Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.60 | 71.04 | 71.04 | 70.98 | 1,430,763 | +1.29(+1.85%) |
Mar 27, 2024 | 64.71 | 70.39 | 64.28 | 69.69 | 2,301,622 | +6.26(+9.87%) |
Mar 26, 2024 | 64.49 | 65.98 | 63.39 | 63.43 | 1,522,952 | -0.59(-0.92%) |
Mar 25, 2024 | 64.32 | 65.50 | 63.63 | 64.02 | 1,749,955 | -0.68(-1.05%) |
Mar 22, 2024 | 65.72 | 66.28 | 64.11 | 64.70 | 1,691,939 | -2.03(-3.04%) |
Mar 21, 2024 | 66.21 | 69.27 | 66.14 | 66.73 | 1,910,340 | +1.28(+1.96%) |
Mar 20, 2024 | 61.87 | 65.88 | 61.30 | 65.45 | 1,817,810 | +3.20(+5.14%) |
Mar 19, 2024 | 61.52 | 63.10 | 61.08 | 62.25 | 1,411,459 | -0.45(-0.72%) |
Mar 18, 2024 | 62.33 | 64.25 | 60.44 | 62.70 | 2,191,646 | +1.14(+1.85%) |
Mar 15, 2024 | 63.75 | 64.34 | 61.41 | 61.56 | 4,197,853 | -3.01(-4.66%) |
Mar 14, 2024 | 67.79 | 68.47 | 63.76 | 64.57 | 2,376,172 | -3.28(-4.83%) |
Mar 13, 2024 | 71.42 | 72.33 | 67.40 | 67.85 | 2,044,163 | -4.29(-5.95%) |
Mar 12, 2024 | 74.52 | 74.76 | 71.65 | 72.14 | 1,572,759 | -2.35(-3.15%) |
Mar 11, 2024 | 75.11 | 77.52 | 73.66 | 74.49 | 1,397,622 | -1.23(-1.62%) |
Mar 08, 2024 | 76.67 | 78.41 | 74.92 | 75.72 | 1,922,329 | +0.46(+0.61%) |
Mar 07, 2024 | 71.38 | 75.27 | 70.56 | 75.26 | 1,816,935 | +4.90(+6.96%) |
Mar 06, 2024 | 69.14 | 70.81 | 67.10 | 70.36 | 1,836,537 | +2.75(+4.07%) |
Mar 05, 2024 | 66.89 | 68.68 | 66.02 | 67.61 | 2,054,762 | +0.55(+0.82%) |
Mar 04, 2024 | 67.79 | 68.09 | 65.21 | 67.06 | 1,989,883 | -0.82(-1.21%) |
Mar 01, 2024 | 67.57 | 69.08 | 65.86 | 67.88 | 1,400,841 | +0.71(+1.06%) |
Feb 29, 2024 | 67.81 | 70.72 | 66.70 | 67.17 | 2,539,599 | +1.61(+2.46%) |
Feb 28, 2024 | 68.51 | 69.05 | 65.39 | 65.56 | 2,442,075 | -3.78(-5.45%) |
Feb 27, 2024 | 68.32 | 69.50 | 67.20 | 69.34 | 1,551,544 | +2.26(+3.37%) |
Feb 26, 2024 | 67.24 | 68.44 | 66.29 | 67.08 | 1,788,182 | -0.27(-0.40%) |
Feb 23, 2024 | 69.69 | 69.84 | 65.55 | 67.35 | 3,266,954 | -2.58(-3.69%) |
Feb 22, 2024 | 74.15 | 76.69 | 69.80 | 69.93 | 4,452,572 | -4.21(-5.68%) |
Feb 21, 2024 | 70.01 | 75.59 | 70.00 | 74.14 | 8,461,916 | -10.28(-12.18%) |
Feb 20, 2024 | 83.06 | 84.69 | 81.82 | 84.42 | 4,645,343 | -0.64(-0.75%) |
Feb 16, 2024 | 84.41 | 87.13 | 83.80 | 85.06 | 1,671,131 | -1.88(-2.16%) |
Feb 15, 2024 | 85.29 | 87.98 | 84.41 | 86.94 | 2,407,618 | +4.33(+5.24%) |
Feb 14, 2024 | 78.17 | 82.95 | 76.56 | 82.61 | 2,265,899 | +6.06(+7.92%) |
