Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 311.13 | 313.92 | 310.50 | 312.78 | 39,837 | +1.65(+0.53%) |
Mar 27, 2024 | 311.26 | 314.76 | 310.96 | 311.13 | 31,775 | +1.95(+0.63%) |
Mar 26, 2024 | 305.29 | 312.00 | 304.62 | 309.18 | 25,232 | +5.09(+1.68%) |
Mar 25, 2024 | 305.14 | 309.78 | 303.66 | 304.08 | 22,343 | -0.03(-0.01%) |
Mar 22, 2024 | 298.56 | 305.04 | 298.56 | 304.11 | 31,689 | +5.21(+1.74%) |
Mar 21, 2024 | 302.74 | 302.98 | 296.85 | 298.90 | 23,294 | -1.43(-0.48%) |
Mar 20, 2024 | 293.21 | 301.00 | 293.21 | 300.33 | 36,718 | +5.06(+1.71%) |
Mar 19, 2024 | 296.87 | 299.58 | 295.23 | 295.28 | 32,314 | -2.00(-0.67%) |
Mar 18, 2024 | 301.60 | 301.60 | 296.44 | 297.28 | 23,734 | -2.34(-0.78%) |
Mar 15, 2024 | 301.45 | 304.08 | 298.60 | 299.62 | 37,531 | -2.94(-0.97%) |
Mar 14, 2024 | 300.02 | 304.87 | 297.89 | 302.55 | 34,666 | +4.82(+1.62%) |
Mar 13, 2024 | 289.71 | 301.14 | 289.71 | 297.73 | 58,384 | +6.34(+2.18%) |
Mar 12, 2024 | 289.40 | 292.23 | 288.18 | 291.39 | 34,021 | +2.73(+0.95%) |
Mar 11, 2024 | 289.87 | 289.87 | 285.77 | 288.66 | 34,252 | +0.00(+0.00%) |
Mar 08, 2024 | 287.48 | 291.79 | 287.33 | 288.66 | 42,962 | +3.26(+1.14%) |
Mar 07, 2024 | 287.50 | 290.73 | 284.43 | 285.40 | 65,231 | -3.18(-1.10%) |
Mar 06, 2024 | 284.67 | 291.35 | 284.67 | 288.58 | 69,311 | +3.95(+1.39%) |
Mar 05, 2024 | 281.38 | 285.34 | 280.15 | 284.64 | 38,568 | +2.83(+1.00%) |
Mar 04, 2024 | 280.84 | 284.24 | 279.78 | 281.81 | 48,027 | -1.52(-0.54%) |
Mar 01, 2024 | 288.74 | 289.45 | 281.38 | 283.33 | 44,950 | -5.58(-1.93%) |
Feb 29, 2024 | 275.17 | 289.02 | 275.17 | 288.92 | 73,921 | +13.40(+4.86%) |
Feb 28, 2024 | 280.81 | 283.49 | 272.41 | 275.52 | 91,342 | -7.72(-2.73%) |
Feb 27, 2024 | 288.23 | 291.17 | 280.04 | 283.24 | 65,997 | -9.93(-3.39%) |
Feb 26, 2024 | 291.69 | 293.30 | 289.45 | 293.18 | 49,167 | +1.64(+0.56%) |
Feb 23, 2024 | 295.85 | 295.85 | 289.18 | 291.54 | 47,296 | -3.40(-1.15%) |
Feb 22, 2024 | 293.26 | 295.47 | 288.88 | 294.93 | 47,686 | +3.96(+1.36%) |
Feb 21, 2024 | 296.13 | 296.13 | 289.59 | 290.98 | 39,794 | -3.74(-1.27%) |
Feb 20, 2024 | 295.00 | 295.46 | 286.89 | 294.72 | 54,107 | -3.47(-1.17%) |
Feb 16, 2024 | 296.50 | 298.83 | 293.81 | 298.19 | 50,159 | +3.30(+1.12%) |
Feb 15, 2024 | 291.19 | 296.58 | 290.38 | 294.89 | 41,552 | +2.47(+0.85%) |
Feb 14, 2024 | 290.52 | 292.90 | 289.02 | 292.42 | 47,354 | +2.94(+1.01%) |
