Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 394.19 | 397.01 | 385.93 | 387.45 | 592,211 | -8.73(-2.20%) |
Apr 29, 2024 | 399.29 | 402.68 | 395.51 | 396.19 | 455,173 | -3.55(-0.89%) |
Apr 26, 2024 | 409.16 | 414.15 | 399.05 | 399.74 | 683,396 | +18.49(+4.85%) |
Apr 25, 2024 | 369.67 | 382.14 | 363.25 | 381.25 | 459,450 | +6.72(+1.79%) |
Apr 24, 2024 | 383.21 | 385.79 | 374.22 | 374.53 | 293,134 | -4.02(-1.06%) |
Apr 23, 2024 | 371.61 | 378.88 | 371.60 | 378.55 | 195,642 | +9.02(+2.44%) |
Apr 22, 2024 | 369.00 | 373.51 | 367.21 | 369.53 | 166,616 | +2.87(+0.78%) |
Apr 19, 2024 | 367.86 | 370.29 | 364.49 | 366.66 | 200,665 | +0.00(+0.00%) |
Apr 18, 2024 | 370.81 | 372.68 | 365.04 | 366.66 | 265,119 | -1.43(-0.39%) |
Apr 17, 2024 | 375.14 | 375.14 | 367.41 | 368.08 | 255,459 | -5.39(-1.44%) |
Apr 16, 2024 | 370.92 | 375.68 | 368.58 | 373.47 | 212,274 | +1.12(+0.30%) |
Apr 15, 2024 | 376.10 | 379.77 | 370.77 | 372.36 | 212,331 | -0.02(-0.01%) |
Apr 12, 2024 | 373.47 | 378.57 | 370.88 | 372.38 | 293,790 | -4.49(-1.19%) |
Apr 11, 2024 | 381.84 | 382.70 | 376.58 | 376.87 | 242,709 | -5.25(-1.37%) |
Apr 10, 2024 | 383.58 | 388.81 | 379.77 | 382.12 | 269,291 | -9.23(-2.36%) |
Apr 09, 2024 | 398.37 | 399.18 | 387.10 | 391.35 | 239,001 | -8.33(-2.08%) |
Apr 08, 2024 | 400.07 | 402.61 | 398.18 | 399.68 | 253,393 | +1.50(+0.38%) |
Apr 05, 2024 | 390.92 | 399.41 | 390.54 | 398.18 | 264,885 | +8.57(+2.20%) |
Apr 04, 2024 | 398.83 | 399.18 | 387.20 | 389.61 | 325,713 | -5.51(-1.39%) |
Apr 03, 2024 | 399.18 | 400.12 | 394.02 | 395.12 | 322,334 | +4.73(+1.21%) |
Apr 02, 2024 | 390.72 | 390.72 | 386.11 | 390.39 | 284,154 | -2.71(-0.69%) |
Apr 01, 2024 | 391.97 | 395.12 | 388.20 | 393.10 | 277,443 | +2.06(+0.53%) |
Mar 28, 2024 | 392.19 | 392.63 | 388.74 | 391.05 | 224,030 | +3.22(+0.83%) |
Mar 27, 2024 | 389.78 | 389.78 | 385.39 | 387.82 | 242,847 | +0.12(+0.03%) |
Mar 26, 2024 | 386.30 | 391.82 | 381.93 | 387.70 | 393,150 | +1.19(+0.31%) |
Mar 25, 2024 | 386.86 | 388.80 | 385.28 | 386.52 | 202,826 | +0.29(+0.08%) |
Mar 22, 2024 | 387.83 | 390.07 | 383.47 | 386.23 | 288,493 | -1.63(-0.42%) |
Mar 21, 2024 | 381.43 | 388.51 | 378.86 | 387.85 | 288,764 | +9.38(+2.48%) |
Mar 20, 2024 | 374.66 | 380.06 | 369.39 | 378.47 | 285,226 | +6.88(+1.85%) |
Mar 19, 2024 | 370.16 | 373.05 | 365.45 | 371.60 | 284,167 | +5.21(+1.42%) |
Mar 18, 2024 | 370.72 | 372.36 | 365.07 | 366.39 | 368,316 | -4.33(-1.17%) |
Mar 15, 2024 | 360.51 | 371.46 | 360.51 | 370.72 | 918,647 | +8.05(+2.22%) |
