Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 355.13 | 356.48 | 354.24 | 355.58 | 1,221,234 | +0.60(+0.17%) |
Apr 29, 2024 | 352.57 | 356.76 | 352.57 | 354.98 | 1,148,975 | +1.96(+0.56%) |
Apr 26, 2024 | 351.06 | 353.69 | 349.97 | 353.02 | 833,946 | -0.04(-0.01%) |
Apr 25, 2024 | 351.12 | 354.40 | 350.92 | 353.06 | 925,989 | +2.22(+0.63%) |
Apr 24, 2024 | 349.60 | 352.54 | 348.62 | 350.84 | 1,125,397 | -0.37(-0.10%) |
Apr 23, 2024 | 352.55 | 355.75 | 350.45 | 351.20 | 1,193,378 | -0.53(-0.15%) |
Apr 22, 2024 | 351.30 | 354.92 | 351.20 | 351.73 | 1,417,821 | +0.79(+0.22%) |
Apr 19, 2024 | 349.84 | 351.35 | 346.59 | 350.94 | 1,310,439 | +3.59(+1.03%) |
Apr 18, 2024 | 348.28 | 351.94 | 345.58 | 347.35 | 1,628,344 | +2.69(+0.78%) |
Apr 17, 2024 | 345.44 | 348.50 | 344.36 | 344.66 | 1,432,397 | -0.77(-0.22%) |
Apr 16, 2024 | 354.67 | 354.67 | 345.02 | 345.43 | 1,807,310 | -2.04(-0.59%) |
Apr 15, 2024 | 352.67 | 353.66 | 346.04 | 347.47 | 1,362,566 | -0.94(-0.27%) |
Apr 12, 2024 | 350.34 | 351.88 | 347.07 | 348.41 | 1,447,945 | -3.23(-0.92%) |
Apr 11, 2024 | 355.93 | 356.87 | 351.20 | 351.63 | 1,086,594 | -4.74(-1.33%) |
Apr 10, 2024 | 354.79 | 358.25 | 354.05 | 356.37 | 1,009,851 | +0.36(+0.10%) |
Apr 09, 2024 | 358.00 | 358.98 | 354.92 | 356.01 | 1,133,843 | -0.50(-0.14%) |
Apr 08, 2024 | 359.41 | 360.39 | 355.87 | 356.51 | 1,619,154 | -4.45(-1.23%) |
Apr 05, 2024 | 359.36 | 362.77 | 357.90 | 360.96 | 996,628 | +2.07(+0.58%) |
Apr 04, 2024 | 362.62 | 362.65 | 358.36 | 358.89 | 1,152,646 | -0.70(-0.19%) |
Apr 03, 2024 | 362.88 | 363.03 | 358.85 | 359.59 | 1,573,932 | -2.01(-0.56%) |
Apr 02, 2024 | 358.47 | 363.15 | 357.62 | 361.60 | 2,063,309 | -0.99(-0.27%) |
Apr 01, 2024 | 361.20 | 362.86 | 358.45 | 362.59 | 1,040,760 | +0.89(+0.24%) |
Mar 28, 2024 | 362.46 | 364.21 | 361.66 | 361.70 | 1,167,481 | -0.15(-0.04%) |
Mar 27, 2024 | 358.51 | 363.21 | 357.97 | 361.85 | 1,473,596 | +5.59(+1.57%) |
Mar 26, 2024 | 353.58 | 358.36 | 353.09 | 356.26 | 1,210,094 | +2.17(+0.61%) |
Mar 25, 2024 | 351.63 | 354.35 | 350.85 | 354.09 | 1,038,250 | +3.75(+1.07%) |
Mar 22, 2024 | 352.22 | 354.31 | 349.88 | 350.34 | 1,106,816 | -1.93(-0.55%) |
Mar 21, 2024 | 352.66 | 353.89 | 351.26 | 352.27 | 1,296,155 | -0.11(-0.03%) |