Feb 13, 2024 | 292.38 | 292.48 | 286.94 | 289.49 | 53,256 | -4.22(-1.44%) |
Feb 12, 2024 | 299.89 | 302.19 | 291.90 | 293.71 | 71,453 | -7.52(-2.50%) |
Feb 09, 2024 | 306.49 | 306.91 | 299.92 | 301.23 | 55,586 | -5.98(-1.95%) |
Feb 08, 2024 | 307.88 | 309.55 | 304.58 | 307.20 | 126,540 | -3.28(-1.06%) |
Feb 07, 2024 | 307.44 | 312.05 | 306.22 | 310.48 | 49,577 | +3.40(+1.11%) |
Feb 06, 2024 | 299.96 | 308.50 | 298.30 | 307.08 | 60,972 | +8.40(+2.81%) |
Feb 05, 2024 | 297.66 | 299.81 | 292.52 | 298.68 | 37,380 | +1.02(+0.34%) |
Feb 02, 2024 | 291.13 | 298.27 | 288.95 | 297.66 | 62,326 | +5.03(+1.72%) |
Feb 01, 2024 | 289.75 | 293.01 | 286.71 | 292.63 | 107,537 | +5.70(+1.99%) |
Jan 31, 2024 | 284.75 | 290.87 | 284.75 | 286.93 | 76,382 | -0.85(-0.30%) |
Jan 30, 2024 | 292.90 | 292.90 | 284.38 | 287.78 | 78,779 | -1.00(-0.35%) |
Jan 29, 2024 | 294.50 | 294.50 | 283.39 | 288.78 | 76,872 | +2.03(+0.71%) |
Jan 26, 2024 | 285.61 | 291.24 | 278.74 | 286.75 | 72,966 | +7.51(+2.69%) |
Jan 25, 2024 | 269.39 | 287.43 | 268.46 | 279.24 | 116,455 | +9.01(+3.33%) |
Jan 24, 2024 | 271.04 | 274.35 | 269.26 | 270.23 | 93,172 | +1.88(+0.70%) |
Jan 23, 2024 | 264.13 | 269.74 | 264.13 | 268.35 | 75,379 | +2.45(+0.92%) |
Jan 22, 2024 | 274.65 | 275.77 | 265.65 | 265.89 | 52,511 | -8.10(-2.96%) |
Jan 19, 2024 | 267.11 | 274.78 | 262.69 | 273.99 | 50,514 | +6.02(+2.25%) |
Jan 18, 2024 | 269.72 | 269.72 | 263.12 | 267.97 | 30,598 | -0.06(-0.02%) |
Jan 17, 2024 | 261.77 | 268.50 | 256.83 | 268.03 | 62,900 | +2.96(+1.12%) |
Jan 16, 2024 | 273.08 | 273.08 | 261.93 | 265.07 | 49,453 | -10.32(-3.75%) |
Jan 12, 2024 | 277.49 | 279.44 | 274.60 | 275.38 | 30,669 | -3.01(-1.08%) |
Jan 11, 2024 | 276.41 | 279.62 | 276.16 | 278.40 | 34,944 | +1.22(+0.44%) |
Jan 10, 2024 | 274.16 | 278.99 | 274.16 | 277.18 | 33,997 | +1.55(+0.56%) |
Jan 09, 2024 | 280.71 | 281.68 | 274.61 | 275.63 | 35,029 | -5.30(-1.89%) |
Jan 08, 2024 | 280.56 | 283.99 | 280.56 | 280.93 | 58,304 | -0.18(-0.06%) |
Jan 05, 2024 | 277.06 | 283.50 | 274.81 | 281.11 | 42,745 | +5.97(+2.17%) |
Jan 04, 2024 | 276.40 | 277.80 | 273.05 | 275.14 | 33,519 | -1.20(-0.43%) |
Jan 03, 2024 | 281.93 | 284.21 | 275.86 | 276.33 | 57,172 | -4.24(-1.51%) |
Jan 02, 2024 | 286.00 | 286.00 | 276.82 | 280.57 | 29,224 | -8.24(-2.85%) |
Dec 29, 2023 | 287.16 | 289.60 | 284.91 | 288.82 | 27,846 | +2.18(+0.76%) |