Feb 13, 2024 | 76.22 | 80.34 | 75.63 | 76.55 | 2,433,273 | -6.75(-8.10%) |
Feb 12, 2024 | 78.50 | 85.10 | 78.00 | 83.30 | 2,409,112 | +5.54(+7.12%) |
Feb 09, 2024 | 76.21 | 79.30 | 75.81 | 77.76 | 1,530,572 | +2.25(+2.98%) |
Feb 08, 2024 | 75.83 | 77.56 | 74.26 | 75.51 | 1,866,056 | -0.67(-0.88%) |
Feb 07, 2024 | 77.31 | 79.61 | 71.16 | 76.18 | 5,537,935 | +8.80(+13.06%) |
Feb 06, 2024 | 66.21 | 68.54 | 64.31 | 67.38 | 2,548,594 | +1.71(+2.60%) |
Feb 05, 2024 | 66.28 | 66.28 | 63.71 | 65.67 | 2,862,343 | -2.33(-3.43%) |
Feb 02, 2024 | 66.90 | 68.30 | 64.58 | 68.00 | 1,872,494 | -1.27(-1.83%) |
Feb 01, 2024 | 67.85 | 70.77 | 66.90 | 69.27 | 2,930,951 | +2.77(+4.17%) |
Jan 31, 2024 | 69.14 | 72.57 | 66.45 | 66.50 | 3,494,501 | -2.66(-3.85%) |
Jan 30, 2024 | 70.36 | 72.19 | 69.00 | 69.16 | 1,938,468 | -2.09(-2.93%) |
Jan 29, 2024 | 68.30 | 71.32 | 67.17 | 71.25 | 2,147,474 | +2.41(+3.50%) |
Jan 26, 2024 | 71.30 | 71.46 | 68.83 | 68.84 | 1,556,998 | -1.60(-2.27%) |
Jan 25, 2024 | 70.60 | 70.76 | 65.62 | 70.44 | 3,768,626 | +0.24(+0.34%) |
Jan 24, 2024 | 73.57 | 73.76 | 69.87 | 70.20 | 2,205,908 | -1.64(-2.28%) |
Jan 23, 2024 | 74.64 | 75.58 | 70.43 | 71.84 | 2,531,719 | -0.01(-0.01%) |
Jan 22, 2024 | 71.99 | 76.93 | 70.33 | 71.85 | 3,723,117 | +2.74(+3.96%) |
Jan 19, 2024 | 69.39 | 69.43 | 66.53 | 69.11 | 2,532,993 | -0.16(-0.23%) |
Jan 18, 2024 | 69.47 | 70.29 | 67.30 | 69.27 | 2,558,673 | +1.05(+1.54%) |
Jan 17, 2024 | 68.78 | 70.91 | 67.55 | 68.22 | 4,173,209 | -4.61(-6.33%) |
Jan 16, 2024 | 73.28 | 74.97 | 72.42 | 72.83 | 2,903,880 | -1.41(-1.90%) |
Jan 12, 2024 | 79.12 | 79.90 | 74.02 | 74.24 | 2,557,351 | -3.38(-4.35%) |
Jan 11, 2024 | 80.16 | 80.26 | 75.41 | 77.62 | 3,115,199 | -3.39(-4.18%) |
Jan 10, 2024 | 77.80 | 81.21 | 75.90 | 81.01 | 3,482,523 | +3.79(+4.91%) |
Jan 09, 2024 | 77.02 | 78.85 | 75.63 | 77.22 | 2,696,651 | -1.32(-1.68%) |
Jan 08, 2024 | 80.28 | 80.34 | 78.06 | 78.54 | 3,052,772 | -1.04(-1.31%) |
Jan 05, 2024 | 81.78 | 84.06 | 79.44 | 79.58 | 2,608,834 | -3.22(-3.89%) |
Jan 04, 2024 | 85.97 | 85.98 | 82.56 | 82.80 | 2,389,142 | -3.64(-4.21%) |
Jan 03, 2024 | 89.75 | 89.75 | 84.35 | 86.44 | 3,075,892 | -5.26(-5.74%) |
Jan 02, 2024 | 93.00 | 97.27 | 91.46 | 91.70 | 1,888,828 | -1.90(-2.03%) |
Dec 29, 2023 | 96.51 | 97.15 | 93.53 | 93.60 | 1,801,583 | -3.13(-3.24%) |
Dec 28, 2023 | 95.79 | 97.20 | 94.77 | 96.73 | 1,746,735 | +0.30(+0.31%) |
