Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 281.36 | 283.87 | 280.05 | 284.13 | 3,400,504 | +1.87(+0.66%) |
Mar 27, 2024 | 290.49 | 290.90 | 281.48 | 282.26 | 3,262,649 | -4.43(-1.55%) |
Mar 26, 2024 | 285.85 | 288.24 | 282.80 | 286.69 | 2,933,720 | +1.62(+0.57%) |
Mar 25, 2024 | 285.60 | 286.30 | 281.24 | 285.07 | 2,648,242 | -1.71(-0.60%) |
Mar 22, 2024 | 290.82 | 290.89 | 285.56 | 286.78 | 3,796,743 | -0.85(-0.30%) |
Mar 21, 2024 | 283.82 | 290.14 | 281.57 | 287.63 | 3,846,072 | +5.58(+1.98%) |
Mar 20, 2024 | 281.73 | 283.72 | 278.27 | 282.05 | 3,403,598 | +1.47(+0.52%) |
Mar 19, 2024 | 283.10 | 284.14 | 276.55 | 280.58 | 5,559,841 | -4.66(-1.63%) |
Mar 18, 2024 | 285.37 | 286.63 | 281.18 | 285.24 | 3,837,867 | +3.08(+1.09%) |
Mar 15, 2024 | 284.24 | 287.29 | 281.61 | 282.16 | 6,791,398 | -5.42(-1.88%) |
Mar 14, 2024 | 292.36 | 292.74 | 283.36 | 287.58 | 4,950,028 | -2.54(-0.88%) |
Mar 13, 2024 | 285.62 | 292.79 | 281.73 | 290.12 | 5,268,763 | +5.39(+1.89%) |
Mar 12, 2024 | 285.33 | 287.44 | 281.40 | 284.73 | 4,064,091 | +1.40(+0.49%) |
Mar 11, 2024 | 278.30 | 286.80 | 277.61 | 283.33 | 4,947,005 | +3.13(+1.12%) |
Mar 08, 2024 | 286.18 | 288.45 | 279.70 | 280.20 | 5,742,466 | -6.29(-2.19%) |
Mar 07, 2024 | 280.00 | 288.13 | 277.75 | 286.49 | 8,069,881 | +7.62(+2.73%) |
Mar 06, 2024 | 298.98 | 300.00 | 276.81 | 278.86 | 11,670,359 | -12.27(-4.21%) |
Mar 05, 2024 | 295.89 | 297.55 | 284.68 | 291.13 | 7,214,721 | -8.31(-2.78%) |
Mar 04, 2024 | 302.00 | 302.38 | 292.06 | 299.44 | 7,198,850 | -2.96(-0.98%) |
Mar 01, 2024 | 311.53 | 311.53 | 296.81 | 302.40 | 11,375,136 | -8.15(-2.62%) |
Feb 29, 2024 | 315.78 | 320.69 | 308.73 | 310.55 | 8,155,904 | -5.60(-1.77%) |
Feb 28, 2024 | 311.28 | 316.85 | 307.81 | 316.15 | 7,978,542 | +1.40(+0.44%) |
Feb 27, 2024 | 317.40 | 327.57 | 307.55 | 314.75 | 21,328,832 | +11.97(+3.95%) |
Feb 26, 2024 | 288.52 | 313.88 | 286.79 | 302.78 | 21,762,692 | +20.69(+7.33%) |
Feb 23, 2024 | 276.95 | 284.32 | 271.62 | 282.09 | 15,333,828 | +14.27(+5.33%) |
Feb 22, 2024 | 274.13 | 276.81 | 265.00 | 267.82 | 19,291,536 | +5.85(+2.23%) |
Feb 21, 2024 | 275.20 | 275.98 | 260.09 | 261.97 | 43,864,640 | -104.12(-28.44%) |
