024 | 239.47 | 240.96 | 236.86 | 238.81 | 182,280 | +0.41(+0.17%) |
Mar 01, 2024 | 238.47 | 239.26 | 235.31 | 238.41 | 148,054 | +0.76(+0.32%) |
Feb 29, 2024 | 239.19 | 241.85 | 236.58 | 237.65 | 300,179 | +1.57(+0.66%) |
Feb 28, 2024 | 236.42 | 239.43 | 235.50 | 236.08 | 187,940 | -2.46(-1.03%) |
Feb 27, 2024 | 239.42 | 241.27 | 237.75 | 238.55 | 85,786 | -0.05(-0.02%) |
Feb 26, 2024 | 239.77 | 240.91 | 238.27 | 238.60 | 87,682 | -2.29(-0.95%) |
Feb 23, 2024 | 242.88 | 242.88 | 240.25 | 240.89 | 74,444 | -2.37(-0.98%) |
Feb 22, 2024 | 242.38 | 245.51 | 242.00 | 243.26 | 126,134 | +2.90(+1.21%) |
Feb 21, 2024 | 243.39 | 243.39 | 239.22 | 240.36 | 121,246 | -3.31(-1.36%) |
Feb 20, 2024 | 243.16 | 246.64 | 242.16 | 243.67 | 108,936 | -2.19(-0.89%) |
Feb 16, 2024 | 243.78 | 246.94 | 242.54 | 245.86 | 86,799 | +1.47(+0.60%) |
Feb 15, 2024 | 242.55 | 246.32 | 241.88 | 244.39 | 80,791 | +4.11(+1.71%) |
Feb 14, 2024 | 238.76 | 241.21 | 237.07 | 240.28 | 88,146 | +3.88(+1.64%) |
Feb 13, 2024 | 241.30 | 243.28 | 235.05 | 236.40 | 116,468 | -10.57(-4.28%) |
Feb 12, 2024 | 245.02 | 248.20 | 242.34 | 246.98 | 69,405 | +2.94(+1.21%) |
Feb 09, 2024 | 241.22 | 244.29 | 239.40 | 244.03 | 82,219 | +3.36(+1.40%) |
Feb 08, 2024 | 238.55 | 241.95 | 238.55 | 240.67 | 57,149 | +2.12(+0.89%) |
Feb 07, 2024 | 237.03 | 238.69 | 234.34 | 238.55 | 111,295 | +1.77(+0.75%) |
Feb 06, 2024 | 237.46 | 239.31 | 235.86 | 236.78 | 166,188 | +0.76(+0.32%) |
Feb 05, 2024 | 241.66 | 242.31 | 235.57 | 236.02 | 107,883 | -8.11(-3.32%) |
Feb 02, 2024 | 239.23 | 245.06 | 237.19 | 244.13 | 178,331 | +2.25(+0.93%) |
Feb 01, 2024 | 241.73 | 243.53 | 234.57 | 241.88 | 223,466 | +1.22(+0.51%) |
Jan 31, 2024 | 230.80 | 251.83 | 230.80 | 240.66 | 414,139 | +0.12(+0.05%) |
Jan 30, 2024 | 237.82 | 242.16 | 236.81 | 240.54 | 287,148 | +2.60(+1.09%) |
Jan 29, 2024 | 232.53 | 239.03 | 230.64 | 237.94 | 204,782 | +4.55(+1.95%) |
Jan 26, 2024 | 236.63 | 236.67 | 233.05 | 233.40 | 95,578 | -1.72(-0.73%) |
Jan 25, 2024 | 237.70 | 238.32 | 234.66 | 235.12 | 105,434 | -0.95(-0.40%) |
Jan 24, 2024 | 241.81 | 241.81 | 235.15 | 236.06 | 133,149 | -2.97(-1.24%) |
Jan 23, 2024 | 241.96 | 242.86 | 238.66 | 239.04 | 101,880 | -1.96(-0.81%) |
Jan 22, 2024 | 241.75 | 246.40 | 239.47 | 241.00 | 112,809 | +0.83(+0.34%) |