Dec 27, 2023 | 97.59 | 97.64 | 95.18 | 96.43 | 1,401,204 | -0.53(-0.55%) |
Dec 26, 2023 | 96.86 | 98.50 | 95.52 | 96.96 | 1,867,495 | +0.93(+0.97%) |
Dec 22, 2023 | 98.00 | 98.11 | 93.98 | 96.03 | 2,377,972 | -1.05(-1.08%) |
Dec 21, 2023 | 96.61 | 100.50 | 94.86 | 97.08 | 3,034,933 | +2.23(+2.35%) |
Dec 20, 2023 | 101.11 | 102.62 | 94.67 | 94.85 | 3,937,139 | -7.39(-7.23%) |
Dec 19, 2023 | 93.50 | 103.15 | 93.50 | 102.24 | 4,697,567 | +8.76(+9.37%) |
Dec 18, 2023 | 92.55 | 97.28 | 91.50 | 93.48 | 4,265,126 | -3.64(-3.75%) |
Dec 15, 2023 | 97.50 | 99.61 | 93.70 | 97.12 | 16,836,708 | +0.80(+0.83%) |
Dec 14, 2023 | 86.21 | 98.16 | 86.15 | 96.32 | 7,220,509 | +13.71(+16.60%) |
Dec 13, 2023 | 71.51 | 82.78 | 71.15 | 82.61 | 4,217,763 | +6.43(+8.44%) |
Dec 12, 2023 | 79.06 | 79.28 | 73.05 | 76.18 | 3,559,780 | -3.47(-4.36%) |
Dec 11, 2023 | 78.22 | 80.89 | 78.00 | 79.65 | 1,845,799 | +1.25(+1.59%) |
Dec 08, 2023 | 79.99 | 81.40 | 76.40 | 78.40 | 2,643,695 | -1.79(-2.23%) |
Dec 07, 2023 | 81.03 | 82.30 | 79.43 | 80.19 | 1,847,633 | -0.48(-0.60%) |
Dec 06, 2023 | 82.70 | 84.46 | 80.44 | 80.67 | 2,290,665 | -1.23(-1.50%) |
Dec 05, 2023 | 82.48 | 85.31 | 81.61 | 81.90 | 2,852,473 | -1.70(-2.03%) |
Dec 04, 2023 | 82.48 | 85.71 | 82.02 | 83.60 | 2,815,861 | +1.12(+1.36%) |
Dec 01, 2023 | 78.69 | 82.67 | 76.14 | 82.48 | 2,746,693 | +3.10(+3.91%) |
Nov 30, 2023 | 80.50 | 81.27 | 76.50 | 79.38 | 6,160,768 | +0.83(+1.06%) |
Nov 29, 2023 | 78.95 | 81.90 | 77.96 | 78.55 | 2,189,703 | +1.58(+2.05%) |
Nov 28, 2023 | 75.76 | 78.42 | 73.84 | 76.97 | 2,208,287 | +0.15(+0.20%) |
Nov 27, 2023 | 77.74 | 77.81 | 75.43 | 76.82 | 1,787,035 | -1.26(-1.61%) |
Nov 24, 2023 | 78.74 | 79.08 | 77.54 | 78.08 | 875,034 | -0.60(-0.76%) |
Nov 22, 2023 | 80.00 | 80.00 | 78.00 | 78.68 | 1,576,357 | -0.24(-0.30%) |
Nov 21, 2023 | 81.31 | 81.52 | 78.39 | 78.92 | 1,867,339 | -2.08(-2.57%) |
Nov 20, 2023 | 79.03 | 82.90 | 76.72 | 81.00 | 2,778,904 | +2.01(+2.54%) |
Nov 17, 2023 | 77.36 | 78.99 | 74.81 | 78.99 | 2,913,807 | +2.47(+3.23%) |
Nov 16, 2023 | 79.10 | 79.32 | 76.46 | 76.52 | 2,802,975 | -3.52(-4.40%) |
Nov 15, 2023 | 80.45 | 85.12 | 79.25 | 80.04 | 4,009,714 | +0.69(+0.87%) |
Nov 14, 2023 | 75.90 | 81.03 | 75.89 | 79.35 | 4,540,425 | +7.73(+10.79%) |
Nov 13, 2023 | 70.01 | 72.36 | 69.20 | 71.62 | 2,152,905 | +0.48(+0.67%) |
Nov 10, 2023 | 70.35 | 71.27 | 68.37 | 71.14 | 1,911,263 | +0.81(+1.15%) |