Feb 20, 2024 | 362.85 | 369.29 | 359.82 | 366.09 | 9,985,086 | -0.32(-0.09%) |
Feb 16, 2024 | 369.50 | 370.99 | 362.05 | 366.41 | 3,262,885 | -0.47(-0.13%) |
Feb 15, 2024 | 368.18 | 369.79 | 361.62 | 366.88 | 2,715,206 | -1.45(-0.39%) |
Feb 14, 2024 | 368.81 | 375.17 | 366.12 | 368.33 | 3,091,264 | +0.07(+0.02%) |
Feb 13, 2024 | 359.12 | 374.38 | 353.81 | 368.26 | 7,839,497 | -3.71(-1.00%) |
Feb 12, 2024 | 375.45 | 376.30 | 367.53 | 371.97 | 2,865,964 | -4.93(-1.31%) |
Feb 09, 2024 | 373.05 | 380.84 | 369.00 | 376.90 | 3,500,989 | +9.88(+2.69%) |
Feb 08, 2024 | 363.22 | 371.72 | 363.00 | 367.02 | 2,963,940 | +2.52(+0.69%) |
Feb 07, 2024 | 351.40 | 366.14 | 349.40 | 364.50 | 6,591,230 | +23.01(+6.74%) |
Feb 06, 2024 | 345.49 | 347.75 | 336.00 | 341.49 | 2,733,502 | -2.99(-0.87%) |
Feb 05, 2024 | 344.28 | 345.50 | 337.94 | 344.48 | 2,669,128 | -0.58(-0.17%) |
Feb 02, 2024 | 339.56 | 346.43 | 339.00 | 345.06 | 2,540,324 | +5.09(+1.50%) |
Feb 01, 2024 | 339.00 | 340.44 | 335.44 | 339.97 | 2,174,303 | +1.46(+0.43%) |
Jan 31, 2024 | 342.23 | 343.99 | 332.67 | 338.51 | 2,482,385 | -7.38(-2.13%) |
Jan 30, 2024 | 344.83 | 347.63 | 342.76 | 345.89 | 1,739,801 | +0.64(+0.19%) |
Jan 29, 2024 | 341.99 | 345.49 | 340.77 | 345.25 | 2,617,103 | +2.81(+0.82%) |
Jan 26, 2024 | 340.00 | 344.30 | 338.06 | 342.44 | 2,185,820 | +2.25(+0.66%) |
Jan 25, 2024 | 344.46 | 344.46 | 336.57 | 340.19 | 3,451,420 | -0.05(-0.01%) |
Jan 24, 2024 | 347.82 | 347.99 | 339.84 | 340.24 | 2,924,707 | -3.94(-1.14%) |
Jan 23, 2024 | 345.57 | 346.00 | 338.32 | 344.18 | 3,048,213 | -1.47(-0.43%) |
Jan 22, 2024 | 346.29 | 350.60 | 342.45 | 345.65 | 3,508,015 | +7.91(+2.34%) |
Jan 19, 2024 | 339.53 | 340.40 | 334.31 | 337.74 | 3,294,034 | +1.97(+0.59%) |
Jan 18, 2024 | 336.41 | 338.59 | 332.56 | 335.77 | 3,596,965 | +5.71(+1.73%) |
Jan 17, 2024 | 330.54 | 332.47 | 322.61 | 330.06 | 3,930,662 | -1.99(-0.60%) |
Jan 16, 2024 | 328.30 | 333.30 | 325.50 | 332.05 | 3,751,228 | +6.81(+2.09%) |
Jan 12, 2024 | 324.51 | 330.40 | 321.40 | 325.24 | 3,195,523 | +1.75(+0.54%) |
Jan 11, 2024 | 320.53 | 325.37 | 316.52 | 323.49 | 4,995,346 | +7.40(+2.34%) |
Jan 10, 2024 | 305.20 | 316.49 | 305.10 | 316.09 | 5,077,629 | +15.67(+5.22%) |