Jan 19, 2024 | 239.50 | 240.73 | 235.83 | 240.17 | 260,653 | +2.71(+1.14%) |
Jan 18, 2024 | 237.56 | 238.97 | 236.08 | 237.47 | 194,181 | +2.00(+0.85%) |
Jan 17, 2024 | 236.58 | 239.54 | 234.56 | 235.47 | 78,162 | -4.30(-1.79%) |
Jan 16, 2024 | 237.10 | 240.10 | 234.09 | 239.76 | 142,853 | +1.01(+0.42%) |
Jan 12, 2024 | 245.06 | 245.73 | 238.30 | 238.75 | 108,182 | -3.77(-1.55%) |
Jan 11, 2024 | 244.98 | 247.13 | 239.57 | 242.52 | 170,053 | -3.09(-1.26%) |
Jan 10, 2024 | 244.48 | 245.95 | 243.47 | 245.61 | 218,390 | +2.06(+0.85%) |
Jan 09, 2024 | 248.20 | 248.99 | 243.44 | 243.55 | 193,788 | -8.07(-3.21%) |
Jan 08, 2024 | 251.06 | 252.61 | 248.35 | 251.62 | 142,596 | +0.66(+0.26%) |
Jan 05, 2024 | 248.58 | 253.63 | 239.83 | 250.97 | 86,641 | +1.89(+0.76%) |
Jan 04, 2024 | 251.87 | 253.82 | 246.48 | 249.07 | 185,584 | -4.84(-1.91%) |
Jan 03, 2024 | 256.89 | 259.53 | 252.06 | 253.92 | 85,362 | -6.54(-2.51%) |
Jan 02, 2024 | 264.10 | 264.10 | 258.03 | 260.46 | 88,276 | -5.73(-2.15%) |
Dec 29, 2023 | 268.56 | 268.56 | 265.49 | 266.19 | 53,924 | -3.64(-1.35%) |
Dec 28, 2023 | 269.06 | 270.26 | 267.51 | 269.83 | 60,278 | -0.23(-0.08%) |
Dec 27, 2023 | 271.30 | 272.02 | 269.51 | 270.06 | 62,715 | -0.15(-0.06%) |
Dec 26, 2023 | 270.32 | 271.42 | 268.41 | 270.21 | 36,938 | +1.26(+0.47%) |
Dec 22, 2023 | 267.95 | 271.15 | 267.29 | 268.94 | 132,049 | +2.96(+1.11%) |
Dec 21, 2023 | 263.08 | 266.30 | 260.67 | 265.98 | 92,432 | +5.76(+2.22%) |
Dec 20, 2023 | 265.31 | 265.62 | 260.07 | 260.22 | 144,366 | -4.92(-1.86%) |
Dec 19, 2023 | 261.24 | 266.03 | 259.13 | 265.14 | 140,434 | +5.87(+2.26%) |
Dec 18, 2023 | 259.04 | 260.44 | 250.08 | 259.27 | 96,414 | +0.03(+0.01%) |
Dec 15, 2023 | 263.70 | 264.99 | 258.05 | 259.24 | 217,850 | -4.46(-1.69%) |
Dec 14, 2023 | 249.00 | 265.53 | 249.00 | 263.70 | 167,203 | +18.02(+7.33%) |
Dec 13, 2023 | 244.02 | 245.71 | 237.49 | 245.68 | 125,355 | +0.67(+0.27%) |
Dec 12, 2023 | 247.62 | 248.36 | 244.28 | 245.02 | 103,990 | -1.97(-0.80%) |
Dec 11, 2023 | 240.76 | 247.19 | 240.76 | 246.99 | 83,941 | +5.16(+2.14%) |
Dec 08, 2023 | 239.07 | 243.73 | 239.07 | 241.82 | 60,915 | +2.02(+0.84%) |
Dec 07, 2023 | 239.03 | 241.83 | 237.07 | 239.80 | 50,984 | +0.50(+0.21%) |
Dec 06, 2023 | 240.46 | 243.38 | 238.63 | 239.31 | 118,159 | +0.93(+0.39%) |