Dec 28, 2023 | 288.33 | 293.11 | 286.57 | 286.64 | 24,710 | -3.22(-1.11%) |
Dec 27, 2023 | 292.26 | 294.15 | 289.86 | 289.86 | 27,920 | -4.36(-1.48%) |
Dec 26, 2023 | 294.61 | 295.42 | 293.53 | 294.22 | 7,442 | +2.47(+0.85%) |
Dec 22, 2023 | 295.58 | 295.59 | 291.73 | 291.74 | 29,881 | -1.30(-0.45%) |
Dec 21, 2023 | 290.77 | 293.42 | 288.94 | 293.05 | 23,101 | +5.25(+1.82%) |
Dec 20, 2023 | 290.56 | 293.08 | 287.80 | 287.80 | 103,945 | -5.19(-1.77%) |
Dec 19, 2023 | 293.66 | 293.66 | 286.21 | 292.99 | 61,572 | +1.36(+0.47%) |
Dec 18, 2023 | 287.74 | 291.72 | 279.46 | 291.63 | 78,953 | +2.21(+0.76%) |
Dec 15, 2023 | 283.14 | 291.68 | 273.52 | 289.42 | 156,646 | +5.22(+1.84%) |
Dec 14, 2023 | 234.85 | 285.40 | 234.85 | 284.20 | 208,033 | +58.75(+26.06%) |
Dec 13, 2023 | 224.91 | 226.59 | 219.49 | 225.44 | 75,664 | -1.50(-0.66%) |
Dec 12, 2023 | 228.33 | 228.68 | 223.92 | 226.95 | 27,638 | +0.13(+0.06%) |
Dec 11, 2023 | 225.67 | 227.51 | 222.92 | 226.82 | 43,093 | -0.79(-0.34%) |
Dec 08, 2023 | 230.79 | 233.83 | 226.73 | 227.60 | 72,191 | -3.55(-1.54%) |
Dec 07, 2023 | 238.08 | 238.08 | 230.29 | 231.16 | 41,267 | -4.28(-1.82%) |
Dec 06, 2023 | 232.24 | 239.48 | 230.38 | 235.44 | 88,856 | +5.83(+2.54%) |
Dec 05, 2023 | 223.23 | 230.92 | 223.17 | 229.61 | 42,411 | +2.16(+0.95%) |
Dec 04, 2023 | 230.83 | 233.45 | 226.56 | 227.45 | 49,090 | -3.75(-1.62%) |
Dec 01, 2023 | 229.25 | 231.85 | 228.59 | 231.20 | 36,208 | +0.10(+0.04%) |
Nov 30, 2023 | 220.20 | 231.70 | 220.20 | 231.10 | 56,152 | +8.68(+3.90%) |
Nov 29, 2023 | 225.64 | 225.89 | 220.04 | 222.42 | 29,944 | -2.80(-1.24%) |
Nov 28, 2023 | 224.32 | 228.68 | 222.70 | 225.22 | 43,967 | -1.49(-0.66%) |
Nov 27, 2023 | 226.72 | 229.01 | 225.02 | 226.71 | 32,919 | +0.05(+0.02%) |
Nov 24, 2023 | 225.10 | 227.74 | 225.10 | 226.66 | 14,079 | +0.96(+0.42%) |
Nov 22, 2023 | 221.82 | 226.88 | 220.38 | 225.71 | 37,619 | +5.79(+2.63%) |
Nov 21, 2023 | 218.67 | 220.29 | 214.53 | 219.91 | 33,899 | -0.36(-0.17%) |
Nov 20, 2023 | 221.24 | 221.78 | 218.20 | 220.28 | 53,904 | -0.58(-0.26%) |
Nov 17, 2023 | 219.32 | 221.16 | 217.62 | 220.86 | 62,755 | +3.22(+1.48%) |
Nov 16, 2023 | 216.27 | 218.22 | 214.48 | 217.64 | 23,067 | +1.97(+0.91%) |
Nov 15, 2023 | 214.19 | 218.94 | 213.24 | 215.67 | 28,080 | +1.45(+0.68%) |
Nov 14, 2023 | 217.39 | 217.39 | 210.88 | 214.22 | 50,842 | +4.30(+2.05%) |