Jan 09, 2024 | 287.61 | 301.00 | 286.90 | 300.42 | 3,648,730 | +10.92(+3.77%) |
Jan 08, 2024 | 283.52 | 290.74 | 283.50 | 289.50 | 2,914,397 | +6.57(+2.32%) |
Jan 05, 2024 | 284.19 | 286.45 | 281.84 | 282.93 | 1,857,347 | -0.37(-0.13%) |
Jan 04, 2024 | 286.00 | 287.48 | 282.90 | 283.30 | 2,538,929 | -3.17(-1.11%) |
Jan 03, 2024 | 284.68 | 289.12 | 282.82 | 286.47 | 2,467,085 | -2.45(-0.85%) |
Jan 02, 2024 | 291.94 | 292.12 | 284.83 | 288.92 | 2,880,342 | -5.96(-2.02%) |
Dec 29, 2023 | 296.71 | 296.72 | 291.95 | 294.88 | 2,068,880 | -0.70(-0.24%) |
Dec 28, 2023 | 296.98 | 297.66 | 293.80 | 295.58 | 1,945,502 | -1.92(-0.65%) |
Dec 27, 2023 | 300.48 | 300.89 | 295.82 | 297.50 | 2,093,000 | -3.32(-1.10%) |
Dec 26, 2023 | 298.87 | 301.99 | 298.50 | 300.82 | 1,557,833 | +2.61(+0.88%) |
Dec 22, 2023 | 300.33 | 300.75 | 297.50 | 298.21 | 2,415,195 | -1.19(-0.40%) |
Dec 21, 2023 | 302.78 | 304.11 | 295.91 | 299.40 | 2,885,466 | -1.58(-0.52%) |
Dec 20, 2023 | 305.46 | 308.00 | 300.45 | 300.98 | 3,341,237 | -7.63(-2.47%) |
Dec 19, 2023 | 307.58 | 310.88 | 306.18 | 308.61 | 3,878,448 | +1.03(+0.33%) |
Dec 18, 2023 | 304.25 | 309.42 | 304.01 | 307.58 | 3,328,775 | +0.28(+0.09%) |
Dec 15, 2023 | 301.03 | 309.05 | 299.25 | 307.30 | 9,131,437 | +6.86(+2.28%) |
Dec 14, 2023 | 315.00 | 318.00 | 298.13 | 300.44 | 6,791,569 | -13.42(-4.28%) |
Dec 13, 2023 | 305.04 | 316.19 | 305.04 | 313.86 | 5,182,672 | +8.28(+2.71%) |
Dec 12, 2023 | 299.57 | 307.88 | 299.41 | 305.58 | 4,562,309 | +5.70(+1.90%) |
Dec 11, 2023 | 297.90 | 300.11 | 295.32 | 299.88 | 4,042,717 | +1.46(+0.49%) |
Dec 08, 2023 | 290.64 | 298.91 | 290.64 | 298.42 | 2,406,634 | +4.81(+1.64%) |
Dec 07, 2023 | 288.18 | 294.37 | 286.69 | 293.61 | 4,305,671 | +6.41(+2.23%) |
Dec 06, 2023 | 293.80 | 296.15 | 286.91 | 287.20 | 3,065,365 | -5.58(-1.91%) |
Dec 05, 2023 | 282.54 | 292.81 | 280.66 | 292.78 | 3,198,052 | +6.17(+2.15%) |
Dec 04, 2023 | 294.24 | 295.00 | 282.79 | 286.61 | 4,640,658 | -9.55(-3.22%) |
Dec 01, 2023 | 292.31 | 296.85 | 291.05 | 296.16 | 6,156,820 | +1.07(+0.36%) |
Nov 30, 2023 | 288.69 | 296.16 | 287.03 | 295.09 | 8,924,891 | +6.18(+2.14%) |
Nov 29, 2023 | 279.46 | 292.33 | 278.51 | 288.91 | 7,535,000 | +11.08(+3.99%) |