Dec 05, 2023 | 237.46 | 238.75 | 235.09 | 238.38 | 167,973 | -0.26(-0.11%) |
Dec 04, 2023 | 236.72 | 238.77 | 233.96 | 238.64 | 71,248 | +1.09(+0.46%) |
Dec 01, 2023 | 229.91 | 238.04 | 228.29 | 237.54 | 85,630 | +5.94(+2.56%) |
Nov 30, 2023 | 232.65 | 233.59 | 230.93 | 231.61 | 89,602 | -0.77(-0.33%) |
Nov 29, 2023 | 232.41 | 235.43 | 231.89 | 232.37 | 71,717 | +1.18(+0.51%) |
Nov 28, 2023 | 232.98 | 233.99 | 230.55 | 231.19 | 54,212 | -2.77(-1.18%) |
Nov 27, 2023 | 233.26 | 235.24 | 232.12 | 233.95 | 65,328 | +0.16(+0.07%) |
Nov 24, 2023 | 234.54 | 236.54 | 233.79 | 233.79 | 25,690 | -0.95(-0.41%) |
Nov 22, 2023 | 234.10 | 235.59 | 233.99 | 234.75 | 33,002 | +1.09(+0.47%) |
Nov 21, 2023 | 233.50 | 234.56 | 232.29 | 233.66 | 52,750 | -1.70(-0.72%) |
Nov 20, 2023 | 236.35 | 237.12 | 234.07 | 235.36 | 50,536 | -0.92(-0.39%) |
Nov 17, 2023 | 239.28 | 240.96 | 235.77 | 236.28 | 97,049 | -0.27(-0.11%) |
Nov 16, 2023 | 238.00 | 242.12 | 234.59 | 236.55 | 53,963 | -3.23(-1.35%) |
Nov 15, 2023 | 235.77 | 242.02 | 234.58 | 239.78 | 103,821 | +4.57(+1.94%) |
Nov 14, 2023 | 230.94 | 237.02 | 230.80 | 235.21 | 92,655 | +10.98(+4.90%) |
Nov 13, 2023 | 224.07 | 224.96 | 222.14 | 224.22 | 80,843 | -1.27(-0.56%) |
Nov 10, 2023 | 223.33 | 226.36 | 221.72 | 225.49 | 96,993 | +2.56(+1.15%) |
Nov 09, 2023 | 227.94 | 227.94 | 222.29 | 222.94 | 55,793 | -3.31(-1.46%) |
Nov 08, 2023 | 227.62 | 227.97 | 224.90 | 226.25 | 55,222 | -1.67(-0.73%) |
Nov 07, 2023 | 227.88 | 229.45 | 226.74 | 227.91 | 81,294 | -0.20(-0.09%) |
Nov 06, 2023 | 230.82 | 232.81 | 227.34 | 228.11 | 113,982 | -3.18(-1.38%) |
Nov 03, 2023 | 229.39 | 234.63 | 227.17 | 231.30 | 84,067 | +5.07(+2.24%) |
Nov 02, 2023 | 225.38 | 228.75 | 221.37 | 226.23 | 213,208 | +2.46(+1.10%) |
Nov 01, 2023 | 217.28 | 227.57 | 214.47 | 223.77 | 251,392 | +8.80(+4.09%) |
Oct 31, 2023 | 213.81 | 215.79 | 211.33 | 214.97 | 287,389 | +1.25(+0.58%) |
Oct 30, 2023 | 215.86 | 215.86 | 211.13 | 213.72 | 150,514 | -0.91(-0.42%) |
Oct 27, 2023 | 216.75 | 219.09 | 213.90 | 214.63 | 61,009 | -1.97(-0.91%) |
Oct 26, 2023 | 217.29 | 219.23 | 215.89 | 216.60 | 121,144 | -0.46(-0.21%) |
Oct 25, 2023 | 220.03 | 220.03 | 216.56 | 217.06 | 97,105 | -4.22(-1.91%) |