Nov 13, 2023 | 208.31 | 211.74 | 207.34 | 209.91 | 38,047 | +1.00(+0.48%) |
Nov 10, 2023 | 205.67 | 210.12 | 204.69 | 208.92 | 39,388 | +3.79(+1.85%) |
Nov 09, 2023 | 211.08 | 213.27 | 204.47 | 205.13 | 57,451 | -11.05(-5.11%) |
Nov 08, 2023 | 218.48 | 221.91 | 216.06 | 216.18 | 29,954 | -4.14(-1.88%) |
Nov 07, 2023 | 221.98 | 223.89 | 220.10 | 220.31 | 25,157 | -3.15(-1.41%) |
Nov 06, 2023 | 220.93 | 226.71 | 220.93 | 223.47 | 56,415 | +5.62(+2.58%) |
Nov 03, 2023 | 217.24 | 229.30 | 217.24 | 217.84 | 69,003 | +3.31(+1.54%) |
Nov 02, 2023 | 212.40 | 216.53 | 212.40 | 214.53 | 38,285 | +2.19(+1.03%) |
Nov 01, 2023 | 206.97 | 212.60 | 205.12 | 212.34 | 57,015 | +5.27(+2.54%) |
Oct 31, 2023 | 208.15 | 208.15 | 204.12 | 207.07 | 60,098 | -0.56(-0.27%) |
Oct 30, 2023 | 202.83 | 208.73 | 201.53 | 207.63 | 47,713 | +7.46(+3.73%) |
Oct 27, 2023 | 201.62 | 202.27 | 196.57 | 200.17 | 166,703 | -1.25(-0.62%) |
Oct 26, 2023 | 199.97 | 203.62 | 199.42 | 201.42 | 59,295 | +0.39(+0.19%) |
Oct 25, 2023 | 195.16 | 203.82 | 195.16 | 201.03 | 50,936 | +4.31(+2.19%) |
Oct 24, 2023 | 206.48 | 206.48 | 196.60 | 196.72 | 76,428 | -6.77(-3.33%) |
Oct 23, 2023 | 198.84 | 205.53 | 197.40 | 203.49 | 79,581 | +2.88(+1.44%) |
Oct 20, 2023 | 201.32 | 203.09 | 197.46 | 200.60 | 71,707 | -0.07(-0.03%) |
Oct 19, 2023 | 202.83 | 202.83 | 197.04 | 200.67 | 82,587 | -3.43(-1.68%) |
Oct 18, 2023 | 205.59 | 207.16 | 202.46 | 204.10 | 51,915 | -4.10(-1.97%) |
Oct 17, 2023 | 206.08 | 210.66 | 203.71 | 208.20 | 44,449 | +0.93(+0.45%) |
Oct 16, 2023 | 207.17 | 209.66 | 204.29 | 207.27 | 52,923 | +1.40(+0.68%) |
Oct 13, 2023 | 207.85 | 210.13 | 203.73 | 205.87 | 57,099 | -1.90(-0.91%) |
Oct 12, 2023 | 211.42 | 212.11 | 205.30 | 207.77 | 81,443 | -4.39(-2.07%) |
Oct 11, 2023 | 215.71 | 220.67 | 209.17 | 212.16 | 161,217 | -0.12(-0.05%) |
Oct 10, 2023 | 199.69 | 212.62 | 199.69 | 212.27 | 140,263 | +14.44(+7.30%) |
Oct 09, 2023 | 200.99 | 200.99 | 191.19 | 197.83 | 65,065 | -3.45(-1.71%) |
Oct 06, 2023 | 189.29 | 205.05 | 179.91 | 201.28 | 235,263 | +11.23(+5.91%) |
Oct 05, 2023 | 208.59 | 209.05 | 158.03 | 190.04 | 482,308 | -42.11(-18.14%) |
Oct 04, 2023 | 226.06 | 232.20 | 226.06 | 232.15 | 43,521 | +4.70(+2.07%) |
Oct 03, 2023 | 231.83 | 233.64 | 226.61 | 227.45 | 44,533 | -6.83(-2.91%) |
Oct 02, 2023 | 235.51 | 235.64 | 229.55 | 234.28 | 45,341 | -1.04(-0.44%) |