Nov 09, 2023 | 71.58 | 73.58 | 70.28 | 70.33 | 2,375,881 | -0.54(-0.76%) |
Nov 08, 2023 | 72.73 | 72.83 | 70.69 | 70.87 | 2,395,462 | -2.30(-3.14%) |
Nov 07, 2023 | 71.87 | 73.44 | 70.12 | 73.17 | 2,471,764 | +1.40(+1.95%) |
Nov 06, 2023 | 75.60 | 75.98 | 68.59 | 71.77 | 5,133,754 | -3.83(-5.07%) |
Nov 03, 2023 | 74.15 | 77.88 | 73.66 | 75.60 | 6,006,015 | +2.81(+3.86%) |
Nov 02, 2023 | 63.90 | 74.19 | 63.25 | 72.79 | 12,428,511 | -3.00(-3.96%) |
Nov 01, 2023 | 74.57 | 76.14 | 73.20 | 75.79 | 5,020,212 | -0.16(-0.21%) |
Oct 31, 2023 | 75.40 | 76.79 | 74.34 | 75.95 | 2,657,368 | +0.91(+1.21%) |
Oct 30, 2023 | 77.53 | 78.80 | 74.08 | 75.04 | 3,217,449 | -1.95(-2.53%) |
Oct 27, 2023 | 79.47 | 80.61 | 76.02 | 76.99 | 5,071,148 | -6.42(-7.70%) |
Oct 26, 2023 | 82.35 | 85.11 | 80.84 | 83.41 | 2,821,995 | +2.37(+2.92%) |
Oct 25, 2023 | 82.00 | 82.00 | 77.24 | 81.04 | 3,899,490 | -2.30(-2.76%) |
Oct 24, 2023 | 86.68 | 88.31 | 82.73 | 83.34 | 3,342,497 | -2.15(-2.51%) |
Oct 23, 2023 | 80.65 | 86.29 | 80.07 | 85.49 | 5,373,216 | +2.59(+3.12%) |
Oct 20, 2023 | 75.57 | 85.39 | 72.37 | 82.90 | 21,315,976 | -31.08(-27.27%) |
Oct 19, 2023 | 120.74 | 120.74 | 113.43 | 113.98 | 2,617,992 | -6.80(-5.63%) |
Oct 18, 2023 | 125.74 | 126.09 | 120.49 | 120.78 | 1,477,903 | -6.87(-5.38%) |
Oct 17, 2023 | 121.55 | 130.38 | 121.10 | 127.65 | 2,020,397 | +4.05(+3.28%) |
Oct 16, 2023 | 119.50 | 125.08 | 117.72 | 123.60 | 1,761,602 | +3.84(+3.21%) |
Oct 13, 2023 | 121.61 | 123.05 | 119.20 | 119.76 | 1,150,658 | -0.89(-0.74%) |
Oct 12, 2023 | 126.38 | 126.38 | 118.72 | 120.65 | 1,690,561 | -3.89(-3.12%) |
Oct 11, 2023 | 126.12 | 128.43 | 122.46 | 124.54 | 1,853,228 | -0.45(-0.36%) |
Oct 10, 2023 | 120.01 | 127.05 | 120.00 | 124.99 | 2,497,607 | +5.77(+4.84%) |
Oct 09, 2023 | 120.09 | 122.65 | 116.56 | 119.22 | 2,807,465 | -4.75(-3.83%) |
Oct 06, 2023 | 118.36 | 125.26 | 118.00 | 123.97 | 1,533,414 | +3.35(+2.78%) |
Oct 05, 2023 | 126.34 | 127.49 | 117.57 | 120.62 | 2,134,494 | -4.69(-3.74%) |
Oct 04, 2023 | 120.25 | 127.68 | 117.71 | 125.31 | 3,254,597 | +5.00(+4.16%) |
Oct 03, 2023 | 120.12 | 121.50 | 118.28 | 120.31 | 2,380,316 | -2.25(-1.84%) |
Oct 02, 2023 | 125.11 | 127.25 | 121.57 | 122.56 | 2,520,785 | -6.95(-5.37%) |
Sep 29, 2023 | 133.80 | 135.95 | 128.15 | 129.51 | 1,812,448 | -1.23(-0.94%) |
Sep 28, 2023 | 128.67 | 132.67 | 125.26 | 130.74 | 1,813,190 | +2.73(+2.13%) |
