Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 172,870 | -5.07(-1.82%) |
Apr 29, 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 183,287 | +0.70(+0.25%) |
Apr 26, 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 1,087,972 | +5.11(+1.87%) |
Apr 25, 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 217,921 | -1.95(-0.71%) |
Apr 24, 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 267,743 | -0.06(-0.02%) |
Apr 23, 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 250,985 | +4.34(+1.60%) |
Apr 22, 2024 | 269.73 | 272.20 | 267.49 | 270.48 | 397,583 | +2.64(+0.99%) |
Apr 19, 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 490,504 | -6.66(-2.43%) |
Apr 18, 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 265,450 | -1.70(-0.62%) |
Apr 17, 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 396,426 | -2.83(-1.01%) |
Apr 16, 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 306,056 | +0.02(+0.01%) |
Apr 15, 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 287,147 | -5.45(-1.92%) |
Apr 12, 2024 | 285.87 | 286.84 | 283.27 | 284.46 | 375,696 | -3.73(-1.29%) |
Apr 11, 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 402,126 | +4.53(+1.60%) |
Apr 10, 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 308,452 | -1.61(-0.56%) |
Apr 09, 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 228,583 | +0.10(+0.04%) |
Apr 08, 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 173,921 | -0.36(-0.13%) |
Apr 05, 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 269,101 | +4.31(+1.53%) |
Apr 04, 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 334,474 | -4.05(-1.42%) |
Apr 03, 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 276,834 | +0.42(+0.15%) |
Apr 02, 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 337,814 | -1.70(-0.59%) |
Apr 01, 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 408,135 | -0.06(-0.02%) |
Mar 28, 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 225,656 | -0.87(-0.30%) |
Mar 27, 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 394,793 | +0.60(+0.21%) |
Mar 26, 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 420,666 | -1.03(-0.36%) |
Mar 25, 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 193,534 | -1.13(-0.39%) |
Mar 22, 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 187,263 | +0.35(+0.12%) |
Mar 21, 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 302,248 | -0.45(-0.15%) |