Sep 29, 2023 | 248.40 | 248.40 | 232.20 | 235.32 | 86,977 | -10.61(-4.31%) |
Sep 28, 2023 | 239.74 | 246.51 | 238.95 | 245.93 | 64,356 | +6.30(+2.63%) |
Sep 27, 2023 | 240.04 | 241.74 | 238.66 | 239.63 | 49,263 | -0.44(-0.18%) |
Sep 26, 2023 | 239.99 | 244.42 | 239.44 | 240.07 | 63,688 | -2.36(-0.97%) |
Sep 25, 2023 | 244.17 | 243.23 | 241.23 | 242.43 | 35,805 | -2.59(-1.06%) |
Sep 22, 2023 | 245.08 | 248.05 | 244.56 | 245.01 | 57,023 | -1.30(-0.53%) |
Sep 21, 2023 | 243.37 | 248.02 | 242.28 | 246.32 | 46,768 | +0.59(+0.24%) |
Sep 20, 2023 | 248.27 | 252.11 | 244.75 | 245.73 | 50,666 | +0.85(+0.35%) |
Sep 19, 2023 | 244.56 | 245.93 | 243.34 | 244.88 | 58,108 | +0.49(+0.20%) |
Sep 18, 2023 | 246.16 | 246.16 | 238.21 | 244.39 | 50,532 | -3.23(-1.30%) |
Sep 15, 2023 | 248.65 | 249.10 | 245.71 | 247.62 | 40,453 | -1.80(-0.72%) |
Sep 14, 2023 | 246.89 | 251.67 | 245.61 | 249.42 | 72,311 | +4.24(+1.73%) |
Sep 13, 2023 | 244.90 | 247.71 | 242.77 | 245.18 | 203,226 | +0.00(+0.00%) |
Sep 12, 2023 | 244.46 | 246.96 | 244.29 | 245.18 | 198,895 | +1.16(+0.47%) |
Sep 11, 2023 | 245.10 | 245.10 | 241.70 | 244.02 | 100,660 | +1.82(+0.75%) |
Sep 08, 2023 | 244.85 | 244.85 | 240.04 | 242.20 | 138,172 | -0.83(-0.34%) |
Sep 07, 2023 | 248.61 | 249.26 | 243.03 | 243.03 | 63,108 | -3.09(-1.26%) |
Sep 06, 2023 | 255.56 | 256.99 | 246.08 | 246.13 | 47,277 | -8.23(-3.23%) |
Sep 05, 2023 | 255.87 | 257.57 | 253.50 | 254.35 | 50,823 | -3.89(-1.51%) |
Sep 01, 2023 | 263.14 | 263.14 | 257.01 | 258.24 | 52,612 | -2.53(-0.97%) |
Aug 31, 2023 | 276.09 | 277.63 | 260.65 | 260.77 | 51,761 | -15.07(-5.46%) |
Aug 30, 2023 | 268.55 | 279.31 | 268.55 | 275.84 | 113,262 | +9.08(+3.40%) |
Aug 29, 2023 | 263.20 | 268.02 | 261.14 | 266.76 | 31,872 | +5.04(+1.92%) |
Aug 28, 2023 | 264.72 | 264.72 | 260.31 | 261.73 | 40,666 | -1.63(-0.62%) |
Aug 25, 2023 | 262.07 | 265.32 | 259.47 | 263.36 | 37,143 | +4.67(+1.81%) |
Aug 24, 2023 | 258.60 | 262.94 | 258.51 | 258.68 | 37,367 | -1.11(-0.43%) |
Aug 23, 2023 | 255.87 | 260.22 | 255.72 | 259.79 | 23,578 | +4.33(+1.69%) |
Aug 22, 2023 | 258.12 | 258.22 | 253.63 | 255.46 | 45,865 | -0.47(-0.18%) |
Aug 21, 2023 | 258.22 | 258.38 | 254.65 | 255.93 | 45,156 | -1.73(-0.67%) |
Aug 18, 2023 | 255.79 | 259.49 | 253.62 | 257.67 | 60,090 | +2.15(+0.84%) |
Aug 17, 2023 | 263.17 | 263.17 | 255.51 | 255.51 | 51,042 | -7.69(-2.92%) |