Mar 20, 2024 | 350.11 | 353.32 | 349.64 | 352.38 | 1,053,730 | +1.45(+0.41%) |
Mar 19, 2024 | 352.53 | 352.98 | 349.87 | 350.93 | 1,139,298 | -0.26(-0.07%) |
Mar 18, 2024 | 349.07 | 352.70 | 348.50 | 351.18 | 1,505,310 | +0.58(+0.16%) |
Mar 15, 2024 | 344.61 | 351.65 | 344.43 | 350.61 | 3,834,527 | +2.53(+0.73%) |
Mar 14, 2024 | 347.08 | 348.78 | 345.97 | 348.08 | 1,634,689 | +0.79(+0.23%) |
Mar 13, 2024 | 344.38 | 347.70 | 343.03 | 347.29 | 1,590,766 | +4.76(+1.39%) |
Mar 12, 2024 | 340.68 | 343.63 | 339.60 | 342.53 | 1,318,899 | +1.66(+0.49%) |
Mar 11, 2024 | 339.47 | 343.02 | 338.23 | 340.87 | 1,332,298 | +0.48(+0.14%) |
Mar 08, 2024 | 340.63 | 344.43 | 339.46 | 340.39 | 1,491,509 | -0.95(-0.28%) |
Mar 07, 2024 | 342.35 | 346.56 | 337.34 | 341.33 | 2,081,264 | +2.91(+0.86%) |
Mar 06, 2024 | 332.06 | 339.44 | 332.06 | 338.43 | 2,459,871 | +7.06(+2.13%) |
Mar 05, 2024 | 334.83 | 335.59 | 330.65 | 331.37 | 1,474,193 | -2.66(-0.80%) |
Mar 04, 2024 | 329.88 | 335.95 | 329.05 | 334.02 | 1,304,824 | +3.81(+1.15%) |
Mar 01, 2024 | 333.23 | 333.23 | 327.99 | 330.22 | 1,485,501 | -3.15(-0.95%) |
Feb 29, 2024 | 332.30 | 333.95 | 328.29 | 333.37 | 2,203,142 | +1.00(+0.30%) |
Feb 28, 2024 | 337.63 | 337.63 | 329.77 | 332.37 | 1,997,645 | -5.56(-1.65%) |
Feb 27, 2024 | 339.18 | 342.39 | 337.74 | 337.93 | 1,712,946 | -1.56(-0.46%) |
Feb 26, 2024 | 341.90 | 344.27 | 339.32 | 339.49 | 2,330,332 | -1.91(-0.56%) |
Feb 23, 2024 | 340.33 | 342.81 | 338.57 | 341.40 | 1,007,143 | +2.06(+0.61%) |
Feb 22, 2024 | 341.23 | 341.35 | 338.40 | 339.34 | 1,385,272 | -1.21(-0.36%) |
Feb 21, 2024 | 339.21 | 341.54 | 336.91 | 340.55 | 1,407,781 | +2.01(+0.59%) |
Feb 20, 2024 | 337.63 | 341.58 | 337.24 | 338.54 | 1,638,420 | +0.26(+0.08%) |
Feb 16, 2024 | 337.38 | 339.92 | 335.75 | 338.28 | 1,293,263 | +1.88(+0.56%) |
Feb 15, 2024 | 339.18 | 339.23 | 334.62 | 336.40 | 1,585,324 | +0.58(+0.17%) |
Feb 14, 2024 | 336.11 | 337.26 | 332.87 | 335.82 | 1,208,320 | +1.18(+0.35%) |
Feb 13, 2024 | 334.22 | 339.14 | 333.31 | 334.64 | 1,150,243 | +0.17(+0.05%) |
Feb 12, 2024 | 331.77 | 335.10 | 330.42 | 334.47 | 1,029,557 | +2.30(+0.69%) |
Feb 09, 2024 | 328.88 | 333.06 | 327.94 | 332.17 | 1,520,864 | +2.62(+0.79%) |