Sep 27, 2023 | 128.55 | 132.45 | 127.70 | 128.01 | 1,810,247 | +0.74(+0.58%) |
Sep 26, 2023 | 130.78 | 130.78 | 126.83 | 127.27 | 2,222,134 | -4.60(-3.49%) |
Sep 25, 2023 | 133.50 | 132.99 | 131.44 | 131.87 | 1,638,516 | -2.73(-2.03%) |
Sep 22, 2023 | 137.87 | 137.87 | 132.79 | 134.60 | 1,276,036 | -1.69(-1.24%) |
Sep 21, 2023 | 137.11 | 139.41 | 136.22 | 136.29 | 1,183,217 | -2.91(-2.09%) |
Sep 20, 2023 | 138.71 | 141.70 | 136.89 | 139.20 | 1,424,863 | +0.74(+0.53%) |
Sep 19, 2023 | 135.72 | 141.33 | 135.72 | 138.46 | 1,983,024 | +2.24(+1.64%) |
Sep 18, 2023 | 139.06 | 139.10 | 135.87 | 136.22 | 1,693,355 | -4.07(-2.90%) |
Sep 15, 2023 | 143.90 | 145.57 | 139.52 | 140.29 | 3,136,008 | -4.47(-3.09%) |
Sep 14, 2023 | 146.82 | 147.62 | 142.30 | 144.76 | 2,113,262 | -0.21(-0.14%) |
Sep 13, 2023 | 149.55 | 151.99 | 143.43 | 144.97 | 1,814,644 | -5.90(-3.91%) |
Sep 12, 2023 | 148.46 | 153.08 | 147.82 | 150.87 | 1,823,042 | +2.61(+1.76%) |
Sep 11, 2023 | 151.38 | 151.97 | 147.72 | 148.26 | 1,848,408 | -0.59(-0.40%) |
Sep 08, 2023 | 150.97 | 151.27 | 146.10 | 148.85 | 1,960,283 | -3.44(-2.26%) |
Sep 07, 2023 | 152.75 | 152.99 | 147.96 | 152.29 | 1,402,646 | -3.61(-2.32%) |
Sep 06, 2023 | 160.63 | 160.98 | 154.42 | 155.90 | 1,489,628 | -5.77(-3.57%) |
Sep 05, 2023 | 161.70 | 163.49 | 160.91 | 161.67 | 1,064,448 | -0.28(-0.17%) |
Sep 01, 2023 | 163.84 | 167.87 | 161.24 | 161.95 | 1,130,137 | -0.62(-0.38%) |
Aug 31, 2023 | 164.21 | 166.18 | 161.29 | 162.57 | 1,504,483 | -1.54(-0.94%) |
Aug 30, 2023 | 166.27 | 167.56 | 163.46 | 164.11 | 930,691 | -2.46(-1.48%) |
Aug 29, 2023 | 161.47 | 166.84 | 160.78 | 166.57 | 928,566 | +5.10(+3.16%) |
Aug 28, 2023 | 163.44 | 164.74 | 159.40 | 161.47 | 948,108 | -0.23(-0.14%) |
Aug 25, 2023 | 156.84 | 162.74 | 156.47 | 161.70 | 1,373,096 | +4.76(+3.03%) |
Aug 24, 2023 | 167.50 | 167.94 | 156.74 | 156.94 | 1,832,602 | -10.13(-6.06%) |
Aug 23, 2023 | 165.54 | 169.49 | 163.26 | 167.07 | 937,707 | +2.91(+1.77%) |
Aug 22, 2023 | 164.94 | 165.72 | 161.50 | 164.16 | 1,108,083 | +1.16(+0.71%) |
Aug 21, 2023 | 163.34 | 164.45 | 161.54 | 163.00 | 889,453 | +0.66(+0.41%) |
Aug 18, 2023 | 159.64 | 163.38 | 158.01 | 162.34 | 1,447,880 | -0.43(-0.26%) |
Aug 17, 2023 | 162.60 | 166.54 | 161.77 | 162.77 | 1,634,178 | +0.45(+0.28%) |
Aug 16, 2023 | 162.60 | 167.76 | 161.13 | 162.32 | 2,462,224 | -7.68(-4.52%) |