Mar 20, 2024 | 286.66 | 289.26 | 285.52 | 289.14 | 319,801 | +2.85(+0.99%) |
Mar 19, 2024 | 283.52 | 286.35 | 282.04 | 286.29 | 322,935 | +1.69(+0.59%) |
Mar 18, 2024 | 285.06 | 286.88 | 284.30 | 284.60 | 256,007 | +2.77(+0.98%) |
Mar 15, 2024 | 282.55 | 283.40 | 280.74 | 281.84 | 362,099 | -3.72(-1.30%) |
Mar 14, 2024 | 286.24 | 286.70 | 283.87 | 285.55 | 373,378 | +0.64(+0.22%) |
Mar 13, 2024 | 285.95 | 286.12 | 283.98 | 284.91 | 273,991 | -1.38(-0.48%) |
Mar 12, 2024 | 282.81 | 286.41 | 280.98 | 286.29 | 341,269 | +5.14(+1.83%) |
Mar 11, 2024 | 281.87 | 282.14 | 280.15 | 281.15 | 325,074 | -1.59(-0.56%) |
Mar 08, 2024 | 286.15 | 288.63 | 282.12 | 282.74 | 344,896 | -2.76(-0.97%) |
Mar 07, 2024 | 283.53 | 286.28 | 282.13 | 285.49 | 279,693 | +3.88(+1.38%) |
Mar 06, 2024 | 282.94 | 283.19 | 280.60 | 281.62 | 270,424 | +0.93(+0.33%) |
Mar 05, 2024 | 283.36 | 283.36 | 279.10 | 280.69 | 335,691 | -4.75(-1.66%) |
Mar 04, 2024 | 286.31 | 286.71 | 285.31 | 285.43 | 244,122 | -1.51(-0.53%) |
Mar 01, 2024 | 284.49 | 287.27 | 284.45 | 286.94 | 339,800 | +3.07(+1.08%) |
Feb 29, 2024 | 283.08 | 284.70 | 281.32 | 283.87 | 274,026 | +1.82(+0.64%) |
Feb 28, 2024 | 281.83 | 282.62 | 281.07 | 282.06 | 177,743 | -0.93(-0.33%) |
Feb 27, 2024 | 282.51 | 283.12 | 280.98 | 282.99 | 331,797 | +0.55(+0.19%) |
Feb 26, 2024 | 283.74 | 284.28 | 282.37 | 282.44 | 302,534 | -0.91(-0.32%) |
Feb 23, 2024 | 285.23 | 286.00 | 282.49 | 283.34 | 324,684 | -0.52(-0.18%) |
Feb 22, 2024 | 280.77 | 284.28 | 280.64 | 283.86 | 349,159 | +8.70(+3.16%) |
Feb 21, 2024 | 274.13 | 275.16 | 272.74 | 275.16 | 322,961 | -0.81(-0.29%) |
Feb 20, 2024 | 277.12 | 277.97 | 273.77 | 275.97 | 596,253 | -2.89(-1.04%) |
Feb 16, 2024 | 281.37 | 281.37 | 278.41 | 278.86 | 244,905 | -2.00(-0.71%) |
Feb 15, 2024 | 280.32 | 280.86 | 278.64 | 280.86 | 263,519 | +0.44(+0.16%) |
Feb 14, 2024 | 279.11 | 280.66 | 277.49 | 280.42 | 302,034 | +3.24(+1.17%) |
Feb 13, 2024 | 275.78 | 278.95 | 275.21 | 277.18 | 389,591 | -3.66(-1.30%) |
Feb 12, 2024 | 282.70 | 283.50 | 280.42 | 280.84 | 336,260 | -2.05(-0.72%) |
Feb 09, 2024 | 280.89 | 283.23 | 280.42 | 282.88 | 281,126 | +3.30(+1.18%) |
Feb 08, 2024 | 279.50 | 279.95 | 279.02 | 279.59 | 526,009 | +0.27(+0.10%) |
Feb 07, 2024 | 277.01 | 279.35 | 276.82 | 279.32 | 251,679 | +3.76(+1.36%) |
Feb 06, 2024 | 276.19 | 276.76 | 273.75 | 275.56 | 284,033 | +0.00(+0.00%) |
Feb 05, 2024 | 276.18 | 276.40 | 273.61 | 275.56 | 421,716 | -0.13(-0.05%) |