Mar 14, 2024 | 361.86 | 366.07 | 359.76 | 362.67 | 227,988 | +0.52(+0.14%) |
Mar 13, 2024 | 360.02 | 364.04 | 360.02 | 362.15 | 228,593 | +1.33(+0.37%) |
Mar 12, 2024 | 356.27 | 360.88 | 355.78 | 360.82 | 216,907 | +4.55(+1.28%) |
Mar 11, 2024 | 353.14 | 356.75 | 350.04 | 356.27 | 204,995 | +2.19(+0.62%) |
Mar 08, 2024 | 365.27 | 366.43 | 353.96 | 354.08 | 193,599 | -10.55(-2.89%) |
Mar 07, 2024 | 361.72 | 366.54 | 361.08 | 364.63 | 241,994 | +4.73(+1.31%) |
Mar 06, 2024 | 357.29 | 359.94 | 356.72 | 359.90 | 188,171 | +5.16(+1.45%) |
Mar 05, 2024 | 348.64 | 355.35 | 348.64 | 354.74 | 234,337 | +2.97(+0.85%) |
Mar 04, 2024 | 347.81 | 353.37 | 347.26 | 351.77 | 274,316 | +5.38(+1.55%) |
Mar 01, 2024 | 349.85 | 349.95 | 345.83 | 346.39 | 393,760 | -2.89(-0.83%) |
Feb 29, 2024 | 349.07 | 353.23 | 346.01 | 349.28 | 489,035 | +0.32(+0.09%) |
Feb 28, 2024 | 346.56 | 349.82 | 345.58 | 348.96 | 352,010 | +2.48(+0.71%) |
Feb 27, 2024 | 350.46 | 350.91 | 345.71 | 346.49 | 309,960 | -3.08(-0.88%) |
Feb 26, 2024 | 354.27 | 356.62 | 349.30 | 349.57 | 168,044 | -5.97(-1.68%) |
Feb 23, 2024 | 354.27 | 357.05 | 352.91 | 355.54 | 171,718 | +3.40(+0.97%) |
Feb 22, 2024 | 349.28 | 352.52 | 348.31 | 352.14 | 199,165 | +5.41(+1.56%) |
Feb 21, 2024 | 345.52 | 347.27 | 342.86 | 346.73 | 278,975 | +0.52(+0.15%) |
Feb 20, 2024 | 339.21 | 346.71 | 338.41 | 346.21 | 219,049 | +4.99(+1.46%) |
Feb 16, 2024 | 344.71 | 347.49 | 341.13 | 341.22 | 238,410 | -3.35(-0.97%) |
Feb 15, 2024 | 347.07 | 348.66 | 343.30 | 344.57 | 226,702 | -1.29(-0.37%) |
Feb 14, 2024 | 345.76 | 347.72 | 342.88 | 345.86 | 242,981 | +3.67(+1.07%) |
Feb 13, 2024 | 342.28 | 344.88 | 337.00 | 342.19 | 304,622 | -6.75(-1.93%) |
Feb 12, 2024 | 344.22 | 349.41 | 342.60 | 348.94 | 315,607 | +4.38(+1.27%) |
Feb 09, 2024 | 340.21 | 347.14 | 340.21 | 344.56 | 299,714 | +3.35(+0.98%) |
Feb 08, 2024 | 338.67 | 342.03 | 335.50 | 341.20 | 448,892 | +0.83(+0.24%) |
Feb 07, 2024 | 346.34 | 348.43 | 332.00 | 340.38 | 819,583 | +24.19(+7.65%) |
Feb 06, 2024 | 314.25 | 316.63 | 312.15 | 316.18 | 478,635 | +3.06(+0.98%) |
Feb 05, 2024 | 315.94 | 318.25 | 312.71 | 313.13 | 241,824 | -6.42(-2.01%) |
Feb 02, 2024 | 315.43 | 319.88 | 312.70 | 319.55 | 245,264 | +1.94(+0.61%) |
Feb 01, 2024 | 315.14 | 317.61 | 311.73 | 317.61 | 242,090 | +4.76(+1.52%) |
Jan 31, 2024 | 319.56 | 320.84 | 312.55 | 312.85 | 734,284 | -6.09(-1.91%) |
Jan 30, 2024 | 311.19 | 319.09 | 308.65 | 318.94 | 333,400 | +6.35(+2.03%) |