Feb 08, 2024 | 327.79 | 330.75 | 327.19 | 329.55 | 1,428,812 | +1.73(+0.53%) |
Feb 07, 2024 | 326.76 | 331.11 | 326.05 | 327.83 | 1,824,936 | +2.95(+0.91%) |
Feb 06, 2024 | 319.35 | 326.56 | 318.87 | 324.88 | 1,873,368 | +6.26(+1.96%) |
Feb 05, 2024 | 324.66 | 328.08 | 318.36 | 318.62 | 2,324,515 | -2.55(-0.79%) |
Feb 02, 2024 | 313.24 | 325.66 | 312.45 | 321.17 | 3,404,632 | +16.38(+5.38%) |
Feb 01, 2024 | 301.13 | 306.52 | 299.24 | 304.79 | 3,003,988 | +6.32(+2.12%) |
Jan 31, 2024 | 297.67 | 300.56 | 293.11 | 298.47 | 2,483,702 | +1.98(+0.67%) |
Jan 30, 2024 | 297.30 | 298.49 | 294.51 | 296.49 | 1,088,885 | +0.07(+0.02%) |
Jan 29, 2024 | 294.55 | 296.52 | 293.16 | 296.42 | 1,229,253 | +1.05(+0.36%) |
Jan 26, 2024 | 297.12 | 299.20 | 295.09 | 295.37 | 1,167,213 | -0.74(-0.25%) |
Jan 25, 2024 | 294.55 | 298.76 | 289.04 | 296.11 | 2,486,963 | -5.88(-1.95%) |
Jan 24, 2024 | 304.91 | 307.04 | 301.10 | 301.99 | 1,711,385 | +0.10(+0.03%) |
Jan 23, 2024 | 302.44 | 305.30 | 300.75 | 301.89 | 1,042,205 | -0.62(-0.21%) |
Jan 22, 2024 | 299.67 | 304.36 | 298.57 | 302.52 | 1,244,602 | +2.95(+0.98%) |
Jan 19, 2024 | 307.29 | 308.49 | 298.52 | 299.57 | 1,775,217 | -6.96(-2.27%) |
Jan 18, 2024 | 299.13 | 306.91 | 296.80 | 306.53 | 2,268,033 | +0.60(+0.19%) |
Jan 17, 2024 | 305.69 | 310.13 | 305.19 | 305.94 | 1,367,734 | +1.53(+0.50%) |
Jan 16, 2024 | 303.06 | 305.81 | 300.50 | 304.41 | 1,153,470 | +1.91(+0.63%) |
Jan 12, 2024 | 300.50 | 304.17 | 299.05 | 302.50 | 1,355,612 | -2.36(-0.77%) |
Jan 11, 2024 | 305.01 | 305.25 | 302.32 | 304.86 | 1,237,020 | -0.33(-0.11%) |
Jan 10, 2024 | 309.82 | 309.82 | 303.38 | 305.19 | 1,161,228 | -5.11(-1.65%) |
Jan 09, 2024 | 311.12 | 311.19 | 305.61 | 310.29 | 1,225,601 | -0.75(-0.24%) |
Jan 08, 2024 | 311.41 | 312.31 | 306.21 | 311.05 | 1,611,019 | +0.04(+0.01%) |
Jan 05, 2024 | 304.93 | 311.19 | 304.32 | 311.01 | 2,360,511 | +7.31(+2.41%) |
Jan 04, 2024 | 302.58 | 306.37 | 301.80 | 303.70 | 1,784,491 | +2.54(+0.84%) |
Jan 03, 2024 | 310.69 | 311.29 | 300.56 | 301.16 | 3,029,544 | -6.39(-2.08%) |
Jan 02, 2024 | 298.81 | 308.45 | 297.85 | 307.55 | 2,905,839 | +10.56(+3.56%) |
Dec 29, 2023 | 297.54 | 298.26 | 295.55 | 296.98 | 1,196,883 | +0.05(+0.02%) |
