Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 262.62 | 275.08 | 260.94 | 271.28 | 6,945,037 | -0.51(-0.19%) |
Apr 29, 2024 | 272.06 | 272.66 | 270.84 | 271.79 | 3,205,773 | +0.46(+0.17%) |
Apr 26, 2024 | 269.48 | 274.33 | 268.63 | 271.33 | 3,660,069 | -2.49(-0.91%) |
Apr 25, 2024 | 275.23 | 278.01 | 272.95 | 273.82 | 4,205,359 | -1.14(-0.42%) |
Apr 24, 2024 | 273.76 | 275.24 | 271.13 | 274.96 | 4,097,563 | -0.13(-0.05%) |
Apr 23, 2024 | 275.03 | 275.61 | 272.47 | 275.09 | 3,296,802 | +1.29(+0.47%) |
Apr 22, 2024 | 271.98 | 274.72 | 270.56 | 273.80 | 3,149,671 | +3.57(+1.32%) |
Apr 19, 2024 | 270.25 | 270.46 | 268.74 | 270.24 | 3,036,702 | +1.00(+0.37%) |
Apr 18, 2024 | 269.23 | 269.54 | 267.11 | 269.23 | 3,424,574 | +1.02(+0.38%) |
Apr 17, 2024 | 264.78 | 268.38 | 263.81 | 268.21 | 3,402,986 | +4.49(+1.70%) |
Apr 16, 2024 | 264.41 | 265.27 | 263.44 | 263.72 | 2,931,587 | -0.79(-0.30%) |
Apr 15, 2024 | 266.13 | 266.79 | 264.33 | 264.51 | 3,710,678 | -1.15(-0.43%) |
Apr 12, 2024 | 266.18 | 266.50 | 264.86 | 265.67 | 2,726,216 | -1.22(-0.46%) |
Apr 11, 2024 | 267.76 | 268.14 | 265.43 | 266.89 | 2,536,356 | -0.05(-0.02%) |
Apr 10, 2024 | 265.25 | 267.25 | 263.40 | 266.94 | 3,842,148 | -0.76(-0.29%) |
Apr 09, 2024 | 264.50 | 267.93 | 263.79 | 267.70 | 3,960,605 | +1.87(+0.70%) |
Apr 08, 2024 | 265.52 | 266.96 | 264.15 | 265.83 | 3,777,378 | +0.86(+0.33%) |
Apr 05, 2024 | 267.68 | 268.87 | 264.64 | 264.97 | 6,860,321 | -3.38(-1.26%) |
Apr 04, 2024 | 274.46 | 274.46 | 268.18 | 268.35 | 4,120,833 | -5.41(-1.98%) |
Apr 03, 2024 | 274.79 | 276.17 | 273.38 | 273.76 | 2,765,613 | -2.19(-0.79%) |
Apr 02, 2024 | 278.19 | 278.67 | 275.66 | 275.95 | 2,926,633 | -2.46(-0.89%) |
Apr 01, 2024 | 279.68 | 279.73 | 276.84 | 278.41 | 2,424,216 | -1.72(-0.61%) |
Mar 28, 2024 | 280.43 | 280.21 | 280.14 | 280.13 | 3,561,100 | -0.07(-0.02%) |
Mar 27, 2024 | 276.31 | 280.48 | 276.31 | 280.20 | 2,621,703 | +3.38(+1.22%) |
Mar 26, 2024 | 277.42 | 277.65 | 275.38 | 276.82 | 2,588,572 | +0.00(+0.00%) |
Mar 25, 2024 | 278.19 | 278.77 | 275.85 | 276.82 | 3,004,767 | -3.98(-1.42%) |
Mar 22, 2024 | 282.05 | 282.55 | 280.30 | 280.81 | 2,572,918 | -0.89(-0.32%) |
Mar 21, 2024 | 282.67 | 283.74 | 280.82 | 281.70 | 3,682,697 | -0.91(-0.32%) |
Mar 20, 2024 | 281.67 | 282.76 | 279.56 | 282.62 | 2,885,568 | +1.57(+0.56%) |
Mar 19, 2024 | 277.40 | 282.56 | 276.79 | 281.05 | 4,081,583 | +4.26(+1.54%) |
Mar 18, 2024 | 277.67 | 278.49 | 276.28 | 276.78 | 3,340,685 | -0.56(-0.20%) |
Mar 15, 2024 | 280.07 | 282.40 | 276.58 | 277.34 | 5,104,607 | -2.57(-0.92%) |