Feb 02, 2024 | 270.76 | 276.43 | 270.71 | 275.69 | 536,695 | +5.89(+2.18%) |
Feb 01, 2024 | 267.38 | 269.83 | 267.10 | 269.80 | 340,018 | +4.04(+1.52%) |
Jan 31, 2024 | 268.82 | 270.28 | 265.71 | 265.76 | 381,042 | -6.02(-2.22%) |
Jan 30, 2024 | 273.19 | 273.45 | 271.28 | 271.79 | 263,189 | -1.68(-0.61%) |
Jan 29, 2024 | 270.50 | 273.46 | 270.21 | 273.46 | 444,879 | +3.35(+1.24%) |
Jan 26, 2024 | 270.10 | 271.47 | 269.67 | 270.12 | 212,197 | -0.61(-0.23%) |
Jan 25, 2024 | 270.91 | 272.01 | 269.08 | 270.73 | 357,373 | +0.48(+0.18%) |
Jan 24, 2024 | 270.76 | 272.60 | 270.02 | 270.25 | 477,529 | +1.49(+0.55%) |
Jan 23, 2024 | 268.45 | 268.88 | 267.37 | 268.76 | 229,396 | +0.68(+0.25%) |
Jan 22, 2024 | 269.00 | 269.84 | 267.68 | 268.08 | 482,858 | +0.32(+0.12%) |
Jan 19, 2024 | 264.79 | 267.76 | 264.04 | 267.76 | 592,799 | +4.32(+1.64%) |
Jan 18, 2024 | 261.96 | 263.67 | 261.05 | 263.44 | 388,580 | +3.80(+1.46%) |
Jan 17, 2024 | 259.18 | 259.87 | 257.16 | 259.65 | 328,185 | -1.36(-0.52%) |
Jan 16, 2024 | 260.61 | 262.05 | 259.67 | 261.01 | 373,574 | -0.18(-0.07%) |
Jan 12, 2024 | 261.09 | 262.02 | 260.37 | 261.19 | 291,196 | +0.36(+0.14%) |
Jan 11, 2024 | 261.54 | 262.27 | 257.88 | 260.83 | 656,527 | +0.56(+0.22%) |
Jan 10, 2024 | 257.81 | 260.80 | 257.81 | 260.27 | 380,320 | +2.97(+1.15%) |
Jan 09, 2024 | 255.37 | 257.91 | 254.85 | 257.30 | 299,802 | +0.66(+0.26%) |
Jan 08, 2024 | 252.14 | 256.79 | 252.14 | 256.64 | 277,169 | +5.26(+2.09%) |
Jan 05, 2024 | 251.29 | 253.15 | 250.53 | 251.38 | 229,728 | +0.16(+0.06%) |
Jan 04, 2024 | 251.85 | 253.50 | 251.03 | 251.22 | 464,958 | -1.49(-0.59%) |
Jan 03, 2024 | 252.89 | 254.06 | 252.33 | 252.71 | 342,833 | -1.99(-0.78%) |
Jan 02, 2024 | 256.64 | 257.04 | 253.08 | 254.69 | 415,366 | -4.55(-1.75%) |
Dec 29, 2023 | 260.22 | 260.59 | 258.04 | 259.24 | 280,715 | -0.89(-0.34%) |
Dec 28, 2023 | 260.51 | 261.12 | 259.92 | 260.13 | 372,851 | +0.04(+0.02%) |
Dec 27, 2023 | 259.75 | 260.24 | 259.12 | 260.09 | 301,981 | +0.44(+0.17%) |
Dec 26, 2023 | 259.31 | 260.00 | 259.15 | 259.65 | 183,242 | +0.76(+0.29%) |
Dec 22, 2023 | 259.49 | 259.96 | 257.84 | 258.89 | 354,626 | -0.22(-0.08%) |
Dec 21, 2023 | 258.68 | 259.32 | 257.07 | 259.11 | 234,897 | +2.65(+1.03%) |
Dec 20, 2023 | 259.77 | 261.07 | 256.46 | 256.46 | 440,452 | -3.37(-1.30%) |
Dec 19, 2023 | 258.84 | 259.86 | 258.67 | 259.83 | 242,048 | +1.23(+0.47%) |
Dec 18, 2023 | 256.93 | 259.15 | 256.63 | 258.61 | 565,125 | +2.13(+0.83%) |