Aug 15, 2023 | 175.05 | 175.82 | 169.86 | 170.00 | 1,465,573 | -6.99(-3.95%) |
Aug 14, 2023 | 176.71 | 177.85 | 172.48 | 176.99 | 983,021 | +0.64(+0.36%) |
Aug 11, 2023 | 176.00 | 177.18 | 174.03 | 176.35 | 1,413,721 | -1.49(-0.84%) |
Aug 10, 2023 | 184.03 | 186.79 | 176.94 | 177.84 | 2,088,497 | -5.29(-2.89%) |
Aug 09, 2023 | 180.10 | 186.00 | 178.24 | 183.13 | 2,279,492 | +4.68(+2.62%) |
Aug 08, 2023 | 178.50 | 179.47 | 176.24 | 178.45 | 1,716,082 | -2.29(-1.27%) |
Aug 07, 2023 | 183.00 | 184.50 | 178.51 | 180.74 | 2,167,142 | -1.91(-1.05%) |
Aug 04, 2023 | 191.47 | 192.45 | 182.34 | 182.65 | 3,173,103 | -7.14(-3.76%) |
Aug 03, 2023 | 197.01 | 202.47 | 188.89 | 189.79 | 4,202,479 | -5.72(-2.93%) |
Aug 02, 2023 | 204.45 | 207.00 | 191.65 | 195.51 | 8,504,611 | -43.96(-18.36%) |
Aug 01, 2023 | 237.80 | 241.53 | 237.27 | 239.47 | 2,041,811 | -1.99(-0.82%) |
Jul 31, 2023 | 238.24 | 244.42 | 235.02 | 241.46 | 1,383,510 | +4.67(+1.97%) |
Jul 28, 2023 | 232.56 | 238.21 | 227.62 | 236.79 | 2,771,833 | -4.96(-2.05%) |
Jul 27, 2023 | 247.66 | 248.82 | 236.24 | 241.75 | 1,847,174 | -2.51(-1.03%) |
Jul 26, 2023 | 249.25 | 253.87 | 242.15 | 244.26 | 2,041,453 | -15.20(-5.86%) |
Jul 25, 2023 | 262.04 | 265.42 | 258.80 | 259.46 | 556,864 | -0.63(-0.24%) |
Jul 24, 2023 | 262.57 | 265.22 | 257.47 | 260.09 | 689,618 | -3.81(-1.44%) |
Jul 21, 2023 | 265.52 | 267.93 | 261.49 | 263.90 | 950,468 | +0.80(+0.30%) |
Jul 20, 2023 | 269.00 | 269.03 | 261.05 | 263.10 | 1,073,066 | -10.65(-3.89%) |
Jul 19, 2023 | 275.92 | 281.37 | 273.26 | 273.75 | 693,630 | -0.41(-0.15%) |
Jul 18, 2023 | 284.15 | 285.02 | 270.69 | 274.16 | 1,466,417 | -9.69(-3.41%) |
Jul 17, 2023 | 272.56 | 288.87 | 271.31 | 283.85 | 1,241,420 | +10.29(+3.76%) |
Jul 14, 2023 | 272.96 | 275.95 | 268.20 | 273.56 | 823,357 | +1.55(+0.57%) |
Jul 13, 2023 | 274.95 | 275.04 | 267.69 | 272.01 | 699,207 | +1.09(+0.40%) |
Jul 12, 2023 | 272.10 | 276.50 | 269.19 | 270.92 | 853,294 | +5.87(+2.21%) |
Jul 11, 2023 | 266.00 | 267.00 | 261.95 | 265.05 | 642,041 | +0.06(+0.02%) |
Jul 10, 2023 | 258.94 | 266.30 | 255.51 | 264.99 | 728,968 | +6.05(+2.34%) |
Jul 07, 2023 | 255.16 | 264.30 | 255.08 | 258.94 | 799,154 | +3.86(+1.51%) |
Jul 06, 2023 | 258.44 | 261.48 | 252.66 | 255.08 | 1,186,707 | -10.11(-3.81%) |
Jul 05, 2023 | 267.00 | 269.76 | 262.42 | 265.19 | 861,633 | -5.23(-1.93%) |
Jul 03, 2023 | 271.16 | 277.73 | 267.71 | 270.42 | 892,195 | +1.37(+0.51%) |