Mar 14, 2024 | 280.60 | 280.70 | 276.04 | 279.91 | 4,689,542 | -1.12(-0.40%) |
Mar 13, 2024 | 290.38 | 291.58 | 280.78 | 281.04 | 5,476,304 | -11.38(-3.89%) |
Mar 12, 2024 | 293.77 | 294.44 | 291.65 | 292.41 | 2,247,358 | -0.51(-0.17%) |
Mar 11, 2024 | 290.26 | 293.54 | 289.99 | 292.92 | 2,912,048 | +2.25(+0.78%) |
Mar 08, 2024 | 288.17 | 291.59 | 286.97 | 290.66 | 2,498,454 | +1.43(+0.49%) |
Mar 07, 2024 | 292.30 | 293.01 | 289.15 | 289.23 | 2,251,908 | -1.81(-0.62%) |
Mar 06, 2024 | 291.44 | 293.24 | 290.26 | 291.04 | 2,362,981 | +0.39(+0.13%) |
Mar 05, 2024 | 289.68 | 291.62 | 287.06 | 290.65 | 2,988,395 | +1.59(+0.55%) |
Mar 04, 2024 | 287.50 | 289.36 | 286.64 | 289.06 | 2,849,993 | +0.21(+0.07%) |
Mar 01, 2024 | 289.51 | 290.78 | 287.66 | 288.86 | 3,048,534 | -1.54(-0.53%) |
Feb 29, 2024 | 292.30 | 292.85 | 289.83 | 290.39 | 3,625,062 | -1.23(-0.42%) |
Feb 28, 2024 | 290.48 | 292.53 | 289.19 | 291.63 | 2,537,889 | +1.41(+0.49%) |
Feb 27, 2024 | 293.22 | 293.22 | 289.78 | 290.21 | 2,845,124 | -3.32(-1.13%) |
Feb 26, 2024 | 294.61 | 295.07 | 292.82 | 293.53 | 2,626,641 | -0.62(-0.21%) |
Feb 23, 2024 | 292.43 | 295.13 | 291.51 | 294.16 | 2,226,011 | +1.81(+0.62%) |
Feb 22, 2024 | 290.45 | 293.09 | 289.70 | 292.35 | 3,184,376 | +1.99(+0.68%) |
Feb 21, 2024 | 289.55 | 291.64 | 288.72 | 290.36 | 2,101,804 | +1.25(+0.43%) |
Feb 20, 2024 | 288.48 | 291.93 | 288.32 | 289.12 | 2,291,141 | +0.62(+0.22%) |
Feb 16, 2024 | 287.28 | 290.15 | 285.77 | 288.50 | 2,872,796 | +0.16(+0.05%) |
Feb 15, 2024 | 284.43 | 288.57 | 283.81 | 288.34 | 2,430,707 | +3.65(+1.28%) |
Feb 14, 2024 | 283.85 | 284.84 | 283.13 | 284.69 | 2,171,002 | +1.05(+0.37%) |
Feb 13, 2024 | 285.15 | 286.40 | 282.22 | 283.64 | 2,789,766 | -2.30(-0.81%) |
Feb 12, 2024 | 285.51 | 287.68 | 285.27 | 285.95 | 2,420,942 | -0.03(-0.01%) |
Feb 09, 2024 | 288.62 | 288.98 | 285.43 | 285.98 | 3,363,613 | -2.43(-0.84%) |
Feb 08, 2024 | 282.75 | 289.61 | 280.77 | 288.41 | 4,661,227 | +4.55(+1.60%) |
Feb 07, 2024 | 281.61 | 287.02 | 280.68 | 283.86 | 3,998,055 | +2.65(+0.94%) |
Feb 06, 2024 | 279.55 | 281.24 | 278.14 | 281.21 | 5,999,648 | -1.30(-0.46%) |
Feb 05, 2024 | 283.55 | 287.92 | 279.91 | 282.52 | 7,666,679 | -10.95(-3.73%) |
Feb 02, 2024 | 292.50 | 294.57 | 289.81 | 293.46 | 4,020,151 | -1.02(-0.35%) |
Feb 01, 2024 | 288.18 | 294.53 | 286.78 | 294.48 | 3,420,960 | +5.30(+1.83%) |
Jan 31, 2024 | 292.33 | 293.85 | 288.13 | 289.19 | 3,518,631 | -1.91(-0.66%) |
Jan 30, 2024 | 288.61 | 291.36 | 286.70 | 291.09 | 2,554,572 | +2.31(+0.80%) |