Dec 15, 2023 | 254.91 | 257.20 | 254.91 | 256.47 | 374,803 | +0.91(+0.35%) |
Dec 14, 2023 | 256.85 | 257.67 | 253.37 | 255.57 | 440,185 | -1.22(-0.47%) |
Dec 13, 2023 | 254.49 | 257.11 | 254.04 | 256.78 | 392,553 | +2.67(+1.05%) |
Dec 12, 2023 | 251.75 | 254.11 | 251.32 | 254.11 | 246,269 | +1.98(+0.79%) |
Dec 11, 2023 | 250.98 | 252.19 | 250.38 | 252.12 | 266,880 | -0.40(-0.16%) |
Dec 08, 2023 | 250.14 | 252.70 | 250.01 | 252.52 | 302,897 | +1.32(+0.52%) |
Dec 07, 2023 | 249.56 | 251.54 | 249.31 | 251.21 | 177,148 | +3.31(+1.34%) |
Dec 06, 2023 | 250.69 | 250.73 | 247.74 | 247.90 | 319,572 | -1.41(-0.56%) |
Dec 05, 2023 | 246.54 | 249.98 | 246.54 | 249.30 | 627,107 | +1.78(+0.72%) |
Dec 04, 2023 | 247.99 | 247.99 | 245.51 | 247.53 | 354,473 | -2.77(-1.11%) |
Dec 01, 2023 | 249.12 | 250.70 | 248.21 | 250.30 | 358,122 | +0.49(+0.20%) |
Nov 30, 2023 | 250.51 | 250.69 | 247.80 | 249.81 | 276,206 | -0.27(-0.11%) |
Nov 29, 2023 | 252.03 | 252.63 | 249.91 | 250.08 | 271,915 | -0.61(-0.24%) |
Nov 28, 2023 | 249.36 | 250.91 | 249.07 | 250.69 | 365,366 | +0.78(+0.31%) |
Nov 27, 2023 | 249.72 | 251.04 | 249.42 | 249.91 | 215,340 | -0.07(-0.03%) |
Nov 24, 2023 | 250.17 | 250.47 | 249.23 | 249.98 | 101,071 | -0.53(-0.21%) |
Nov 22, 2023 | 250.40 | 251.96 | 249.77 | 250.51 | 331,274 | +1.29(+0.52%) |
Nov 21, 2023 | 249.23 | 249.61 | 248.01 | 249.22 | 355,242 | -0.78(-0.31%) |
Nov 20, 2023 | 246.94 | 250.39 | 246.94 | 250.00 | 306,384 | +2.97(+1.20%) |
Nov 17, 2023 | 247.19 | 247.54 | 246.05 | 247.03 | 247,744 | -0.51(-0.21%) |
Nov 16, 2023 | 245.99 | 247.54 | 245.80 | 247.54 | 239,152 | +1.38(+0.56%) |
Nov 15, 2023 | 247.59 | 247.66 | 245.31 | 246.16 | 310,122 | -0.30(-0.12%) |
Nov 14, 2023 | 245.57 | 247.17 | 245.42 | 246.46 | 452,755 | +4.55(+1.88%) |
Nov 13, 2023 | 241.22 | 242.59 | 240.26 | 241.91 | 241,486 | -0.08(-0.03%) |
Nov 10, 2023 | 237.96 | 242.16 | 237.89 | 241.99 | 362,292 | +4.75(+2.00%) |
Nov 09, 2023 | 239.51 | 239.96 | 236.86 | 237.25 | 380,571 | -1.94(-0.81%) |
Nov 08, 2023 | 238.63 | 239.33 | 237.49 | 239.19 | 283,986 | +1.04(+0.44%) |
Nov 07, 2023 | 236.41 | 238.67 | 235.72 | 238.15 | 351,296 | +2.36(+1.00%) |
Nov 06, 2023 | 234.58 | 235.84 | 234.17 | 235.79 | 302,284 | +1.79(+0.77%) |
Nov 03, 2023 | 232.46 | 234.69 | 232.17 | 233.99 | 864,309 | +2.06(+0.89%) |
Nov 02, 2023 | 230.47 | 231.98 | 230.01 | 231.93 | 541,227 | +4.30(+1.89%) |
Nov 01, 2023 | 224.34 | 227.89 | 224.34 | 227.63 | 410,979 | +3.83(+1.71%) |