Nov 28, 2023 | 268.73 | 278.69 | 268.64 | 277.83 | 6,313,236 | +8.74(+3.25%) |
Nov 27, 2023 | 266.00 | 269.94 | 265.88 | 269.09 | 3,137,880 | +3.01(+1.13%) |
Nov 24, 2023 | 262.97 | 266.41 | 262.75 | 266.08 | 1,625,264 | +2.94(+1.12%) |
Nov 22, 2023 | 265.00 | 268.10 | 262.07 | 263.14 | 2,753,104 | -0.89(-0.34%) |
Nov 21, 2023 | 259.55 | 264.56 | 258.17 | 264.03 | 4,051,488 | +3.46(+1.33%) |
Nov 20, 2023 | 250.00 | 261.45 | 249.56 | 260.57 | 6,853,324 | +12.98(+5.24%) |
Nov 17, 2023 | 243.04 | 252.03 | 242.98 | 247.59 | 7,563,532 | +5.29(+2.18%) |
Nov 16, 2023 | 239.99 | 244.80 | 234.15 | 242.30 | 15,626,727 | -13.88(-5.42%) |
Nov 15, 2023 | 264.51 | 264.75 | 254.62 | 256.18 | 9,312,248 | -4.99(-1.91%) |
Nov 14, 2023 | 259.52 | 261.67 | 257.69 | 261.17 | 4,375,583 | +5.53(+2.16%) |
Nov 13, 2023 | 254.37 | 257.40 | 253.76 | 255.64 | 4,467,542 | +2.13(+0.84%) |
Nov 10, 2023 | 246.00 | 253.98 | 244.60 | 253.51 | 4,084,013 | +10.92(+4.50%) |
Nov 09, 2023 | 242.39 | 247.74 | 239.60 | 242.59 | 3,142,529 | +1.51(+0.63%) |
Nov 08, 2023 | 243.47 | 244.00 | 240.51 | 241.08 | 2,597,238 | -1.00(-0.41%) |
Nov 07, 2023 | 241.95 | 243.42 | 237.52 | 242.08 | 4,199,924 | +5.08(+2.14%) |
Nov 06, 2023 | 246.64 | 247.28 | 233.81 | 237.00 | 5,316,912 | -6.53(-2.68%) |
Nov 03, 2023 | 244.52 | 246.25 | 241.05 | 243.53 | 7,612,193 | -6.83(-2.73%) |
Nov 02, 2023 | 247.56 | 252.08 | 247.08 | 250.36 | 3,496,858 | +5.50(+2.25%) |
Nov 01, 2023 | 245.00 | 247.45 | 240.06 | 244.86 | 2,460,981 | +1.84(+0.76%) |
Oct 31, 2023 | 242.51 | 244.04 | 238.12 | 243.02 | 2,112,709 | +4.47(+1.87%) |
Oct 30, 2023 | 240.77 | 242.22 | 237.71 | 238.55 | 1,986,611 | -0.24(-0.10%) |
Oct 27, 2023 | 238.66 | 242.39 | 237.28 | 238.79 | 2,283,793 | +1.60(+0.67%) |
Oct 26, 2023 | 244.79 | 246.94 | 236.02 | 237.19 | 2,977,533 | -7.60(-3.10%) |
Oct 25, 2023 | 252.00 | 254.32 | 243.72 | 244.79 | 2,707,964 | -7.28(-2.89%) |
Oct 24, 2023 | 248.67 | 252.19 | 247.50 | 252.07 | 2,257,894 | +5.90(+2.40%) |
Oct 23, 2023 | 241.21 | 248.31 | 238.82 | 246.17 | 2,382,318 | +3.07(+1.26%) |
Oct 20, 2023 | 253.00 | 253.00 | 240.28 | 243.10 | 4,635,014 | -10.03(-3.96%) |
Oct 19, 2023 | 263.50 | 264.68 | 252.18 | 253.13 | 3,879,970 | -8.21(-3.14%) |