Jan 29, 2024 | 288.12 | 289.23 | 284.83 | 288.78 | 3,947,068 | +0.05(+0.02%) |
Jan 26, 2024 | 291.76 | 292.41 | 288.18 | 288.73 | 4,261,972 | -4.89(-1.67%) |
Jan 25, 2024 | 297.11 | 297.67 | 292.52 | 293.62 | 3,257,061 | -3.19(-1.08%) |
Jan 24, 2024 | 296.38 | 298.39 | 295.70 | 296.81 | 3,248,546 | +0.38(+0.13%) |
Jan 23, 2024 | 293.85 | 296.59 | 293.54 | 296.43 | 1,900,302 | +1.62(+0.55%) |
Jan 22, 2024 | 297.32 | 298.74 | 294.14 | 294.81 | 3,289,882 | -2.09(-0.71%) |
Jan 19, 2024 | 294.40 | 297.44 | 292.94 | 296.90 | 4,302,829 | +6.09(+2.10%) |
Jan 18, 2024 | 288.56 | 290.93 | 287.79 | 290.81 | 2,248,022 | +3.16(+1.10%) |
Jan 17, 2024 | 286.64 | 288.81 | 286.62 | 287.64 | 2,032,691 | +0.07(+0.02%) |
Jan 16, 2024 | 289.93 | 290.70 | 286.48 | 287.58 | 2,893,603 | -2.35(-0.81%) |
Jan 12, 2024 | 291.89 | 292.18 | 289.31 | 289.93 | 1,735,773 | -0.67(-0.23%) |
Jan 11, 2024 | 290.90 | 291.39 | 287.14 | 290.60 | 2,071,623 | +0.06(+0.02%) |
Jan 10, 2024 | 287.49 | 290.84 | 287.36 | 290.54 | 2,225,544 | +3.18(+1.11%) |
Jan 09, 2024 | 286.13 | 287.36 | 284.05 | 287.36 | 2,202,973 | -1.02(-0.35%) |
Jan 08, 2024 | 285.03 | 288.48 | 284.05 | 288.38 | 3,134,808 | +2.88(+1.01%) |
Jan 05, 2024 | 285.72 | 286.82 | 283.73 | 285.50 | 3,448,946 | -2.72(-0.94%) |
Jan 04, 2024 | 291.75 | 293.68 | 287.41 | 288.22 | 4,728,791 | -2.62(-0.90%) |
Jan 03, 2024 | 293.42 | 294.39 | 290.70 | 290.84 | 3,152,536 | -2.62(-0.89%) |
Jan 02, 2024 | 291.49 | 293.69 | 291.49 | 293.45 | 4,512,852 | +0.52(+0.18%) |
Dec 29, 2023 | 292.26 | 293.27 | 291.75 | 292.93 | 2,255,144 | +0.66(+0.23%) |
Dec 28, 2023 | 290.92 | 292.89 | 290.45 | 292.27 | 1,930,426 | +1.27(+0.44%) |
Dec 27, 2023 | 288.97 | 291.07 | 288.94 | 290.99 | 1,915,920 | +1.67(+0.58%) |
Dec 26, 2023 | 287.70 | 289.51 | 287.38 | 289.32 | 1,398,356 | +1.15(+0.40%) |
Dec 22, 2023 | 287.19 | 288.94 | 286.99 | 288.18 | 1,721,098 | +0.31(+0.11%) |
Dec 21, 2023 | 287.06 | 288.01 | 285.80 | 287.87 | 2,341,575 | +2.37(+0.83%) |
Dec 20, 2023 | 287.22 | 288.15 | 285.24 | 285.50 | 2,427,760 | -1.72(-0.60%) |
Dec 19, 2023 | 287.16 | 288.20 | 286.09 | 287.22 | 2,079,281 | +0.49(+0.17%) |
Dec 18, 2023 | 285.17 | 287.08 | 284.09 | 286.73 | 2,520,237 | +2.92(+1.03%) |
Dec 15, 2023 | 286.90 | 288.23 | 282.27 | 283.80 | 6,411,621 | -2.72(-0.95%) |
Dec 14, 2023 | 291.04 | 291.71 | 284.53 | 286.52 | 4,682,840 | -5.84(-2.00%) |
Dec 13, 2023 | 288.17 | 292.40 | 288.03 | 292.36 | 3,329,955 | +4.46(+1.55%) |
Dec 12, 2023 | 285.63 | 288.18 | 285.03 | 287.90 | 2,289,061 | +2.24(+0.78%) |