Dec 28, 2023 | 297.18 | 299.14 | 296.82 | 296.93 | 832,646 | +0.26(+0.09%) |
Dec 27, 2023 | 297.30 | 298.50 | 295.50 | 296.68 | 1,000,396 | -0.97(-0.33%) |
Dec 26, 2023 | 294.79 | 298.37 | 293.64 | 297.65 | 758,751 | +2.01(+0.68%) |
Dec 22, 2023 | 294.96 | 297.28 | 294.72 | 295.63 | 1,177,172 | +0.84(+0.29%) |
Dec 21, 2023 | 294.55 | 296.81 | 293.48 | 294.79 | 1,098,946 | +1.38(+0.47%) |
Dec 20, 2023 | 294.55 | 296.92 | 292.13 | 293.41 | 2,122,999 | +1.52(+0.52%) |
Dec 19, 2023 | 289.25 | 291.97 | 287.70 | 291.89 | 1,191,825 | +2.23(+0.77%) |
Dec 18, 2023 | 289.09 | 291.34 | 286.50 | 289.66 | 1,376,050 | +1.56(+0.54%) |
Dec 15, 2023 | 294.57 | 295.12 | 286.55 | 288.11 | 4,405,062 | -8.07(-2.73%) |
Dec 14, 2023 | 291.07 | 297.53 | 288.00 | 296.18 | 2,840,839 | +1.45(+0.49%) |
Dec 13, 2023 | 294.52 | 295.84 | 290.96 | 294.73 | 2,463,915 | +0.47(+0.16%) |
Dec 12, 2023 | 299.48 | 299.48 | 293.88 | 294.26 | 2,957,577 | -5.22(-1.74%) |
Dec 11, 2023 | 296.36 | 301.19 | 289.03 | 299.48 | 9,103,523 | +42.81(+16.68%) |
Dec 08, 2023 | 257.33 | 257.56 | 251.86 | 256.67 | 2,804,471 | +0.85(+0.33%) |
Dec 07, 2023 | 255.43 | 256.37 | 253.72 | 255.81 | 2,943,759 | +0.45(+0.18%) |
Dec 06, 2023 | 256.57 | 257.85 | 253.66 | 255.37 | 2,051,554 | -0.29(-0.11%) |
Dec 05, 2023 | 260.13 | 260.55 | 255.01 | 255.66 | 3,146,333 | -3.87(-1.49%) |
Dec 04, 2023 | 264.80 | 266.40 | 257.74 | 259.52 | 3,066,281 | -6.03(-2.27%) |
Dec 01, 2023 | 260.56 | 269.61 | 260.39 | 265.56 | 3,446,291 | +6.06(+2.34%) |
Nov 30, 2023 | 260.49 | 263.47 | 256.08 | 259.49 | 7,137,422 | +0.01(+0.00%) |
Nov 29, 2023 | 279.50 | 283.90 | 259.13 | 259.48 | 7,660,979 | -22.91(-8.11%) |
Nov 28, 2023 | 283.33 | 285.32 | 281.68 | 282.39 | 1,455,789 | -0.18(-0.06%) |
Nov 27, 2023 | 284.26 | 285.93 | 281.34 | 282.57 | 1,236,054 | -1.57(-0.55%) |
Nov 24, 2023 | 284.78 | 287.04 | 283.63 | 284.14 | 421,678 | -0.45(-0.16%) |
Nov 22, 2023 | 282.90 | 285.44 | 282.27 | 284.60 | 917,752 | +1.80(+0.64%) |
Nov 21, 2023 | 281.54 | 283.19 | 277.11 | 282.80 | 1,291,090 | +2.16(+0.77%) |
Nov 20, 2023 | 277.76 | 282.15 | 277.76 | 280.64 | 1,413,080 | +1.72(+0.62%) |
Nov 17, 2023 | 279.33 | 279.33 | 273.49 | 278.92 | 1,537,305 | +0.32(+0.11%) |