Jun 30, 2023 | 264.38 | 269.84 | 260.48 | 269.05 | 1,159,283 | +15.09(+5.94%) |
Jun 29, 2023 | 257.42 | 261.00 | 250.88 | 253.96 | 1,108,612 | -4.00(-1.55%) |
Jun 28, 2023 | 251.90 | 259.50 | 251.07 | 257.96 | 1,366,561 | +2.73(+1.07%) |
Jun 27, 2023 | 249.62 | 255.25 | 246.07 | 255.23 | 1,241,777 | +7.62(+3.08%) |
Jun 26, 2023 | 245.48 | 254.48 | 244.98 | 247.61 | 1,332,483 | +3.96(+1.63%) |
Jun 23, 2023 | 240.28 | 246.59 | 234.96 | 243.65 | 2,211,947 | -0.92(-0.38%) |
Jun 22, 2023 | 251.18 | 251.63 | 238.46 | 244.57 | 2,070,245 | -7.42(-2.94%) |
Jun 21, 2023 | 255.93 | 258.39 | 251.20 | 251.99 | 1,334,260 | -3.37(-1.32%) |
Jun 20, 2023 | 274.41 | 275.00 | 252.23 | 255.36 | 2,521,737 | -21.34(-7.71%) |
Jun 16, 2023 | 281.30 | 282.00 | 273.04 | 276.70 | 1,055,149 | -0.76(-0.27%) |
Jun 15, 2023 | 269.43 | 279.44 | 268.50 | 277.46 | 907,086 | +6.02(+2.22%) |
Jun 14, 2023 | 283.05 | 283.69 | 269.55 | 271.44 | 1,408,407 | -11.61(-4.10%) |
Jun 13, 2023 | 288.59 | 292.49 | 277.35 | 283.05 | 1,209,093 | -2.37(-0.83%) |
Jun 12, 2023 | 278.00 | 285.79 | 273.51 | 285.42 | 884,403 | +3.09(+1.09%) |
Jun 09, 2023 | 286.00 | 287.93 | 281.62 | 282.33 | 605,675 | -3.07(-1.08%) |
Jun 08, 2023 | 291.75 | 293.39 | 284.00 | 285.40 | 490,891 | -4.78(-1.65%) |
Jun 07, 2023 | 290.94 | 297.82 | 287.10 | 290.18 | 642,908 | -0.57(-0.20%) |
Jun 06, 2023 | 290.00 | 299.99 | 286.79 | 290.75 | 607,430 | -3.35(-1.14%) |
Jun 05, 2023 | 292.93 | 298.31 | 289.86 | 294.10 | 675,465 | +3.04(+1.04%) |
Jun 02, 2023 | 301.45 | 303.31 | 290.33 | 291.06 | 619,098 | -3.69(-1.25%) |
Jun 01, 2023 | 284.83 | 299.74 | 283.95 | 294.75 | 769,236 | +9.92(+3.48%) |
May 31, 2023 | 292.33 | 295.25 | 278.12 | 284.83 | 1,408,848 | -10.96(-3.71%) |
May 30, 2023 | 298.71 | 306.86 | 292.62 | 295.79 | 701,678 | +1.38(+0.47%) |
May 26, 2023 | 298.05 | 299.91 | 291.45 | 294.41 | 602,165 | -2.55(-0.86%) |
May 25, 2023 | 290.00 | 297.57 | 287.11 | 296.96 | 1,049,281 | +8.76(+3.04%) |
May 24, 2023 | 288.07 | 290.64 | 284.03 | 288.20 | 654,283 | -0.75(-0.26%) |
May 23, 2023 | 297.15 | 302.30 | 286.78 | 288.95 | 776,711 | -9.92(-3.32%) |
May 22, 2023 | 296.60 | 301.79 | 294.17 | 298.87 | 838,378 | +2.95(+1.00%) |
May 19, 2023 | 304.41 | 306.98 | 293.80 | 295.92 | 715,760 | -5.76(-1.91%) |
May 18, 2023 | 303.39 | 304.22 | 296.44 | 301.68 | 764,638 | -1.39(-0.46%) |