Oct 24, 2023 | 221.65 | 224.22 | 219.83 | 221.28 | 84,722 | +0.12(+0.05%) |
Oct 23, 2023 | 224.66 | 226.05 | 220.15 | 221.16 | 125,296 | -4.47(-1.98%) |
Oct 20, 2023 | 228.72 | 228.72 | 223.99 | 225.63 | 86,507 | -2.12(-0.93%) |
Oct 19, 2023 | 229.32 | 231.50 | 226.66 | 227.76 | 88,716 | -2.76(-1.20%) |
Oct 18, 2023 | 231.17 | 232.47 | 228.32 | 230.51 | 104,563 | -3.54(-1.51%) |
Oct 17, 2023 | 230.15 | 236.29 | 230.15 | 234.06 | 110,857 | +2.10(+0.91%) |
Oct 16, 2023 | 231.72 | 233.91 | 229.92 | 231.95 | 86,992 | +1.98(+0.86%) |
Oct 13, 2023 | 233.06 | 237.43 | 229.08 | 229.97 | 70,172 | -3.37(-1.45%) |
Oct 12, 2023 | 239.22 | 239.22 | 232.39 | 233.34 | 88,774 | -5.72(-2.39%) |
Oct 11, 2023 | 241.51 | 241.75 | 237.46 | 239.07 | 72,987 | -1.76(-0.73%) |
Oct 10, 2023 | 237.47 | 242.56 | 237.47 | 240.82 | 56,637 | +3.07(+1.29%) |
Oct 09, 2023 | 235.13 | 238.49 | 233.47 | 237.76 | 55,590 | +1.80(+0.76%) |
Oct 06, 2023 | 233.15 | 237.30 | 233.15 | 235.96 | 129,093 | +1.32(+0.56%) |
Oct 05, 2023 | 240.22 | 242.45 | 234.18 | 234.64 | 80,838 | -5.28(-2.20%) |
Oct 04, 2023 | 237.27 | 240.87 | 236.13 | 239.92 | 94,282 | +2.07(+0.87%) |
Oct 03, 2023 | 242.93 | 244.10 | 237.51 | 237.85 | 72,376 | -5.88(-2.41%) |
Oct 02, 2023 | 244.18 | 245.42 | 242.12 | 243.73 | 57,294 | -1.65(-0.67%) |
Sep 29, 2023 | 248.03 | 251.27 | 244.94 | 245.38 | 51,699 | -0.47(-0.19%) |
Sep 28, 2023 | 241.29 | 247.23 | 239.70 | 245.84 | 72,960 | +4.25(+1.76%) |
Sep 27, 2023 | 243.15 | 246.10 | 239.51 | 241.60 | 95,895 | -0.81(-0.34%) |
Sep 26, 2023 | 245.14 | 245.92 | 241.72 | 242.41 | 71,340 | -4.22(-1.71%) |
Sep 25, 2023 | 243.36 | 248.24 | 246.49 | 246.63 | 51,772 | +1.48(+0.60%) |
Sep 22, 2023 | 245.16 | 248.70 | 244.05 | 245.15 | 78,187 | +0.42(+0.17%) |
Sep 21, 2023 | 250.15 | 251.97 | 243.35 | 244.73 | 84,239 | -7.84(-3.10%) |
Sep 20, 2023 | 258.58 | 262.12 | 252.57 | 252.57 | 60,229 | -5.10(-1.98%) |
Sep 19, 2023 | 254.55 | 258.30 | 252.58 | 257.67 | 106,306 | +2.51(+0.98%) |
Sep 18, 2023 | 251.07 | 255.96 | 249.19 | 255.16 | 166,604 | +4.75(+1.90%) |
Sep 15, 2023 | 251.45 | 252.32 | 248.26 | 250.41 | 212,374 | -1.04(-0.41%) |
Sep 14, 2023 | 247.07 | 252.30 | 247.07 | 251.45 | 69,875 | +5.31(+2.16%) |
Sep 13, 2023 | 248.18 | 248.85 | 244.47 | 246.14 | 62,257 | -1.41(-0.57%) |