Nov 16, 2023 | 278.96 | 280.84 | 276.49 | 278.61 | 1,797,427 | -0.73(-0.26%) |
Nov 15, 2023 | 286.23 | 287.05 | 277.42 | 279.33 | 2,432,233 | -7.01(-2.45%) |
Nov 14, 2023 | 289.41 | 290.82 | 281.62 | 286.34 | 2,802,865 | -3.99(-1.37%) |
Nov 13, 2023 | 289.95 | 292.18 | 287.96 | 290.33 | 1,015,916 | +0.90(+0.31%) |
Nov 10, 2023 | 285.51 | 290.21 | 282.77 | 289.43 | 1,240,685 | +4.25(+1.49%) |
Nov 09, 2023 | 291.74 | 293.02 | 284.79 | 285.19 | 1,407,799 | -6.36(-2.18%) |
Nov 08, 2023 | 292.66 | 294.83 | 290.12 | 291.55 | 1,586,157 | +0.32(+0.11%) |
Nov 07, 2023 | 303.75 | 303.83 | 289.52 | 291.23 | 3,604,391 | -11.66(-3.85%) |
Nov 06, 2023 | 307.18 | 311.28 | 298.34 | 302.89 | 2,302,311 | -3.76(-1.23%) |
Nov 03, 2023 | 313.62 | 315.14 | 306.48 | 306.65 | 1,601,044 | -8.13(-2.58%) |
Nov 02, 2023 | 302.37 | 315.80 | 302.37 | 314.78 | 2,260,689 | +9.36(+3.06%) |
Nov 01, 2023 | 303.79 | 307.82 | 301.71 | 305.43 | 1,778,251 | +0.21(+0.07%) |
Oct 31, 2023 | 303.24 | 306.10 | 302.21 | 305.22 | 1,613,295 | +3.93(+1.30%) |
Oct 30, 2023 | 300.06 | 302.51 | 297.89 | 301.29 | 1,747,729 | +1.95(+0.65%) |
Oct 27, 2023 | 299.33 | 300.29 | 297.50 | 299.33 | 1,286,368 | -0.97(-0.32%) |
Oct 26, 2023 | 298.19 | 301.79 | 297.71 | 300.30 | 981,615 | +0.33(+0.11%) |
Oct 25, 2023 | 301.21 | 301.72 | 296.54 | 299.98 | 1,159,540 | -0.74(-0.25%) |
Oct 24, 2023 | 299.20 | 303.84 | 298.61 | 300.72 | 875,706 | +3.54(+1.19%) |
Oct 23, 2023 | 302.46 | 302.75 | 296.31 | 297.17 | 1,615,875 | -5.66(-1.87%) |
Oct 20, 2023 | 306.44 | 308.00 | 302.10 | 302.83 | 1,279,617 | -3.35(-1.09%) |
Oct 19, 2023 | 307.28 | 309.50 | 302.88 | 306.18 | 1,205,884 | -1.75(-0.57%) |
Oct 18, 2023 | 309.53 | 310.94 | 305.91 | 307.92 | 1,063,098 | +1.32(+0.43%) |
Oct 17, 2023 | 309.96 | 312.07 | 305.82 | 306.60 | 1,198,832 | -1.51(-0.49%) |
Oct 16, 2023 | 303.04 | 308.68 | 302.03 | 308.11 | 2,312,775 | +6.95(+2.31%) |
Oct 13, 2023 | 296.04 | 303.35 | 296.04 | 301.16 | 2,419,080 | +9.17(+3.14%) |
Oct 12, 2023 | 291.20 | 294.47 | 288.60 | 291.99 | 1,547,496 | +1.33(+0.46%) |
Oct 11, 2023 | 287.43 | 290.97 | 286.09 | 290.66 | 1,236,503 | +2.66(+0.92%) |
Oct 10, 2023 | 285.50 | 288.65 | 284.61 | 288.00 | 1,084,950 | +2.06(+0.72%) |