Oct 18, 2023 | 260.11 | 265.85 | 260.00 | 261.34 | 2,813,414 | -0.40(-0.15%) |
Oct 17, 2023 | 260.86 | 265.82 | 260.01 | 261.74 | 2,808,512 | +0.22(+0.08%) |
Oct 16, 2023 | 259.75 | 265.17 | 259.69 | 261.52 | 2,410,114 | +2.12(+0.82%) |
Oct 13, 2023 | 262.35 | 265.90 | 258.31 | 259.40 | 3,092,326 | -1.22(-0.47%) |
Oct 12, 2023 | 260.15 | 264.34 | 259.17 | 260.62 | 2,963,897 | +1.41(+0.54%) |
Oct 11, 2023 | 257.00 | 261.88 | 255.77 | 259.21 | 3,473,251 | +2.43(+0.95%) |
Oct 10, 2023 | 254.32 | 258.55 | 252.82 | 256.78 | 3,556,974 | +4.00(+1.58%) |
Oct 09, 2023 | 246.07 | 256.49 | 245.83 | 252.78 | 3,834,173 | +6.09(+2.47%) |
Oct 06, 2023 | 235.36 | 249.91 | 235.04 | 246.69 | 4,168,930 | +9.91(+4.19%) |
Oct 05, 2023 | 236.44 | 237.30 | 234.35 | 236.78 | 1,996,915 | +0.34(+0.14%) |
Oct 04, 2023 | 233.35 | 237.57 | 233.35 | 236.44 | 2,367,381 | +4.73(+2.04%) |
Oct 03, 2023 | 234.68 | 237.61 | 230.09 | 231.71 | 2,102,425 | -5.06(-2.14%) |
Oct 02, 2023 | 235.00 | 238.19 | 233.89 | 236.77 | 2,530,918 | +2.33(+0.99%) |
Sep 29, 2023 | 238.00 | 238.34 | 234.03 | 234.44 | 2,248,703 | -0.74(-0.31%) |
Sep 28, 2023 | 232.47 | 237.30 | 230.67 | 235.18 | 2,227,006 | +3.28(+1.41%) |
Sep 27, 2023 | 228.87 | 233.53 | 228.32 | 231.90 | 2,783,760 | +5.11(+2.25%) |
Sep 26, 2023 | 225.96 | 227.80 | 224.75 | 226.79 | 2,115,193 | +0.26(+0.11%) |
Sep 25, 2023 | 227.53 | 227.05 | 225.25 | 226.53 | 2,127,325 | -1.98(-0.87%) |
Sep 22, 2023 | 228.55 | 230.73 | 226.64 | 228.51 | 2,219,280 | +1.07(+0.47%) |
Sep 21, 2023 | 231.63 | 233.18 | 227.19 | 227.44 | 3,192,260 | -7.86(-3.34%) |
Sep 20, 2023 | 235.13 | 238.88 | 234.49 | 235.30 | 1,903,649 | -0.87(-0.37%) |
Sep 19, 2023 | 238.31 | 238.79 | 231.35 | 236.17 | 3,761,526 | -3.72(-1.55%) |
Sep 18, 2023 | 240.34 | 243.26 | 238.78 | 239.89 | 1,973,623 | -0.31(-0.13%) |
Sep 15, 2023 | 245.33 | 245.69 | 238.57 | 240.20 | 3,573,951 | -5.62(-2.29%) |
Sep 14, 2023 | 247.99 | 248.32 | 244.63 | 245.82 | 1,901,150 | -0.47(-0.19%) |
Sep 13, 2023 | 243.21 | 247.77 | 242.43 | 246.29 | 1,802,694 | +0.56(+0.23%) |
Sep 12, 2023 | 251.99 | 252.91 | 245.64 | 245.73 | 2,552,047 | -7.41(-2.93%) |
Sep 11, 2023 | 249.90 | 254.23 | 249.00 | 253.14 | 2,441,783 | +4.40(+1.77%) |