Jan 29, 2024 | 308.15 | 312.72 | 307.06 | 312.59 | 119,339 | +4.93(+1.60%) |
Jan 26, 2024 | 310.53 | 310.53 | 306.81 | 307.66 | 120,473 | -1.15(-0.37%) |
Jan 25, 2024 | 304.16 | 309.21 | 301.08 | 308.82 | 195,368 | +7.98(+2.65%) |
Jan 24, 2024 | 305.30 | 305.30 | 300.72 | 300.83 | 212,271 | -1.72(-0.57%) |
Jan 23, 2024 | 307.95 | 309.20 | 302.44 | 302.56 | 245,305 | -5.22(-1.69%) |
Jan 22, 2024 | 309.35 | 312.11 | 307.12 | 307.77 | 247,813 | +0.42(+0.14%) |
Jan 19, 2024 | 308.46 | 309.45 | 303.69 | 307.35 | 227,574 | -1.36(-0.44%) |
Jan 18, 2024 | 309.14 | 310.34 | 305.27 | 308.72 | 162,705 | +0.51(+0.16%) |
Jan 17, 2024 | 299.05 | 309.30 | 298.63 | 308.21 | 280,528 | +8.68(+2.90%) |
Jan 16, 2024 | 298.61 | 299.55 | 295.92 | 299.53 | 192,970 | -1.22(-0.40%) |
Jan 12, 2024 | 306.35 | 306.52 | 299.97 | 300.74 | 170,134 | -3.94(-1.29%) |
Jan 11, 2024 | 303.71 | 305.86 | 300.29 | 304.69 | 140,484 | +0.08(+0.03%) |
Jan 10, 2024 | 306.80 | 309.46 | 303.29 | 304.61 | 222,115 | -1.72(-0.56%) |
Jan 09, 2024 | 306.45 | 308.54 | 305.13 | 306.33 | 118,321 | -1.81(-0.59%) |
Jan 08, 2024 | 304.88 | 308.14 | 303.63 | 308.14 | 141,235 | +3.26(+1.07%) |
Jan 05, 2024 | 300.11 | 306.80 | 299.65 | 304.88 | 283,998 | +4.57(+1.52%) |
Jan 04, 2024 | 299.87 | 302.78 | 299.26 | 300.31 | 215,282 | +0.09(+0.03%) |
Jan 03, 2024 | 304.24 | 304.82 | 299.00 | 300.22 | 200,432 | -8.39(-2.72%) |
Jan 02, 2024 | 308.50 | 311.43 | 306.73 | 308.61 | 167,568 | -2.42(-0.78%) |
Dec 29, 2023 | 311.50 | 313.87 | 309.87 | 311.03 | 133,745 | -1.51(-0.48%) |
Dec 28, 2023 | 310.86 | 314.56 | 310.86 | 312.54 | 93,844 | +0.04(+0.01%) |
Dec 27, 2023 | 312.57 | 313.80 | 311.53 | 312.50 | 139,948 | -0.28(-0.09%) |
Dec 26, 2023 | 311.97 | 314.46 | 310.13 | 312.78 | 127,453 | +2.12(+0.68%) |
Dec 22, 2023 | 310.19 | 312.43 | 309.73 | 310.66 | 210,706 | +1.38(+0.45%) |
Dec 21, 2023 | 311.27 | 312.53 | 308.00 | 309.27 | 173,700 | +1.21(+0.39%) |
Dec 20, 2023 | 310.55 | 315.67 | 307.30 | 308.06 | 339,598 | -3.61(-1.16%) |
Dec 19, 2023 | 316.06 | 317.31 | 311.38 | 311.67 | 271,087 | -1.68(-0.54%) |
Dec 18, 2023 | 312.69 | 313.59 | 308.59 | 313.36 | 417,131 | +0.36(+0.11%) |
Dec 15, 2023 | 305.76 | 313.59 | 303.70 | 313.00 | 932,706 | +5.30(+1.72%) |
Dec 14, 2023 | 298.65 | 308.85 | 297.38 | 307.70 | 428,009 | +11.33(+3.82%) |
Dec 13, 2023 | 292.37 | 297.94 | 289.92 | 296.37 | 407,202 | +2.35(+0.80%) |
Dec 12, 2023 | 293.86 | 294.27 | 290.14 | 294.02 | 242,438 | -0.21(-0.07%) |