Oct 09, 2023 | 283.48 | 286.61 | 283.29 | 285.94 | 772,078 | +1.42(+0.50%) |
Oct 06, 2023 | 282.24 | 285.58 | 281.44 | 284.52 | 1,064,880 | +2.84(+1.01%) |
Oct 05, 2023 | 281.63 | 284.35 | 279.40 | 281.68 | 1,109,675 | +0.27(+0.09%) |
Oct 04, 2023 | 280.69 | 281.88 | 278.07 | 281.41 | 1,005,885 | +0.66(+0.24%) |
Oct 03, 2023 | 282.43 | 283.19 | 280.10 | 280.75 | 1,002,015 | -3.09(-1.09%) |
Oct 02, 2023 | 282.03 | 284.47 | 279.92 | 283.84 | 991,418 | +1.45(+0.51%) |
Sep 29, 2023 | 284.62 | 285.15 | 281.60 | 282.39 | 1,377,905 | -4.19(-1.46%) |
Sep 28, 2023 | 285.68 | 289.78 | 285.68 | 286.58 | 1,030,266 | +1.69(+0.59%) |
Sep 27, 2023 | 285.43 | 287.51 | 282.51 | 284.89 | 1,233,520 | +0.14(+0.05%) |
Sep 26, 2023 | 289.92 | 290.02 | 284.26 | 284.75 | 1,065,082 | -5.79(-1.99%) |
Sep 25, 2023 | 285.71 | 290.57 | 288.21 | 290.55 | 817,108 | +4.84(+1.69%) |
Sep 22, 2023 | 285.64 | 288.43 | 285.08 | 285.71 | 1,186,229 | -1.38(-0.48%) |
Sep 21, 2023 | 283.60 | 288.71 | 282.40 | 287.09 | 1,718,170 | +3.46(+1.22%) |
Sep 20, 2023 | 282.13 | 285.18 | 280.63 | 283.63 | 778,059 | +2.66(+0.94%) |
Sep 19, 2023 | 280.99 | 282.94 | 279.91 | 280.97 | 745,321 | -0.69(-0.25%) |
Sep 18, 2023 | 281.33 | 282.51 | 279.18 | 281.67 | 634,697 | +2.09(+0.75%) |
Sep 15, 2023 | 279.43 | 283.62 | 278.48 | 279.57 | 1,615,846 | -0.09(-0.03%) |
Sep 14, 2023 | 283.88 | 285.11 | 278.18 | 279.66 | 909,786 | -1.88(-0.67%) |
Sep 13, 2023 | 283.71 | 284.11 | 278.86 | 281.54 | 1,193,290 | -1.30(-0.46%) |
Sep 12, 2023 | 279.69 | 284.68 | 277.38 | 282.84 | 983,543 | +1.69(+0.60%) |
Sep 11, 2023 | 278.38 | 283.57 | 277.29 | 281.15 | 1,207,359 | +3.30(+1.19%) |
Sep 08, 2023 | 276.86 | 280.53 | 275.78 | 277.86 | 1,079,105 | +0.19(+0.07%) |
Sep 07, 2023 | 273.17 | 279.18 | 272.38 | 277.67 | 1,042,964 | +5.59(+2.05%) |
Sep 06, 2023 | 273.73 | 274.56 | 271.36 | 272.08 | 1,017,193 | -3.08(-1.12%) |
Sep 05, 2023 | 272.89 | 277.37 | 272.59 | 275.16 | 1,252,460 | +3.27(+1.20%) |
Sep 01, 2023 | 273.01 | 275.28 | 271.40 | 271.89 | 1,138,254 | +0.40(+0.15%) |
Aug 31, 2023 | 277.77 | 278.10 | 271.36 | 271.49 | 1,778,188 | -6.30(-2.27%) |
Aug 30, 2023 | 278.05 | 279.64 | 277.14 | 277.79 | 757,937 | +1.01(+0.37%) |
Aug 29, 2023 | 277.35 | 279.04 | 274.18 | 276.78 | 1,137,021 | +0.09(+0.03%) |