Sep 12, 2023 | 247.50 | 251.10 | 246.06 | 247.55 | 46,043 | -1.57(-0.63%) |
Sep 11, 2023 | 252.62 | 252.62 | 248.86 | 249.12 | 41,155 | -1.64(-0.65%) |
Sep 08, 2023 | 251.18 | 257.45 | 247.95 | 250.75 | 56,306 | +0.26(+0.10%) |
Sep 07, 2023 | 256.53 | 256.59 | 250.06 | 250.50 | 153,237 | -8.70(-3.36%) |
Sep 06, 2023 | 259.44 | 260.80 | 257.66 | 259.20 | 84,991 | +0.81(+0.31%) |
Sep 05, 2023 | 263.17 | 266.05 | 258.00 | 258.38 | 81,865 | -7.06(-2.66%) |
Sep 01, 2023 | 266.13 | 268.36 | 263.86 | 265.45 | 60,855 | +0.47(+0.18%) |
Aug 31, 2023 | 265.25 | 268.55 | 264.79 | 264.98 | 86,637 | +1.00(+0.38%) |
Aug 30, 2023 | 264.20 | 268.97 | 260.63 | 263.98 | 63,411 | -1.77(-0.67%) |
Aug 29, 2023 | 260.04 | 267.15 | 260.04 | 265.75 | 88,408 | +5.41(+2.08%) |
Aug 28, 2023 | 261.15 | 264.69 | 260.09 | 260.35 | 47,192 | +0.88(+0.34%) |
Aug 25, 2023 | 259.51 | 261.55 | 257.08 | 259.46 | 51,977 | +1.51(+0.58%) |
Aug 24, 2023 | 262.41 | 263.88 | 257.59 | 257.96 | 67,923 | -3.65(-1.40%) |
Aug 23, 2023 | 257.96 | 262.92 | 257.96 | 261.61 | 42,802 | +3.80(+1.47%) |
Aug 22, 2023 | 261.30 | 262.26 | 257.41 | 257.81 | 94,027 | -1.95(-0.75%) |
Aug 21, 2023 | 256.32 | 260.37 | 256.32 | 259.76 | 66,239 | +3.18(+1.24%) |
Aug 18, 2023 | 252.70 | 257.86 | 252.70 | 256.58 | 122,109 | +1.74(+0.68%) |
Aug 17, 2023 | 257.38 | 257.85 | 253.99 | 254.84 | 146,683 | -2.45(-0.95%) |
Aug 16, 2023 | 256.03 | 258.20 | 256.03 | 257.29 | 89,977 | +0.50(+0.19%) |
Aug 15, 2023 | 255.93 | 257.90 | 255.93 | 256.80 | 47,121 | -0.50(-0.19%) |
Aug 14, 2023 | 256.76 | 259.97 | 256.76 | 257.29 | 65,429 | -0.11(-0.04%) |
Aug 11, 2023 | 256.56 | 258.88 | 256.56 | 257.40 | 70,293 | -0.20(-0.08%) |
Aug 10, 2023 | 259.81 | 262.11 | 257.08 | 257.60 | 74,246 | -0.97(-0.37%) |
Aug 09, 2023 | 253.92 | 260.50 | 251.69 | 258.57 | 70,362 | +4.92(+1.94%) |
Aug 08, 2023 | 251.68 | 255.87 | 248.71 | 253.65 | 84,868 | -0.36(-0.14%) |
Aug 07, 2023 | 253.05 | 257.02 | 250.35 | 254.01 | 100,483 | +0.87(+0.34%) |
Aug 04, 2023 | 255.40 | 258.08 | 251.34 | 253.14 | 132,818 | -2.43(-0.95%) |
Aug 03, 2023 | 259.63 | 260.06 | 254.21 | 255.56 | 159,210 | -6.21(-2.37%) |
Aug 02, 2023 | 272.37 | 272.66 | 257.99 | 261.78 | 296,094 | -37.11(-12.42%) |
Aug 01, 2023 | 298.83 | 301.95 | 297.77 | 298.89 | 116,405 | -2.56(-0.85%) |