Dec 11, 2023 | 295.01 | 297.24 | 294.13 | 294.23 | 365,225 | +0.46(+0.16%) |
Dec 08, 2023 | 293.68 | 297.92 | 291.95 | 293.77 | 285,174 | +0.97(+0.33%) |
Dec 07, 2023 | 289.18 | 294.68 | 289.02 | 292.80 | 328,495 | +3.62(+1.25%) |
Dec 06, 2023 | 288.89 | 292.17 | 287.91 | 289.18 | 380,577 | +2.30(+0.80%) |
Dec 05, 2023 | 288.04 | 290.50 | 285.31 | 286.88 | 203,070 | -3.21(-1.11%) |
Dec 04, 2023 | 282.60 | 290.45 | 282.60 | 290.08 | 324,788 | +5.16(+1.81%) |
Dec 01, 2023 | 279.76 | 287.02 | 276.95 | 284.93 | 290,702 | +5.77(+2.07%) |
Nov 30, 2023 | 273.17 | 280.35 | 270.98 | 279.15 | 506,846 | +5.28(+1.93%) |
Nov 29, 2023 | 275.54 | 278.35 | 273.76 | 273.88 | 258,244 | +1.85(+0.68%) |
Nov 28, 2023 | 274.40 | 275.24 | 270.93 | 272.02 | 238,281 | -3.22(-1.17%) |
Nov 27, 2023 | 273.58 | 276.16 | 272.15 | 275.24 | 241,799 | +0.68(+0.25%) |
Nov 24, 2023 | 272.31 | 275.51 | 271.11 | 274.56 | 93,477 | +1.74(+0.64%) |
Nov 22, 2023 | 273.37 | 274.86 | 271.51 | 272.82 | 148,994 | +0.62(+0.23%) |
Nov 21, 2023 | 271.70 | 273.38 | 270.36 | 272.20 | 206,973 | -0.93(-0.34%) |
Nov 20, 2023 | 270.35 | 273.40 | 268.37 | 273.13 | 212,202 | +1.09(+0.40%) |
Nov 17, 2023 | 273.92 | 274.68 | 271.29 | 272.03 | 278,104 | -0.20(-0.07%) |
Nov 16, 2023 | 279.84 | 280.54 | 271.79 | 272.23 | 344,766 | -6.79(-2.43%) |
Nov 15, 2023 | 279.42 | 281.57 | 277.93 | 279.02 | 223,270 | -1.11(-0.39%) |
Nov 14, 2023 | 274.12 | 283.01 | 273.67 | 280.13 | 363,569 | +12.26(+4.58%) |
Nov 13, 2023 | 265.36 | 268.09 | 265.36 | 267.86 | 233,471 | +1.39(+0.52%) |
Nov 10, 2023 | 260.76 | 266.69 | 258.81 | 266.47 | 184,613 | +7.19(+2.78%) |
Nov 09, 2023 | 261.95 | 262.58 | 258.74 | 259.28 | 251,586 | -1.32(-0.51%) |
Nov 08, 2023 | 263.84 | 263.84 | 259.87 | 260.60 | 308,635 | -2.24(-0.85%) |
Nov 07, 2023 | 264.80 | 266.79 | 262.22 | 262.84 | 288,388 | -3.08(-1.16%) |
Nov 06, 2023 | 267.79 | 268.53 | 265.02 | 265.92 | 193,907 | -2.57(-0.96%) |
Nov 03, 2023 | 265.27 | 269.90 | 265.26 | 268.49 | 228,290 | +7.15(+2.73%) |
Nov 02, 2023 | 258.19 | 263.85 | 257.76 | 261.34 | 265,986 | +7.40(+2.92%) |
Nov 01, 2023 | 252.92 | 254.96 | 250.62 | 253.94 | 290,993 | +1.79(+0.71%) |
Oct 31, 2023 | 253.30 | 258.06 | 251.07 | 252.15 | 446,729 | -0.88(-0.35%) |
Oct 30, 2023 | 249.04 | 253.23 | 246.91 | 253.04 | 381,325 | +6.15(+2.49%) |
Oct 27, 2023 | 238.25 | 251.13 | 235.95 | 246.88 | 500,667 | +11.26(+4.78%) |
Oct 26, 2023 | 236.71 | 241.24 | 234.62 | 235.62 | 528,355 | +0.28(+0.12%) |