Sep 08, 2023 | 245.00 | 249.89 | 244.88 | 248.74 | 2,225,067 | +3.30(+1.34%) |
Sep 07, 2023 | 244.19 | 247.04 | 242.35 | 245.44 | 1,920,823 | +0.23(+0.09%) |
Sep 06, 2023 | 245.09 | 245.93 | 242.72 | 245.21 | 1,975,379 | +0.14(+0.06%) |
Sep 05, 2023 | 242.71 | 245.25 | 240.25 | 245.07 | 2,097,033 | +2.35(+0.97%) |
Sep 01, 2023 | 243.25 | 244.77 | 240.47 | 242.72 | 2,126,554 | -0.58(-0.24%) |
Aug 31, 2023 | 239.58 | 243.83 | 239.58 | 243.30 | 3,761,928 | +5.40(+2.27%) |
Aug 30, 2023 | 235.82 | 239.40 | 235.00 | 237.90 | 3,120,290 | +3.98(+1.70%) |
Aug 29, 2023 | 232.77 | 234.19 | 231.42 | 233.92 | 4,761,780 | +1.50(+0.65%) |
Aug 28, 2023 | 230.77 | 233.08 | 228.95 | 232.42 | 2,027,634 | +1.66(+0.72%) |
Aug 25, 2023 | 229.73 | 232.02 | 226.32 | 230.76 | 2,596,452 | +3.31(+1.46%) |
Aug 24, 2023 | 238.00 | 238.20 | 226.93 | 227.45 | 3,244,334 | -8.21(-3.48%) |
Aug 23, 2023 | 235.51 | 237.25 | 231.76 | 235.66 | 3,093,971 | +1.10(+0.47%) |
Aug 22, 2023 | 241.65 | 242.09 | 231.03 | 234.56 | 6,070,543 | -6.19(-2.57%) |
Aug 21, 2023 | 236.50 | 246.30 | 236.30 | 240.75 | 20,280,542 | +31.06(+14.81%) |
Aug 18, 2023 | 202.02 | 211.14 | 201.17 | 209.69 | 11,437,386 | +2.12(+1.02%) |
Aug 17, 2023 | 213.00 | 213.00 | 206.89 | 207.57 | 5,057,657 | -6.40(-2.99%) |
Aug 16, 2023 | 215.99 | 216.94 | 213.58 | 213.97 | 2,962,758 | -1.69(-0.78%) |
Aug 15, 2023 | 218.49 | 219.54 | 214.96 | 215.66 | 2,992,723 | -3.68(-1.68%) |
Aug 14, 2023 | 218.44 | 221.77 | 215.50 | 219.34 | 4,112,602 | +1.38(+0.63%) |
Aug 11, 2023 | 212.84 | 220.45 | 212.84 | 217.96 | 4,015,252 | +3.90(+1.82%) |
Aug 10, 2023 | 216.33 | 218.42 | 212.90 | 214.06 | 4,483,564 | +0.59(+0.28%) |
Aug 09, 2023 | 211.37 | 213.79 | 210.10 | 213.47 | 3,951,765 | +1.99(+0.94%) |
Aug 08, 2023 | 210.85 | 212.90 | 208.02 | 211.48 | 7,604,567 | -3.76(-1.75%) |
Aug 07, 2023 | 219.07 | 219.45 | 213.30 | 215.24 | 8,839,984 | -3.08(-1.41%) |
Aug 04, 2023 | 224.50 | 225.50 | 213.35 | 218.32 | 15,318,046 | -19.13(-8.06%) |
Aug 03, 2023 | 234.81 | 238.75 | 233.81 | 237.45 | 3,858,686 | +1.28(+0.54%) |
Aug 02, 2023 | 249.05 | 249.40 | 234.04 | 236.17 | 6,306,221 | -17.00(-6.71%) |