Aug 28, 2023 | 275.75 | 277.74 | 275.41 | 276.69 | 541,236 | +2.28(+0.83%) |
Aug 25, 2023 | 278.46 | 279.70 | 274.20 | 274.41 | 1,230,688 | -3.10(-1.12%) |
Aug 24, 2023 | 276.51 | 279.73 | 275.54 | 277.50 | 1,364,337 | +0.54(+0.20%) |
Aug 23, 2023 | 276.05 | 277.97 | 275.60 | 276.96 | 1,224,594 | +1.73(+0.63%) |
Aug 22, 2023 | 275.95 | 277.69 | 274.71 | 275.23 | 1,062,571 | -1.17(-0.42%) |
Aug 21, 2023 | 272.08 | 276.73 | 271.24 | 276.40 | 1,368,863 | +5.16(+1.90%) |
Aug 18, 2023 | 265.99 | 271.53 | 265.83 | 271.24 | 2,140,709 | +5.39(+2.03%) |
Aug 17, 2023 | 265.31 | 273.05 | 260.97 | 265.86 | 4,634,955 | -18.11(-6.38%) |
Aug 16, 2023 | 283.92 | 287.47 | 283.80 | 283.97 | 1,010,875 | -0.32(-0.11%) |
Aug 15, 2023 | 283.34 | 285.43 | 282.72 | 284.30 | 885,011 | -0.54(-0.19%) |
Aug 14, 2023 | 284.15 | 286.99 | 284.06 | 284.83 | 839,633 | +0.32(+0.11%) |
Aug 11, 2023 | 283.49 | 285.76 | 282.68 | 284.51 | 964,595 | +0.59(+0.21%) |
Aug 10, 2023 | 284.99 | 287.87 | 283.04 | 283.92 | 1,093,628 | +0.57(+0.20%) |
Aug 09, 2023 | 285.68 | 286.39 | 283.01 | 283.35 | 915,664 | -3.75(-1.31%) |
Aug 08, 2023 | 285.43 | 288.92 | 283.29 | 287.11 | 1,173,122 | +0.32(+0.11%) |
Aug 07, 2023 | 282.15 | 286.85 | 282.15 | 286.78 | 1,162,138 | +5.15(+1.83%) |
Aug 04, 2023 | 282.78 | 285.43 | 280.76 | 281.63 | 1,234,490 | -1.04(-0.37%) |
Aug 03, 2023 | 287.57 | 288.24 | 277.02 | 282.67 | 2,453,277 | -11.56(-3.93%) |
Aug 02, 2023 | 294.06 | 298.09 | 292.67 | 294.23 | 2,075,800 | +3.69(+1.27%) |
Aug 01, 2023 | 290.68 | 292.84 | 289.21 | 290.54 | 1,524,430 | +0.53(+0.18%) |
Jul 31, 2023 | 287.78 | 290.38 | 285.05 | 290.00 | 1,266,954 | +2.95(+1.03%) |
Jul 28, 2023 | 288.19 | 288.19 | 280.01 | 287.06 | 1,421,927 | -0.64(-0.22%) |
Jul 27, 2023 | 286.42 | 288.41 | 285.44 | 287.69 | 1,305,913 | +2.02(+0.71%) |
Jul 26, 2023 | 289.38 | 290.45 | 284.74 | 285.67 | 1,440,986 | -3.93(-1.36%) |
Jul 25, 2023 | 286.71 | 290.24 | 285.02 | 289.60 | 1,314,233 | +2.58(+0.90%) |
Jul 24, 2023 | 288.01 | 289.48 | 285.39 | 287.02 | 1,667,018 | -1.68(-0.58%) |
Jul 21, 2023 | 289.54 | 291.70 | 287.96 | 288.70 | 1,523,415 | -0.44(-0.15%) |
Jul 20, 2023 | 288.12 | 290.00 | 284.02 | 289.14 | 1,543,478 | +1.53(+0.53%) |