Aug 16, 2023 | 263.43 | 265.18 | 262.29 | 263.20 | 26,542 | -0.13(-0.05%) |
Aug 15, 2023 | 258.28 | 263.78 | 258.28 | 263.34 | 25,082 | +3.05(+1.17%) |
Aug 14, 2023 | 260.37 | 262.41 | 258.21 | 260.29 | 46,370 | -3.05(-1.16%) |
Aug 11, 2023 | 261.39 | 268.32 | 261.39 | 263.34 | 46,763 | -0.01(-0.00%) |
Aug 10, 2023 | 264.40 | 265.74 | 261.43 | 263.35 | 42,887 | +0.78(+0.30%) |
Aug 09, 2023 | 263.76 | 264.90 | 262.25 | 262.57 | 49,961 | -0.67(-0.25%) |
Aug 08, 2023 | 260.94 | 264.44 | 260.09 | 263.24 | 64,682 | -0.63(-0.24%) |
Aug 07, 2023 | 262.67 | 266.67 | 262.37 | 263.87 | 73,319 | +2.12(+0.81%) |
Aug 04, 2023 | 260.30 | 263.70 | 259.59 | 261.76 | 78,472 | +3.59(+1.39%) |
Aug 03, 2023 | 259.43 | 259.79 | 256.33 | 258.17 | 92,790 | -2.66(-1.02%) |
Aug 02, 2023 | 263.43 | 264.71 | 260.14 | 260.83 | 83,874 | -4.00(-1.51%) |
Aug 01, 2023 | 268.74 | 273.42 | 264.44 | 264.83 | 41,295 | -6.20(-2.29%) |
Jul 31, 2023 | 270.68 | 272.09 | 267.99 | 271.03 | 40,495 | -2.56(-0.93%) |
Jul 28, 2023 | 272.30 | 276.03 | 270.60 | 273.58 | 30,579 | +4.82(+1.79%) |
Jul 27, 2023 | 262.69 | 271.69 | 261.88 | 268.77 | 47,379 | +8.81(+3.39%) |
Jul 26, 2023 | 250.05 | 261.58 | 249.27 | 259.96 | 66,745 | +11.32(+4.55%) |
Jul 25, 2023 | 257.32 | 258.97 | 246.39 | 248.63 | 44,974 | -9.10(-3.53%) |
Jul 24, 2023 | 265.86 | 266.10 | 257.70 | 257.73 | 28,085 | -6.89(-2.60%) |
Jul 21, 2023 | 265.65 | 266.68 | 261.58 | 264.62 | 19,204 | -1.80(-0.68%) |
Jul 20, 2023 | 274.01 | 274.01 | 266.41 | 266.42 | 33,541 | -5.58(-2.05%) |
Jul 19, 2023 | 278.82 | 278.82 | 269.79 | 272.00 | 53,206 | -7.29(-2.61%) |
Jul 18, 2023 | 274.92 | 283.92 | 274.91 | 279.29 | 39,769 | +3.80(+1.38%) |
Jul 17, 2023 | 273.09 | 277.60 | 272.67 | 275.49 | 28,364 | +0.74(+0.27%) |
Jul 14, 2023 | 278.34 | 278.34 | 274.68 | 274.75 | 16,473 | -4.69(-1.68%) |
Jul 13, 2023 | 271.59 | 281.75 | 271.59 | 279.44 | 30,039 | +7.41(+2.72%) |
Jul 12, 2023 | 274.77 | 276.91 | 271.65 | 272.03 | 24,447 | +0.52(+0.19%) |
Jul 11, 2023 | 270.64 | 272.37 | 265.37 | 271.51 | 25,433 | -1.40(-0.51%) |
Jul 10, 2023 | 272.72 | 275.70 | 272.29 | 272.91 | 35,508 | +0.49(+0.18%) |
Jul 07, 2023 | 268.29 | 274.15 | 268.09 | 272.43 | 44,247 | +4.98(+1.86%) |
Jul 06, 2023 | 271.04 | 273.96 | 262.67 | 267.44 | 40,780 | -3.55(-1.31%) |
Jul 05, 2023 | 272.77 | 272.77 | 267.58 | 271.00 | 45,611 | -2.91(-1.06%) |