Oct 31, 2023 | 222.98 | 223.96 | 221.28 | 223.80 | 308,896 | +1.09(+0.49%) |
Oct 30, 2023 | 221.39 | 223.44 | 221.00 | 222.72 | 447,885 | +3.28(+1.50%) |
Oct 27, 2023 | 220.14 | 221.66 | 218.60 | 219.43 | 278,702 | +1.06(+0.48%) |
Oct 26, 2023 | 222.26 | 222.67 | 217.51 | 218.38 | 407,815 | -4.66(-2.09%) |
Oct 25, 2023 | 226.41 | 226.56 | 222.68 | 223.03 | 314,141 | -5.10(-2.23%) |
Oct 24, 2023 | 227.20 | 228.59 | 225.99 | 228.13 | 232,400 | +1.95(+0.86%) |
Oct 23, 2023 | 224.17 | 228.16 | 223.07 | 226.18 | 279,709 | +0.92(+0.41%) |
Oct 20, 2023 | 228.20 | 228.72 | 225.11 | 225.26 | 1,116,519 | -3.47(-1.52%) |
Oct 19, 2023 | 231.33 | 232.19 | 228.18 | 228.73 | 267,546 | -1.76(-0.76%) |
Oct 18, 2023 | 232.46 | 233.66 | 229.70 | 230.48 | 216,113 | -3.55(-1.52%) |
Oct 17, 2023 | 232.39 | 235.05 | 231.03 | 234.03 | 279,453 | -0.69(-0.29%) |
Oct 16, 2023 | 232.74 | 235.23 | 232.69 | 234.72 | 221,700 | +2.56(+1.10%) |
Oct 13, 2023 | 235.36 | 235.69 | 231.15 | 232.16 | 390,392 | -2.66(-1.13%) |
Oct 12, 2023 | 235.97 | 237.31 | 233.44 | 234.82 | 379,733 | -1.00(-0.42%) |
Oct 11, 2023 | 234.71 | 235.86 | 233.92 | 235.82 | 246,503 | +2.15(+0.92%) |
Oct 10, 2023 | 232.99 | 235.51 | 232.52 | 233.66 | 263,723 | +0.98(+0.42%) |
Oct 09, 2023 | 230.12 | 233.16 | 229.10 | 232.69 | 197,508 | +0.86(+0.37%) |
Oct 06, 2023 | 226.18 | 232.52 | 225.89 | 231.83 | 371,149 | +3.94(+1.73%) |
Oct 05, 2023 | 227.58 | 228.25 | 225.38 | 227.89 | 213,673 | +0.29(+0.13%) |
Oct 04, 2023 | 224.64 | 228.13 | 224.64 | 227.60 | 267,665 | +3.35(+1.49%) |
Oct 03, 2023 | 227.18 | 228.23 | 223.47 | 224.25 | 550,121 | -4.29(-1.88%) |
Oct 02, 2023 | 226.16 | 229.26 | 225.91 | 228.54 | 315,254 | +2.25(+1.00%) |
Sep 29, 2023 | 228.28 | 229.13 | 225.52 | 226.28 | 654,581 | +0.38(+0.17%) |
Sep 28, 2023 | 223.49 | 227.02 | 223.09 | 225.91 | 185,311 | +1.44(+0.64%) |
Sep 27, 2023 | 224.94 | 225.63 | 222.11 | 224.47 | 214,098 | +0.24(+0.11%) |
Sep 26, 2023 | 226.51 | 226.66 | 223.69 | 224.23 | 316,583 | -3.87(-1.70%) |
Sep 25, 2023 | 226.31 | 228.16 | 226.77 | 228.10 | 334,504 | +1.20(+0.53%) |
Sep 22, 2023 | 228.43 | 229.68 | 226.67 | 226.90 | 1,068,465 | -0.31(-0.14%) |
Sep 21, 2023 | 229.47 | 230.05 | 227.21 | 227.21 | 254,901 | -4.55(-1.96%) |
Sep 20, 2023 | 236.08 | 236.25 | 231.74 | 231.76 | 156,347 | -3.82(-1.62%) |
Sep 19, 2023 | 234.91 | 235.91 | 233.59 | 235.59 | 191,537 | -0.40(-0.17%) |