Aug 01, 2023 | 249.89 | 254.03 | 248.01 | 253.17 | 2,323,763 | +3.21(+1.28%) |
Jul 31, 2023 | 250.00 | 253.34 | 247.72 | 249.96 | 2,280,444 | +1.52(+0.61%) |
Jul 28, 2023 | 247.50 | 249.29 | 244.81 | 248.44 | 2,095,524 | +3.16(+1.29%) |
Jul 27, 2023 | 248.00 | 249.83 | 243.25 | 245.28 | 3,085,218 | +0.27(+0.11%) |
Jul 26, 2023 | 239.71 | 248.65 | 239.70 | 245.01 | 3,631,011 | +2.10(+0.86%) |
Jul 25, 2023 | 245.00 | 246.85 | 242.73 | 242.91 | 2,298,679 | -0.42(-0.17%) |
Jul 24, 2023 | 243.82 | 245.99 | 239.74 | 243.33 | 2,503,228 | -0.49(-0.20%) |
Jul 21, 2023 | 244.49 | 246.39 | 243.06 | 243.82 | 7,433,473 | +1.77(+0.73%) |
Jul 20, 2023 | 243.99 | 247.53 | 241.20 | 242.05 | 2,982,290 | -3.95(-1.61%) |
Jul 19, 2023 | 248.89 | 250.25 | 245.07 | 246.00 | 3,224,405 | -2.34(-0.94%) |
Jul 18, 2023 | 249.94 | 250.22 | 245.57 | 248.34 | 3,491,725 | -1.71(-0.68%) |
Jul 17, 2023 | 240.97 | 250.77 | 240.97 | 250.05 | 5,803,631 | +8.79(+3.64%) |
Jul 14, 2023 | 238.50 | 242.83 | 238.08 | 241.26 | 6,137,804 | +2.25(+0.94%) |
Jul 13, 2023 | 236.29 | 243.70 | 234.52 | 239.01 | 9,390,181 | +6.37(+2.74%) |
Jul 12, 2023 | 251.14 | 251.88 | 231.90 | 232.64 | 17,789,528 | -17.59(-7.03%) |
Jul 11, 2023 | 248.57 | 250.99 | 246.27 | 250.23 | 2,772,655 | +2.76(+1.12%) |
Jul 10, 2023 | 248.96 | 251.25 | 246.89 | 247.47 | 4,322,581 | -0.12(-0.05%) |
Jul 07, 2023 | 252.00 | 253.08 | 247.06 | 247.59 | 3,696,742 | -5.81(-2.29%) |
Jul 06, 2023 | 254.08 | 255.53 | 250.75 | 253.40 | 3,245,060 | -4.48(-1.74%) |
Jul 05, 2023 | 253.09 | 258.88 | 252.10 | 257.88 | 3,946,959 | +3.24(+1.27%) |
Jul 03, 2023 | 255.10 | 255.44 | 252.54 | 254.64 | 1,744,226 | -0.87(-0.34%) |
Jun 30, 2023 | 255.49 | 256.83 | 252.38 | 255.51 | 3,394,354 | +2.18(+0.86%) |
Jun 29, 2023 | 252.86 | 254.89 | 251.06 | 253.33 | 2,600,219 | -0.08(-0.03%) |
Jun 28, 2023 | 248.76 | 255.42 | 247.83 | 253.41 | 3,923,804 | +1.82(+0.72%) |
Jun 27, 2023 | 244.26 | 253.51 | 244.16 | 251.59 | 7,020,897 | +7.79(+3.20%) |
Jun 26, 2023 | 245.83 | 250.55 | 243.42 | 243.80 | 4,655,875 | -0.14(-0.06%) |
Jun 23, 2023 | 246.84 | 248.65 | 243.75 | 243.94 | 5,670,687 | -5.21(-2.09%) |
Jun 22, 2023 | 238.91 | 249.26 | 238.36 | 249.15 | 6,492,555 | +10.23(+4.28%) |