Dec 11, 2023 | 282.11 | 285.82 | 282.11 | 285.66 | 3,392,773 | +3.58(+1.27%) |
Dec 08, 2023 | 283.86 | 284.42 | 281.61 | 282.08 | 3,668,124 | -1.24(-0.44%) |
Dec 07, 2023 | 284.02 | 284.67 | 282.19 | 283.33 | 3,169,901 | -0.07(-0.02%) |
Dec 06, 2023 | 283.27 | 283.90 | 279.98 | 283.40 | 2,798,430 | +0.32(+0.11%) |
Dec 05, 2023 | 283.09 | 285.27 | 281.76 | 283.08 | 3,041,692 | +0.41(+0.14%) |
Dec 04, 2023 | 281.55 | 283.93 | 281.55 | 282.68 | 3,565,571 | +0.17(+0.06%) |
Dec 01, 2023 | 279.83 | 283.40 | 279.58 | 282.51 | 5,028,227 | +4.07(+1.46%) |
Nov 30, 2023 | 277.04 | 278.87 | 274.70 | 278.44 | 5,091,889 | +3.09(+1.12%) |
Nov 29, 2023 | 277.14 | 277.40 | 274.48 | 275.35 | 2,477,849 | -1.68(-0.61%) |
Nov 28, 2023 | 276.44 | 278.45 | 276.29 | 277.02 | 2,239,790 | +0.25(+0.09%) |
Nov 27, 2023 | 277.58 | 278.80 | 276.04 | 276.78 | 3,771,267 | -0.69(-0.25%) |
Nov 24, 2023 | 276.94 | 277.52 | 275.98 | 277.47 | 1,240,222 | +0.60(+0.22%) |
Nov 22, 2023 | 276.20 | 277.34 | 276.15 | 276.87 | 2,327,759 | +1.43(+0.52%) |
Nov 21, 2023 | 274.85 | 275.63 | 273.43 | 275.43 | 2,994,614 | +1.41(+0.52%) |
Nov 20, 2023 | 270.41 | 274.77 | 270.08 | 274.02 | 3,563,366 | +3.22(+1.19%) |
Nov 17, 2023 | 271.58 | 272.14 | 270.21 | 270.80 | 2,664,754 | -0.36(-0.13%) |
Nov 16, 2023 | 266.20 | 271.20 | 266.16 | 271.16 | 3,658,910 | +5.63(+2.12%) |
Nov 15, 2023 | 267.54 | 268.20 | 264.19 | 265.54 | 2,622,975 | -1.08(-0.41%) |
Nov 14, 2023 | 265.15 | 266.78 | 264.51 | 266.62 | 2,695,900 | +2.25(+0.85%) |
Nov 13, 2023 | 262.60 | 264.88 | 262.46 | 264.37 | 2,638,916 | +1.38(+0.53%) |
Nov 10, 2023 | 262.53 | 263.31 | 260.45 | 262.98 | 2,713,778 | +0.87(+0.33%) |
Nov 09, 2023 | 263.42 | 263.52 | 261.17 | 262.12 | 2,546,444 | -0.57(-0.22%) |
Nov 08, 2023 | 264.00 | 265.21 | 262.48 | 262.69 | 2,263,952 | -1.16(-0.44%) |
Nov 07, 2023 | 263.97 | 264.95 | 263.30 | 263.85 | 2,403,625 | -0.24(-0.09%) |
Nov 06, 2023 | 263.20 | 264.27 | 262.50 | 264.08 | 3,147,116 | +1.02(+0.39%) |
Nov 03, 2023 | 262.76 | 263.79 | 260.72 | 263.06 | 3,183,633 | +1.00(+0.38%) |
Nov 02, 2023 | 258.86 | 262.62 | 258.78 | 262.06 | 4,184,741 | +4.79(+1.86%) |
Nov 01, 2023 | 258.28 | 258.66 | 255.17 | 257.27 | 3,606,895 | -0.20(-0.08%) |
Oct 31, 2023 | 258.73 | 258.95 | 255.09 | 257.46 | 4,063,293 | +1.98(+0.78%) |
Oct 30, 2023 | 255.43 | 257.35 | 250.03 | 255.48 | 6,419,737 | +4.31(+1.72%) |
Oct 27, 2023 | 251.94 | 254.72 | 250.29 | 251.17 | 3,267,702 | -0.07(-0.03%) |
Oct 26, 2023 | 253.72 | 254.88 | 251.09 | 251.24 | 2,751,978 | -2.16(-0.85%) |