Sep 18, 2023 | 235.02 | 236.62 | 235.02 | 235.99 | 120,043 | +0.25(+0.11%) |
Sep 15, 2023 | 239.24 | 239.24 | 235.35 | 235.74 | 175,151 | -4.01(-1.67%) |
Sep 14, 2023 | 239.36 | 240.23 | 237.84 | 239.75 | 150,011 | +1.40(+0.59%) |
Sep 13, 2023 | 237.26 | 239.18 | 236.67 | 238.36 | 184,299 | +0.95(+0.40%) |
Sep 12, 2023 | 239.31 | 239.57 | 237.07 | 237.41 | 219,937 | -2.92(-1.21%) |
Sep 11, 2023 | 239.35 | 240.56 | 238.20 | 240.33 | 1,340,049 | +2.80(+1.18%) |
Sep 08, 2023 | 236.90 | 238.82 | 236.87 | 237.53 | 185,083 | +0.60(+0.25%) |
Sep 07, 2023 | 235.09 | 237.49 | 234.68 | 236.93 | 169,098 | -1.25(-0.52%) |
Sep 06, 2023 | 240.40 | 240.40 | 236.98 | 238.18 | 176,439 | -2.78(-1.15%) |
Sep 05, 2023 | 240.02 | 241.61 | 239.34 | 240.96 | 175,997 | +0.58(+0.24%) |
Sep 01, 2023 | 242.08 | 242.25 | 239.49 | 240.38 | 201,112 | +0.06(+0.02%) |
Aug 31, 2023 | 240.10 | 241.63 | 239.93 | 240.32 | 227,512 | +0.32(+0.13%) |
Aug 30, 2023 | 238.49 | 240.26 | 238.14 | 240.00 | 244,713 | +1.57(+0.66%) |
Aug 29, 2023 | 233.33 | 238.66 | 233.33 | 238.43 | 415,781 | +4.67(+2.00%) |
Aug 28, 2023 | 233.66 | 234.19 | 232.18 | 233.76 | 312,748 | +1.69(+0.73%) |
Aug 25, 2023 | 230.79 | 233.09 | 228.59 | 232.06 | 395,811 | +1.92(+0.84%) |
Aug 24, 2023 | 236.81 | 236.99 | 230.08 | 230.14 | 328,348 | -4.69(-2.00%) |
Aug 23, 2023 | 231.92 | 235.47 | 231.92 | 234.83 | 357,525 | +3.63(+1.57%) |
Aug 22, 2023 | 232.77 | 232.95 | 230.73 | 231.20 | 408,253 | +0.13(+0.06%) |
Aug 21, 2023 | 228.64 | 231.45 | 228.18 | 231.07 | 244,161 | +3.47(+1.52%) |
Aug 18, 2023 | 225.53 | 228.40 | 225.29 | 227.60 | 468,110 | -0.31(-0.14%) |
Aug 17, 2023 | 231.09 | 231.59 | 227.66 | 227.91 | 300,774 | -2.46(-1.07%) |
Aug 16, 2023 | 231.95 | 233.25 | 230.37 | 230.37 | 232,514 | -2.16(-0.93%) |
Aug 15, 2023 | 234.12 | 234.89 | 232.05 | 232.53 | 354,732 | -2.18(-0.93%) |
Aug 14, 2023 | 231.62 | 234.72 | 231.18 | 234.71 | 268,065 | +2.70(+1.16%) |
Aug 11, 2023 | 231.79 | 233.13 | 231.18 | 232.01 | 223,978 | -1.28(-0.55%) |
Aug 10, 2023 | 234.46 | 236.59 | 232.37 | 233.29 | 240,163 | +0.64(+0.27%) |
Aug 09, 2023 | 235.71 | 235.78 | 232.21 | 232.65 | 205,823 | -2.66(-1.13%) |
Aug 08, 2023 | 235.20 | 235.55 | 233.42 | 235.31 | 185,795 | -0.75(-0.32%) |
Aug 07, 2023 | 235.37 | 236.15 | 233.92 | 236.06 | 241,710 | +1.76(+0.75%) |
Aug 04, 2023 | 237.05 | 238.17 | 234.12 | 234.29 | 464,338 | -1.19(-0.51%) |
Aug 03, 2023 | 234.68 | 236.77 | 234.49 | 235.49 | 221,100 | -0.73(-0.31%) |