Oct 25, 2023 | 237.49 | 238.39 | 233.99 | 235.34 | 329,414 | -4.37(-1.82%) |
Oct 24, 2023 | 241.91 | 242.86 | 238.68 | 239.71 | 311,432 | +0.02(+0.01%) |
Oct 23, 2023 | 242.82 | 244.63 | 239.61 | 239.69 | 321,210 | -4.62(-1.89%) |
Oct 20, 2023 | 245.09 | 245.13 | 242.48 | 244.30 | 280,218 | -0.44(-0.18%) |
Oct 19, 2023 | 253.75 | 255.03 | 244.42 | 244.74 | 379,896 | -10.02(-3.93%) |
Oct 18, 2023 | 259.46 | 259.46 | 253.00 | 254.76 | 212,546 | -7.97(-3.03%) |
Oct 17, 2023 | 260.29 | 267.58 | 260.29 | 262.73 | 303,833 | +0.67(+0.25%) |
Oct 16, 2023 | 257.62 | 263.12 | 256.18 | 262.07 | 265,170 | +7.80(+3.07%) |
Oct 13, 2023 | 256.02 | 259.20 | 252.00 | 254.27 | 190,101 | -1.73(-0.67%) |
Oct 12, 2023 | 264.05 | 264.05 | 255.35 | 255.99 | 297,024 | -9.54(-3.59%) |
Oct 11, 2023 | 261.32 | 265.53 | 259.87 | 265.53 | 155,340 | +4.17(+1.59%) |
Oct 10, 2023 | 264.14 | 265.35 | 260.45 | 261.36 | 251,260 | -0.82(-0.31%) |
Oct 09, 2023 | 258.84 | 262.42 | 257.31 | 262.19 | 133,007 | +1.86(+0.71%) |
Oct 06, 2023 | 255.03 | 262.63 | 249.08 | 260.33 | 294,971 | +4.17(+1.63%) |
Oct 05, 2023 | 253.46 | 257.67 | 253.10 | 256.16 | 257,782 | +2.35(+0.93%) |
Oct 04, 2023 | 250.81 | 254.01 | 246.42 | 253.81 | 233,791 | +4.59(+1.84%) |
Oct 03, 2023 | 248.82 | 251.84 | 248.16 | 249.22 | 257,813 | -0.60(-0.24%) |
Oct 02, 2023 | 256.64 | 258.57 | 249.19 | 249.81 | 293,742 | -7.47(-2.90%) |
Sep 29, 2023 | 259.15 | 261.24 | 256.61 | 257.28 | 336,456 | -0.13(-0.05%) |
Sep 28, 2023 | 253.60 | 259.63 | 253.60 | 257.41 | 233,589 | +4.30(+1.70%) |
Sep 27, 2023 | 253.32 | 253.80 | 249.77 | 253.12 | 327,637 | +1.60(+0.63%) |
Sep 26, 2023 | 246.31 | 253.25 | 245.78 | 251.52 | 378,454 | -2.21(-0.87%) |
Sep 25, 2023 | 253.09 | 255.18 | 253.87 | 253.73 | 198,805 | +1.38(+0.55%) |
Sep 22, 2023 | 252.69 | 254.19 | 251.79 | 252.35 | 300,903 | -1.61(-0.63%) |
Sep 21, 2023 | 262.55 | 262.55 | 253.80 | 253.96 | 435,185 | -10.23(-3.87%) |
Sep 20, 2023 | 271.70 | 273.51 | 263.35 | 264.19 | 244,410 | -5.65(-2.09%) |
Sep 19, 2023 | 268.40 | 271.24 | 265.06 | 269.84 | 290,733 | +1.61(+0.60%) |
Sep 18, 2023 | 267.86 | 272.68 | 266.11 | 268.23 | 630,600 | +1.00(+0.37%) |
Sep 15, 2023 | 269.94 | 273.04 | 264.35 | 267.23 | 1,293,600 | -5.06(-1.86%) |
Sep 14, 2023 | 276.51 | 277.41 | 270.75 | 272.29 | 547,975 | -3.13(-1.14%) |
Sep 13, 2023 | 277.93 | 281.22 | 273.57 | 275.41 | 631,928 | -3.13(-1.12%) |
Sep 12, 2023 | 274.29 | 279.19 | 271.06 | 278.54 | 759,235 | +2.29(+0.83%) |
Sep 11, 2023 | 261.01 | 277.55 | 259.69 | 276.25 | 1,072,870 | +26.80(+10.75%) |