Jun 21, 2023 | 241.22 | 242.43 | 237.20 | 238.92 | 5,314,524 | -2.68(-1.11%) |
Jun 20, 2023 | 244.21 | 245.05 | 238.17 | 241.60 | 7,911,628 | -4.93(-2.00%) |
Jun 16, 2023 | 247.40 | 247.70 | 242.07 | 246.53 | 54,823,492 | +2.73(+1.12%) |
Jun 15, 2023 | 236.21 | 244.86 | 236.21 | 243.80 | 6,482,450 | +52.28(+27.30%) |
May 08, 2023 | 188.00 | 192.20 | 187.93 | 191.52 | 3,854,194 | +7.59(+4.13%) |
May 05, 2023 | 179.24 | 184.73 | 179.14 | 183.93 | 3,192,309 | +4.93(+2.75%) |
May 04, 2023 | 178.63 | 180.70 | 177.09 | 179.00 | 2,909,756 | +1.34(+0.75%) |
May 03, 2023 | 177.01 | 180.54 | 176.35 | 177.66 | 3,416,464 | +0.77(+0.44%) |
May 02, 2023 | 181.37 | 183.12 | 176.30 | 176.89 | 6,794,591 | -6.41(-3.50%) |
May 01, 2023 | 180.66 | 185.24 | 179.71 | 183.30 | 3,968,764 | +0.84(+0.46%) |
Apr 28, 2023 | 183.90 | 183.99 | 181.01 | 182.46 | 3,987,983 | -2.66(-1.44%) |
Apr 27, 2023 | 185.28 | 186.13 | 183.44 | 185.12 | 2,649,055 | +1.33(+0.72%) |
Apr 26, 2023 | 184.67 | 185.49 | 182.73 | 183.79 | 2,676,583 | +1.28(+0.70%) |
Apr 25, 2023 | 188.18 | 188.61 | 182.19 | 182.51 | 3,867,430 | -9.44(-4.92%) |
Apr 24, 2023 | 193.04 | 194.74 | 190.41 | 191.95 | 1,858,246 | -1.30(-0.67%) |
Apr 21, 2023 | 192.27 | 194.42 | 191.17 | 193.25 | 2,007,113 | +0.98(+0.51%) |
Apr 20, 2023 | 193.13 | 193.90 | 191.20 | 192.27 | 3,078,744 | -3.05(-1.56%) |
Apr 19, 2023 | 197.95 | 199.69 | 194.97 | 195.32 | 2,485,922 | -4.68(-2.34%) |
Apr 18, 2023 | 203.17 | 203.44 | 199.85 | 200.00 | 1,518,705 | -1.16(-0.58%) |
Apr 17, 2023 | 199.99 | 202.96 | 198.85 | 201.16 | 2,423,224 | +1.72(+0.86%) |
Apr 14, 2023 | 193.85 | 199.87 | 192.60 | 199.44 | 4,030,731 | +1.57(+0.79%) |
Apr 13, 2023 | 196.49 | 198.66 | 196.09 | 197.87 | 2,114,329 | +2.59(+1.33%) |
Apr 12, 2023 | 195.05 | 196.81 | 193.43 | 195.28 | 2,545,378 | +2.47(+1.28%) |
Apr 11, 2023 | 190.72 | 193.70 | 190.26 | 192.81 | 1,727,030 | +0.19(+0.10%) |
Apr 10, 2023 | 190.10 | 193.71 | 188.83 | 192.62 | 2,275,524 | +0.69(+0.36%) |
Apr 06, 2023 | 191.80 | 192.31 | 188.72 | 191.93 | 2,935,247 | -2.25(-1.16%) |
Apr 05, 2023 | 196.76 | 196.80 | 191.91 | 194.18 | 2,761,056 | -2.38(-1.21%) |
Apr 04, 2023 | 197.29 | 198.49 | 195.86 | 196.56 | 1,817,418 | +0.23(+0.12%) |