May 17, 2023 | 297.10 | 305.76 | 295.01 | 303.07 | 835,369 | +7.95(+2.69%) |
May 16, 2023 | 302.11 | 302.88 | 293.67 | 295.12 | 1,047,616 | -12.20(-3.97%) |
May 15, 2023 | 303.78 | 313.55 | 301.00 | 307.32 | 870,540 | +5.47(+1.81%) |
May 12, 2023 | 301.72 | 315.34 | 296.22 | 301.85 | 1,181,358 | +5.79(+1.96%) |
May 11, 2023 | 292.73 | 299.51 | 292.21 | 296.06 | 695,781 | +1.17(+0.40%) |
May 10, 2023 | 291.70 | 297.07 | 288.00 | 294.89 | 876,651 | +8.63(+3.01%) |
May 09, 2023 | 290.36 | 292.21 | 285.13 | 286.26 | 961,021 | -5.42(-1.86%) |
May 08, 2023 | 294.88 | 296.07 | 288.20 | 291.68 | 841,517 | -1.71(-0.58%) |
May 05, 2023 | 290.40 | 294.26 | 280.52 | 293.39 | 1,102,114 | +12.15(+4.32%) |
May 04, 2023 | 299.90 | 304.00 | 278.74 | 281.24 | 2,728,463 | +17.42(+6.60%) |
May 03, 2023 | 260.55 | 267.44 | 256.29 | 263.82 | 2,187,851 | +0.21(+0.08%) |
May 02, 2023 | 275.76 | 275.76 | 261.70 | 263.61 | 2,525,259 | -12.39(-4.49%) |
May 01, 2023 | 285.00 | 285.32 | 273.81 | 276.00 | 1,512,071 | -9.63(-3.37%) |
Apr 28, 2023 | 283.32 | 286.46 | 270.20 | 285.63 | 1,571,456 | -3.52(-1.22%) |
Apr 27, 2023 | 279.31 | 294.23 | 275.07 | 289.15 | 1,614,975 | +12.18(+4.40%) |
Apr 26, 2023 | 290.00 | 293.99 | 275.32 | 276.97 | 2,201,820 | -32.24(-10.43%) |
Apr 25, 2023 | 313.97 | 317.93 | 308.81 | 309.21 | 669,242 | -9.24(-2.90%) |
Apr 24, 2023 | 317.04 | 321.33 | 310.39 | 318.45 | 864,461 | -0.75(-0.23%) |
Apr 21, 2023 | 316.15 | 321.61 | 312.09 | 319.20 | 994,692 | +0.95(+0.30%) |
Apr 20, 2023 | 309.38 | 321.42 | 309.08 | 318.25 | 649,515 | +3.89(+1.24%) |
Apr 19, 2023 | 311.90 | 316.61 | 309.58 | 314.36 | 538,028 | -2.03(-0.64%) |
Apr 18, 2023 | 315.87 | 322.19 | 311.25 | 316.39 | 873,074 | +1.23(+0.39%) |
Apr 17, 2023 | 305.08 | 320.17 | 304.62 | 315.16 | 1,161,539 | +14.70(+4.89%) |
Apr 14, 2023 | 305.95 | 310.00 | 297.11 | 300.46 | 582,753 | -6.43(-2.10%) |
Apr 13, 2023 | 289.32 | 309.00 | 287.47 | 306.89 | 1,196,871 | +21.93(+7.70%) |
Apr 12, 2023 | 293.53 | 296.25 | 284.79 | 284.96 | 718,066 | -3.39(-1.18%) |
Apr 11, 2023 | 284.49 | 290.99 | 282.60 | 288.35 | 528,248 | +5.16(+1.82%) |
Apr 10, 2023 | 275.94 | 283.26 | 275.10 | 283.19 | 537,619 | +2.95(+1.05%) |
Apr 06, 2023 | 276.14 | 281.39 | 273.06 | 280.24 | 624,229 | +1.34(+0.48%) |
Apr 05, 2023 | 290.82 | 293.75 | 275.29 | 278.90 | 1,100,800 | -13.87(-4.74%) |
Apr 04, 2023 | 296.88 | 299.63 | 291.39 | 292.77 | 1,021,471 | -5.54(-1.86%) |