Aug 02, 2023 | 239.00 | 239.00 | 235.23 | 236.22 | 294,072 | -4.96(-2.06%) |
Aug 01, 2023 | 241.15 | 241.68 | 240.24 | 241.18 | 233,702 | -0.76(-0.31%) |
Jul 31, 2023 | 241.89 | 242.27 | 240.87 | 241.93 | 181,880 | +0.24(+0.10%) |
Jul 28, 2023 | 239.74 | 242.20 | 239.56 | 241.69 | 191,322 | +4.08(+1.72%) |
Jul 27, 2023 | 242.02 | 242.76 | 236.94 | 237.61 | 241,714 | -1.43(-0.60%) |
Jul 26, 2023 | 238.75 | 239.85 | 237.41 | 239.04 | 153,234 | -0.39(-0.16%) |
Jul 25, 2023 | 238.24 | 240.24 | 238.24 | 239.43 | 455,321 | +1.48(+0.62%) |
Jul 24, 2023 | 237.80 | 238.57 | 236.57 | 237.95 | 415,430 | +0.90(+0.38%) |
Jul 21, 2023 | 238.97 | 239.14 | 236.81 | 237.05 | 150,141 | -0.55(-0.23%) |
Jul 20, 2023 | 240.80 | 242.01 | 237.06 | 237.60 | 333,521 | -5.10(-2.10%) |
Jul 19, 2023 | 243.65 | 244.22 | 241.95 | 242.70 | 264,755 | -0.09(-0.04%) |
Jul 18, 2023 | 240.44 | 243.60 | 239.12 | 242.79 | 248,738 | +1.94(+0.81%) |
Jul 17, 2023 | 239.86 | 241.31 | 239.48 | 240.85 | 224,880 | +1.46(+0.61%) |
Jul 14, 2023 | 239.38 | 241.27 | 238.71 | 239.38 | 298,532 | +0.56(+0.23%) |
Jul 13, 2023 | 237.42 | 239.31 | 236.92 | 238.83 | 240,087 | +3.42(+1.45%) |
Jul 12, 2023 | 234.93 | 236.31 | 234.10 | 235.41 | 312,132 | +2.99(+1.29%) |
Jul 11, 2023 | 231.76 | 232.70 | 230.52 | 232.42 | 263,352 | +0.91(+0.39%) |
Jul 10, 2023 | 231.47 | 232.01 | 229.68 | 231.51 | 216,211 | -0.47(-0.20%) |
Jul 07, 2023 | 232.68 | 234.56 | 231.97 | 231.98 | 207,790 | -1.13(-0.49%) |
Jul 06, 2023 | 232.46 | 233.35 | 231.25 | 233.12 | 490,490 | -1.40(-0.60%) |
Jul 05, 2023 | 233.45 | 235.46 | 233.45 | 234.52 | 290,616 | +0.28(+0.12%) |
Jul 03, 2023 | 234.53 | 234.90 | 233.73 | 234.24 | 232,050 | -0.12(-0.05%) |
Jun 30, 2023 | 232.76 | 234.88 | 232.75 | 234.36 | 177,178 | +3.54(+1.53%) |
Jun 29, 2023 | 230.76 | 231.26 | 229.95 | 230.83 | 173,669 | -0.02(-0.01%) |
Jun 28, 2023 | 229.46 | 231.88 | 229.33 | 230.85 | 352,826 | +0.69(+0.30%) |
Jun 27, 2023 | 227.83 | 230.62 | 227.46 | 230.16 | 172,275 | +3.40(+1.50%) |
Jun 26, 2023 | 229.53 | 230.84 | 226.66 | 226.76 | 207,203 | -3.00(-1.30%) |
Jun 23, 2023 | 229.18 | 231.08 | 228.46 | 229.76 | 153,424 | -1.69(-0.73%) |
Jun 22, 2023 | 227.80 | 231.53 | 227.76 | 231.45 | 233,484 | +2.55(+1.11%) |
Jun 21, 2023 | 230.81 | 231.04 | 228.04 | 228.91 | 209,457 | -2.56(-1.10%) |
Jun 20, 2023 | 230.44 | 232.17 | 229.64 | 231.46 | 237,796 | -0.32(-0.14%) |
Jun 16, 2023 | 235.02 | 235.02 | 231.51 | 231.78 | 187,081 | -1.48(-0.64%) |