Jul 03, 2023 | 266.63 | 275.82 | 266.63 | 273.91 | 25,295 | +7.96(+2.99%) |
Jun 30, 2023 | 267.60 | 267.60 | 263.43 | 265.95 | 20,487 | +0.98(+0.37%) |
Jun 29, 2023 | 267.30 | 267.30 | 263.79 | 264.97 | 20,415 | -3.14(-1.17%) |
Jun 28, 2023 | 268.93 | 269.43 | 267.02 | 268.12 | 23,360 | -1.88(-0.70%) |
Jun 27, 2023 | 267.83 | 271.08 | 267.63 | 269.99 | 45,549 | +2.15(+0.80%) |
Jun 26, 2023 | 269.35 | 269.48 | 267.33 | 267.85 | 30,016 | +1.13(+0.42%) |
Jun 23, 2023 | 270.74 | 270.98 | 266.68 | 266.72 | 26,292 | -3.75(-1.39%) |
Jun 22, 2023 | 272.93 | 273.14 | 269.96 | 270.47 | 34,562 | -2.67(-0.98%) |
Jun 21, 2023 | 275.81 | 276.55 | 271.26 | 273.14 | 38,077 | -3.13(-1.13%) |
Jun 20, 2023 | 283.31 | 283.31 | 270.37 | 276.27 | 46,190 | -8.34(-2.93%) |
Jun 16, 2023 | 288.17 | 288.17 | 282.26 | 284.62 | 37,569 | -2.50(-0.87%) |
Jun 15, 2023 | 282.81 | 287.22 | 281.33 | 287.12 | 30,350 | +2.51(+0.88%) |
Jun 14, 2023 | 282.25 | 286.49 | 282.19 | 284.61 | 32,367 | +2.92(+1.04%) |
Jun 13, 2023 | 277.96 | 281.90 | 274.88 | 281.69 | 34,186 | +4.41(+1.59%) |
Jun 12, 2023 | 274.08 | 278.23 | 274.03 | 277.27 | 24,370 | +3.35(+1.22%) |
Jun 09, 2023 | 273.03 | 276.56 | 272.23 | 273.92 | 17,128 | +2.08(+0.76%) |
Jun 08, 2023 | 273.15 | 275.61 | 270.44 | 271.84 | 33,807 | -2.55(-0.93%) |
Jun 07, 2023 | 275.52 | 281.22 | 273.75 | 274.39 | 43,571 | -1.37(-0.50%) |
Jun 06, 2023 | 267.94 | 275.91 | 267.89 | 275.76 | 40,821 | +9.58(+3.60%) |
Jun 05, 2023 | 268.44 | 269.75 | 265.15 | 266.18 | 25,705 | -3.15(-1.17%) |
Jun 02, 2023 | 269.53 | 271.24 | 268.21 | 269.33 | 73,304 | +1.12(+0.42%) |
Jun 01, 2023 | 267.89 | 270.86 | 267.76 | 268.21 | 66,470 | -0.29(-0.11%) |
May 31, 2023 | 264.97 | 270.73 | 264.97 | 268.50 | 82,491 | +0.39(+0.15%) |
May 30, 2023 | 273.39 | 273.39 | 266.99 | 268.11 | 36,616 | -3.32(-1.22%) |
May 26, 2023 | 260.65 | 272.61 | 260.65 | 271.43 | 32,479 | +8.96(+3.41%) |
May 25, 2023 | 263.08 | 265.14 | 261.35 | 262.47 | 46,254 | -2.84(-1.07%) |
May 24, 2023 | 261.81 | 265.43 | 258.88 | 265.31 | 54,583 | +4.04(+1.54%) |
May 23, 2023 | 262.41 | 264.80 | 259.68 | 261.28 | 121,121 | -3.65(-1.38%) |
May 22, 2023 | 264.84 | 273.80 | 263.61 | 264.93 | 92,355 | -2.22(-0.83%) |
May 19, 2023 | 274.30 | 274.35 | 265.98 | 267.15 | 44,384 | -5.90(-2.16%) |
May 18, 2023 | 273.42 | 277.64 | 270.02 | 273.06 | 36,693 | -1.98(-0.72%) |