Sep 08, 2023 | 246.37 | 251.69 | 246.36 | 249.44 | 619,450 | +3.08(+1.25%) |
Sep 07, 2023 | 251.69 | 252.71 | 245.97 | 246.37 | 635,328 | -5.35(-2.13%) |
Sep 06, 2023 | 255.14 | 257.52 | 251.54 | 251.72 | 453,060 | -4.19(-1.64%) |
Sep 05, 2023 | 264.10 | 264.32 | 253.00 | 255.90 | 387,601 | -10.64(-3.99%) |
Sep 01, 2023 | 263.42 | 267.86 | 263.42 | 266.54 | 310,722 | +5.53(+2.12%) |
Aug 31, 2023 | 262.46 | 264.27 | 260.96 | 261.01 | 350,399 | -1.08(-0.41%) |
Aug 30, 2023 | 265.13 | 266.08 | 261.57 | 262.10 | 275,568 | -2.14(-0.81%) |
Aug 29, 2023 | 260.03 | 264.56 | 259.01 | 264.24 | 184,879 | +3.63(+1.39%) |
Aug 28, 2023 | 258.10 | 262.12 | 258.10 | 260.61 | 192,868 | +3.31(+1.28%) |
Aug 25, 2023 | 258.76 | 258.90 | 253.04 | 257.30 | 304,672 | -0.48(-0.18%) |
Aug 24, 2023 | 258.06 | 261.01 | 256.91 | 257.78 | 270,340 | -1.47(-0.57%) |
Aug 23, 2023 | 257.61 | 259.37 | 255.55 | 259.25 | 480,052 | +1.70(+0.66%) |
Aug 22, 2023 | 263.33 | 265.76 | 256.99 | 257.55 | 392,157 | -6.37(-2.41%) |
Aug 21, 2023 | 264.98 | 265.51 | 261.39 | 263.92 | 419,746 | -0.63(-0.24%) |
Aug 18, 2023 | 267.05 | 267.05 | 263.11 | 264.56 | 520,127 | -4.95(-1.84%) |
Aug 17, 2023 | 278.42 | 280.44 | 269.40 | 269.51 | 416,991 | -8.45(-3.04%) |
Aug 16, 2023 | 278.44 | 281.60 | 277.83 | 277.96 | 281,854 | -0.91(-0.33%) |
Aug 15, 2023 | 282.67 | 283.52 | 278.76 | 278.88 | 275,380 | -4.68(-1.65%) |
Aug 14, 2023 | 284.57 | 284.61 | 281.82 | 283.56 | 236,905 | -1.75(-0.61%) |
Aug 11, 2023 | 282.92 | 285.78 | 281.86 | 285.31 | 227,808 | +2.54(+0.90%) |
Aug 10, 2023 | 282.15 | 286.05 | 281.46 | 282.77 | 277,651 | +0.57(+0.20%) |
Aug 09, 2023 | 281.38 | 285.21 | 281.30 | 282.19 | 306,343 | +0.11(+0.04%) |
Aug 08, 2023 | 280.76 | 283.04 | 278.63 | 282.08 | 272,085 | -0.59(-0.21%) |
Aug 07, 2023 | 281.38 | 285.21 | 280.47 | 282.68 | 352,712 | +2.03(+0.72%) |
Aug 04, 2023 | 279.01 | 283.10 | 278.81 | 280.65 | 330,811 | +5.19(+1.89%) |
Aug 03, 2023 | 274.27 | 278.19 | 273.25 | 275.45 | 287,818 | +0.10(+0.04%) |
Aug 02, 2023 | 273.40 | 275.74 | 272.26 | 275.36 | 275,693 | -0.01(-0.00%) |
Aug 01, 2023 | 272.08 | 275.87 | 272.08 | 275.37 | 470,250 | +1.11(+0.40%) |
Jul 31, 2023 | 275.56 | 277.42 | 271.58 | 274.26 | 483,591 | -0.22(-0.08%) |
Jul 28, 2023 | 275.64 | 277.14 | 271.03 | 274.48 | 484,686 | +0.62(+0.23%) |
Jul 27, 2023 | 277.18 | 279.22 | 268.52 | 273.85 | 836,405 | +3.35(+1.24%) |
Jul 26, 2023 | 265.00 | 273.38 | 265.00 | 270.50 | 596,140 | +4.56(+1.72%) |