Jun 15, 2023 | 229.27 | 234.01 | 229.07 | 233.26 | 255,241 | +3.07(+1.34%) |
Jun 14, 2023 | 228.84 | 230.62 | 227.22 | 230.19 | 393,469 | +1.39(+0.61%) |
Jun 13, 2023 | 228.80 | 229.42 | 226.98 | 228.80 | 272,398 | +1.31(+0.58%) |
Jun 12, 2023 | 224.96 | 227.48 | 224.44 | 227.48 | 256,765 | +3.39(+1.51%) |
Jun 09, 2023 | 224.18 | 225.82 | 223.38 | 224.09 | 352,267 | +0.96(+0.43%) |
Jun 08, 2023 | 220.88 | 223.59 | 220.84 | 223.14 | 205,012 | +2.29(+1.04%) |
Jun 07, 2023 | 224.69 | 226.01 | 220.46 | 220.85 | 378,092 | -3.77(-1.68%) |
Jun 06, 2023 | 224.22 | 224.95 | 223.46 | 224.62 | 231,675 | +0.25(+0.11%) |
Jun 05, 2023 | 224.49 | 226.29 | 223.80 | 224.37 | 378,744 | -0.20(-0.09%) |
Jun 02, 2023 | 224.08 | 225.12 | 222.82 | 224.57 | 716,881 | +2.23(+1.00%) |
Jun 01, 2023 | 219.31 | 223.00 | 218.85 | 222.34 | 411,392 | +2.75(+1.25%) |
May 31, 2023 | 220.01 | 220.96 | 218.73 | 219.59 | 243,306 | -1.36(-0.62%) |
May 30, 2023 | 222.62 | 222.98 | 220.05 | 220.96 | 320,066 | +0.88(+0.40%) |
May 26, 2023 | 216.22 | 220.61 | 216.22 | 220.07 | 433,682 | +4.20(+1.94%) |
May 25, 2023 | 216.03 | 216.75 | 214.38 | 215.87 | 402,425 | +4.57(+2.16%) |
May 24, 2023 | 211.02 | 212.19 | 210.14 | 211.31 | 266,334 | -1.05(-0.49%) |
May 23, 2023 | 214.37 | 215.04 | 212.01 | 212.35 | 207,455 | -3.38(-1.57%) |
May 22, 2023 | 214.97 | 216.49 | 214.97 | 215.74 | 252,313 | +0.46(+0.21%) |
May 19, 2023 | 215.98 | 216.33 | 214.73 | 215.28 | 154,687 | -0.67(-0.31%) |
May 18, 2023 | 212.85 | 216.08 | 212.85 | 215.94 | 225,628 | +3.51(+1.65%) |
May 17, 2023 | 210.59 | 212.68 | 210.00 | 212.43 | 259,483 | +2.53(+1.20%) |
May 16, 2023 | 209.07 | 210.76 | 209.07 | 209.91 | 221,793 | +0.28(+0.13%) |
May 15, 2023 | 209.28 | 209.69 | 208.28 | 209.63 | 127,940 | +0.46(+0.22%) |
May 12, 2023 | 210.24 | 210.39 | 207.79 | 209.17 | 187,258 | -0.67(-0.32%) |
May 11, 2023 | 209.62 | 210.20 | 208.57 | 209.84 | 234,658 | +0.35(+0.17%) |
May 10, 2023 | 208.78 | 210.03 | 207.24 | 209.49 | 256,741 | +2.36(+1.14%) |
May 09, 2023 | 207.30 | 207.99 | 207.07 | 207.13 | 218,256 | -1.06(-0.51%) |
May 08, 2023 | 207.42 | 208.31 | 206.98 | 208.19 | 688,072 | +0.68(+0.33%) |
May 05, 2023 | 205.09 | 208.12 | 204.89 | 207.51 | 214,695 | +4.38(+2.15%) |
May 04, 2023 | 203.59 | 204.14 | 202.51 | 203.13 | 306,284 | -0.99(-0.48%) |
May 03, 2023 | 205.23 | 207.34 | 204.05 | 204.12 | 207,846 | -1.10(-0.54%) |
May 02, 2023 | 206.69 | 206.90 | 204.03 | 205.22 | 251,915 | -1.49(-0.72%) |