May 17, 2023 | 274.71 | 276.03 | 273.63 | 275.04 | 31,482 | +0.94(+0.34%) |
May 16, 2023 | 272.95 | 278.81 | 272.95 | 274.10 | 43,081 | +0.85(+0.31%) |
May 15, 2023 | 269.31 | 273.70 | 266.21 | 273.25 | 65,082 | +4.45(+1.65%) |
May 12, 2023 | 268.30 | 272.55 | 267.97 | 268.81 | 33,750 | +1.29(+0.48%) |
May 11, 2023 | 269.55 | 270.71 | 264.89 | 267.52 | 37,350 | -4.65(-1.71%) |
May 10, 2023 | 271.09 | 272.17 | 266.93 | 272.17 | 37,202 | +3.81(+1.42%) |
May 09, 2023 | 262.48 | 268.55 | 262.48 | 268.36 | 39,113 | +4.78(+1.81%) |
May 08, 2023 | 266.71 | 267.17 | 261.56 | 263.59 | 59,765 | -1.14(-0.43%) |
May 05, 2023 | 263.68 | 266.02 | 262.78 | 264.73 | 69,444 | +4.20(+1.61%) |
May 04, 2023 | 268.55 | 270.19 | 257.96 | 260.53 | 64,436 | -6.97(-2.61%) |
May 03, 2023 | 268.06 | 270.21 | 266.69 | 267.50 | 43,470 | -2.81(-1.04%) |
May 02, 2023 | 267.93 | 271.11 | 264.92 | 270.31 | 54,075 | +3.45(+1.29%) |
May 01, 2023 | 269.11 | 271.05 | 266.85 | 266.85 | 26,652 | -1.83(-0.68%) |
Apr 28, 2023 | 266.11 | 269.69 | 264.58 | 268.68 | 86,605 | +2.79(+1.05%) |
Apr 27, 2023 | 258.31 | 267.72 | 257.88 | 265.90 | 64,591 | +9.48(+3.70%) |
Apr 26, 2023 | 262.71 | 263.41 | 256.42 | 256.42 | 116,837 | -5.98(-2.28%) |
Apr 25, 2023 | 268.65 | 268.93 | 262.03 | 262.40 | 108,931 | -4.31(-1.61%) |
Apr 24, 2023 | 266.18 | 268.63 | 263.01 | 266.70 | 124,925 | +1.19(+0.45%) |
Apr 21, 2023 | 278.68 | 278.68 | 264.33 | 265.51 | 101,667 | -11.88(-4.28%) |
Apr 20, 2023 | 281.52 | 282.23 | 277.09 | 277.39 | 80,312 | -4.13(-1.47%) |
Apr 19, 2023 | 278.24 | 283.87 | 277.34 | 281.52 | 84,576 | +3.12(+1.12%) |
Apr 18, 2023 | 288.33 | 288.33 | 275.81 | 278.40 | 236,499 | -6.75(-2.37%) |
Apr 17, 2023 | 287.09 | 287.58 | 282.23 | 285.15 | 237,603 | +0.09(+0.03%) |
Apr 14, 2023 | 282.67 | 285.81 | 278.24 | 285.06 | 63,535 | -0.75(-0.26%) |
Apr 13, 2023 | 286.97 | 288.17 | 283.87 | 285.81 | 113,471 | +0.54(+0.19%) |
Apr 12, 2023 | 289.87 | 292.09 | 283.52 | 285.27 | 134,182 | -3.48(-1.21%) |
Apr 11, 2023 | 293.44 | 295.11 | 286.38 | 288.76 | 131,918 | -2.44(-0.84%) |
Apr 10, 2023 | 282.31 | 294.62 | 281.99 | 291.20 | 60,985 | +7.69(+2.71%) |
Apr 06, 2023 | 281.52 | 286.10 | 279.83 | 283.51 | 38,917 | +0.91(+0.32%) |
Apr 05, 2023 | 289.95 | 289.95 | 282.60 | 282.60 | 29,626 | -7.79(-2.68%) |
Apr 04, 2023 | 288.90 | 292.17 | 288.25 | 290.39 | 26,323 | +3.17(+1.10%) |