Jul 25, 2023 | 263.09 | 268.22 | 262.91 | 265.94 | 343,558 | +2.08(+0.79%) |
Jul 24, 2023 | 267.16 | 269.14 | 263.31 | 263.86 | 346,653 | -2.87(-1.08%) |
Jul 21, 2023 | 266.48 | 268.94 | 265.13 | 266.73 | 299,500 | +0.83(+0.31%) |
Jul 20, 2023 | 267.51 | 267.67 | 264.91 | 265.90 | 360,472 | -0.11(-0.04%) |
Jul 19, 2023 | 265.73 | 267.40 | 264.91 | 266.00 | 422,174 | -0.41(-0.15%) |
Jul 18, 2023 | 265.70 | 269.61 | 265.10 | 266.41 | 400,895 | +0.52(+0.20%) |
Jul 17, 2023 | 262.89 | 266.74 | 262.89 | 265.89 | 351,602 | +1.75(+0.66%) |
Jul 14, 2023 | 266.11 | 267.12 | 262.01 | 264.14 | 343,136 | -1.41(-0.53%) |
Jul 13, 2023 | 262.31 | 266.22 | 261.06 | 265.55 | 426,434 | +4.36(+1.67%) |
Jul 12, 2023 | 262.51 | 264.00 | 260.67 | 261.19 | 291,748 | +1.69(+0.65%) |
Jul 11, 2023 | 258.84 | 261.96 | 257.70 | 259.50 | 349,821 | +1.85(+0.72%) |
Jul 10, 2023 | 254.53 | 259.36 | 253.26 | 257.64 | 423,328 | +3.16(+1.24%) |
Jul 07, 2023 | 250.53 | 256.24 | 250.53 | 254.49 | 445,204 | +5.02(+2.01%) |
Jul 06, 2023 | 249.39 | 249.39 | 245.37 | 249.47 | 573,901 | -3.87(-1.53%) |
Jul 05, 2023 | 252.42 | 254.20 | 249.97 | 253.34 | 420,935 | -1.82(-0.71%) |
Jul 03, 2023 | 253.37 | 256.82 | 251.87 | 255.16 | 245,839 | +1.36(+0.53%) |
Jun 30, 2023 | 254.59 | 257.07 | 251.12 | 253.81 | 468,931 | +0.87(+0.34%) |
Jun 29, 2023 | 246.00 | 253.29 | 244.77 | 252.94 | 404,682 | +7.24(+2.95%) |
Jun 28, 2023 | 245.25 | 246.19 | 243.26 | 245.69 | 296,749 | +0.52(+0.21%) |
Jun 27, 2023 | 239.06 | 245.74 | 237.71 | 245.17 | 260,641 | +6.66(+2.79%) |
Jun 26, 2023 | 239.10 | 240.97 | 238.33 | 238.51 | 243,174 | -0.58(-0.24%) |
Jun 23, 2023 | 236.29 | 239.88 | 234.59 | 239.09 | 1,293,926 | +0.82(+0.34%) |
Jun 22, 2023 | 239.00 | 239.00 | 235.44 | 238.27 | 372,088 | -0.86(-0.36%) |
Jun 21, 2023 | 236.50 | 239.94 | 235.25 | 239.13 | 388,075 | +2.12(+0.89%) |
Jun 20, 2023 | 235.41 | 238.98 | 234.83 | 237.02 | 486,980 | -0.02(-0.01%) |
Jun 16, 2023 | 239.00 | 239.94 | 234.88 | 237.04 | 990,508 | -0.89(-0.37%) |
Jun 15, 2023 | 233.08 | 238.27 | 233.08 | 237.93 | 342,633 | +29.00(+13.88%) |
May 08, 2023 | 210.62 | 210.80 | 207.28 | 208.93 | 244,738 | -1.64(-0.78%) |
May 05, 2023 | 209.56 | 211.12 | 207.90 | 210.56 | 225,712 | +3.78(+1.83%) |
May 04, 2023 | 209.53 | 211.74 | 206.19 | 206.79 | 550,450 | -3.32(-1.58%) |
May 03, 2023 | 210.17 | 213.93 | 208.38 | 210.11 | 399,122 | +1.17(+0.56%) |
May 02, 2023 | 212.02 | 212.48 | 205.63 | 208.94 | 400,428 | -4.45(-2.08%) |