Jul 31, 2023 | 298.54 | 302.58 | 296.21 | 301.45 | 107,124 | +3.21(+1.08%) |
Jul 28, 2023 | 304.76 | 305.73 | 297.10 | 298.25 | 93,809 | -3.60(-1.19%) |
Jul 27, 2023 | 303.35 | 306.01 | 301.03 | 301.85 | 68,333 | +1.74(+0.58%) |
Jul 26, 2023 | 296.38 | 300.77 | 296.38 | 300.11 | 79,841 | +3.58(+1.21%) |
Jul 25, 2023 | 293.76 | 298.65 | 293.76 | 296.52 | 68,967 | +3.04(+1.04%) |
Jul 24, 2023 | 294.66 | 297.13 | 290.28 | 293.49 | 71,953 | -1.41(-0.48%) |
Jul 21, 2023 | 297.66 | 298.09 | 294.76 | 294.89 | 58,869 | -0.35(-0.12%) |
Jul 20, 2023 | 300.62 | 302.97 | 294.35 | 295.24 | 100,181 | -6.23(-2.06%) |
Jul 19, 2023 | 306.10 | 306.74 | 299.00 | 301.46 | 92,649 | -4.64(-1.52%) |
Jul 18, 2023 | 300.82 | 306.44 | 300.82 | 306.10 | 48,711 | +3.72(+1.23%) |
Jul 17, 2023 | 299.33 | 303.57 | 297.50 | 302.38 | 49,756 | +3.90(+1.31%) |
Jul 14, 2023 | 299.66 | 302.57 | 298.26 | 298.48 | 98,302 | -1.77(-0.59%) |
Jul 13, 2023 | 296.40 | 300.27 | 295.84 | 300.25 | 75,361 | +4.41(+1.49%) |
Jul 12, 2023 | 294.47 | 296.61 | 293.32 | 295.84 | 112,899 | +4.33(+1.49%) |
Jul 11, 2023 | 287.00 | 291.95 | 286.92 | 291.51 | 92,052 | +3.58(+1.24%) |
Jul 10, 2023 | 285.59 | 289.93 | 285.59 | 287.92 | 58,881 | +1.31(+0.46%) |
Jul 07, 2023 | 284.68 | 288.55 | 284.67 | 286.62 | 79,948 | +3.00(+1.06%) |
Jul 06, 2023 | 282.76 | 284.77 | 280.40 | 283.62 | 83,599 | -2.54(-0.89%) |
Jul 05, 2023 | 283.38 | 286.41 | 280.50 | 286.16 | 81,130 | +1.81(+0.64%) |
Jul 03, 2023 | 286.08 | 286.68 | 283.86 | 284.35 | 22,467 | -3.95(-1.37%) |
Jun 30, 2023 | 285.29 | 290.73 | 284.19 | 288.30 | 100,776 | +5.56(+1.97%) |
Jun 29, 2023 | 281.53 | 285.58 | 281.17 | 282.74 | 64,359 | +2.08(+0.74%) |
Jun 28, 2023 | 278.37 | 281.26 | 276.20 | 280.66 | 51,195 | +2.93(+1.05%) |
Jun 27, 2023 | 272.49 | 279.54 | 270.28 | 277.73 | 67,051 | +5.09(+1.87%) |
Jun 26, 2023 | 267.70 | 274.88 | 267.70 | 272.64 | 73,467 | +5.28(+1.98%) |
Jun 23, 2023 | 269.74 | 273.70 | 267.00 | 267.36 | 123,275 | -5.14(-1.88%) |
Jun 22, 2023 | 276.08 | 276.39 | 270.80 | 272.50 | 107,446 | -3.58(-1.30%) |
Jun 21, 2023 | 274.02 | 277.74 | 272.17 | 276.08 | 168,280 | +0.12(+0.04%) |
Jun 20, 2023 | 268.28 | 276.51 | 267.32 | 275.95 | 140,913 | +6.98(+2.60%) |
Jun 16, 2023 | 270.51 | 270.56 | 267.30 | 268.97 | 176,910 | +0.30(+0.11%) |