Jul 19, 2023 | 290.11 | 292.28 | 286.05 | 287.61 | 2,236,047 | +7.70(+2.75%) |
Jul 18, 2023 | 278.85 | 283.03 | 276.16 | 279.90 | 1,324,747 | +3.60(+1.30%) |
Jul 17, 2023 | 276.29 | 278.92 | 274.88 | 276.31 | 1,175,176 | -1.57(-0.57%) |
Jul 14, 2023 | 273.14 | 279.98 | 273.14 | 277.88 | 2,100,061 | +12.48(+4.70%) |
Jul 13, 2023 | 264.48 | 267.28 | 262.89 | 265.40 | 1,975,051 | +1.35(+0.51%) |
Jul 12, 2023 | 272.71 | 273.20 | 263.87 | 264.05 | 2,393,288 | -12.82(-4.63%) |
Jul 11, 2023 | 274.53 | 277.47 | 273.60 | 276.88 | 950,748 | +3.34(+1.22%) |
Jul 10, 2023 | 272.82 | 275.93 | 270.87 | 273.53 | 1,012,166 | +1.20(+0.44%) |
Jul 07, 2023 | 272.87 | 275.54 | 271.94 | 272.33 | 1,017,281 | -1.85(-0.67%) |
Jul 06, 2023 | 274.95 | 276.48 | 272.94 | 274.18 | 1,826,461 | -1.72(-0.62%) |
Jul 05, 2023 | 275.08 | 277.49 | 273.79 | 275.90 | 1,301,956 | +0.41(+0.15%) |
Jul 03, 2023 | 274.13 | 276.08 | 272.88 | 275.49 | 638,723 | -0.27(-0.10%) |
Jun 30, 2023 | 272.85 | 277.23 | 271.69 | 275.75 | 1,551,838 | +3.29(+1.21%) |
Jun 29, 2023 | 270.38 | 273.72 | 268.68 | 272.46 | 1,184,997 | +2.47(+0.91%) |
Jun 28, 2023 | 270.92 | 271.29 | 268.37 | 270.00 | 817,912 | -1.04(-0.38%) |
Jun 27, 2023 | 268.50 | 271.67 | 268.41 | 271.04 | 1,189,418 | -0.60(-0.22%) |
Jun 26, 2023 | 270.65 | 273.85 | 269.28 | 271.64 | 1,420,605 | +1.53(+0.57%) |
Jun 23, 2023 | 270.65 | 271.84 | 268.88 | 270.10 | 2,098,936 | -0.47(-0.17%) |
Jun 22, 2023 | 269.61 | 271.42 | 267.34 | 270.58 | 1,323,024 | +1.47(+0.55%) |
Jun 21, 2023 | 265.25 | 271.48 | 264.92 | 269.10 | 1,857,010 | +3.71(+1.40%) |
Jun 20, 2023 | 264.21 | 267.31 | 262.64 | 265.39 | 1,370,808 | +1.20(+0.45%) |
Jun 16, 2023 | 267.12 | 268.09 | 262.24 | 264.19 | 2,947,192 | -0.65(-0.24%) |
Jun 15, 2023 | 261.69 | 269.31 | 264.84 | 2,558,265 | +5.93(+2.29%) | |
May 08, 2023 | 253.40 | 260.38 | 251.89 | 258.91 | 2,410,505 | +3.86(+1.52%) |
May 05, 2023 | 246.67 | 258.43 | 246.50 | 255.05 | 3,852,206 | +16.68(+7.00%) |
May 04, 2023 | 238.27 | 239.17 | 235.80 | 238.37 | 1,597,987 | -2.26(-0.94%) |
May 03, 2023 | 244.84 | 245.46 | 239.81 | 240.63 | 1,574,614 | -4.32(-1.76%) |
May 02, 2023 | 247.47 | 248.89 | 242.23 | 244.95 | 1,401,256 | -4.38(-1.76%) |