Oct 25, 2023 | 253.49 | 254.77 | 252.33 | 253.40 | 2,808,891 | +0.75(+0.30%) |
Oct 24, 2023 | 250.11 | 253.13 | 250.11 | 252.65 | 2,512,829 | +2.48(+0.99%) |
Oct 23, 2023 | 252.00 | 252.62 | 249.97 | 250.18 | 3,471,734 | -3.30(-1.30%) |
Oct 20, 2023 | 254.31 | 255.66 | 252.94 | 253.47 | 3,848,295 | -0.27(-0.10%) |
Oct 19, 2023 | 251.66 | 257.85 | 251.66 | 253.74 | 5,749,090 | +2.31(+0.92%) |
Oct 18, 2023 | 248.31 | 252.47 | 247.81 | 251.43 | 4,642,104 | +4.80(+1.95%) |
Oct 17, 2023 | 245.60 | 246.89 | 244.90 | 246.63 | 2,675,354 | +1.18(+0.48%) |
Oct 16, 2023 | 244.75 | 245.99 | 243.62 | 245.45 | 2,825,255 | +1.60(+0.66%) |
Oct 13, 2023 | 242.39 | 244.34 | 241.58 | 243.85 | 2,695,525 | +2.08(+0.86%) |
Oct 12, 2023 | 247.17 | 247.62 | 241.47 | 241.77 | 3,592,310 | -4.65(-1.89%) |
Oct 11, 2023 | 248.06 | 248.16 | 244.91 | 246.41 | 2,972,136 | -0.59(-0.24%) |
Oct 10, 2023 | 247.20 | 248.88 | 246.00 | 247.00 | 3,186,625 | +1.57(+0.64%) |
Oct 09, 2023 | 243.27 | 245.50 | 242.82 | 245.43 | 2,832,561 | +1.67(+0.68%) |
Oct 06, 2023 | 245.51 | 246.32 | 241.32 | 243.76 | 5,224,496 | -3.94(-1.59%) |
Oct 05, 2023 | 251.40 | 253.22 | 247.06 | 247.70 | 3,868,376 | -3.52(-1.40%) |
Oct 04, 2023 | 250.75 | 251.65 | 249.45 | 251.22 | 2,871,402 | +1.30(+0.52%) |
Oct 03, 2023 | 252.59 | 253.66 | 249.31 | 249.92 | 3,470,291 | -3.20(-1.27%) |
Oct 02, 2023 | 257.30 | 257.36 | 252.83 | 253.12 | 4,505,545 | -5.59(-2.16%) |
Sep 29, 2023 | 262.35 | 262.57 | 257.05 | 258.71 | 3,436,820 | -2.11(-0.81%) |
Sep 28, 2023 | 259.49 | 261.52 | 258.41 | 260.82 | 2,222,393 | +1.92(+0.74%) |
Sep 27, 2023 | 262.91 | 263.13 | 257.57 | 258.91 | 2,785,371 | -4.01(-1.52%) |
Sep 26, 2023 | 263.99 | 264.46 | 261.79 | 262.91 | 2,292,602 | -2.02(-0.76%) |
Sep 25, 2023 | 265.59 | 265.28 | 264.08 | 264.94 | 1,929,892 | -2.40(-0.90%) |
Sep 22, 2023 | 266.53 | 268.73 | 265.97 | 267.33 | 1,994,297 | +0.98(+0.37%) |
Sep 21, 2023 | 271.97 | 272.21 | 266.15 | 266.35 | 2,413,540 | -5.87(-2.16%) |
Sep 20, 2023 | 273.74 | 275.24 | 272.16 | 272.22 | 2,015,713 | -0.91(-0.33%) |
Sep 19, 2023 | 271.48 | 273.26 | 271.48 | 273.14 | 2,167,177 | +0.40(+0.15%) |
Sep 18, 2023 | 273.71 | 275.24 | 271.96 | 272.73 | 2,937,651 | -0.50(-0.18%) |
Sep 15, 2023 | 278.76 | 278.76 | 272.74 | 273.23 | 5,835,450 | -6.41(-2.29%) |
Sep 14, 2023 | 278.24 | 280.47 | 277.50 | 279.65 | 2,259,998 | +2.94(+1.06%) |
Sep 13, 2023 | 276.61 | 277.81 | 275.57 | 276.71 | 1,755,575 | +1.04(+0.38%) |
Sep 12, 2023 | 274.47 | 276.44 | 272.70 | 275.67 | 1,476,756 | +0.93(+0.34%) |
Sep 11, 2023 | 274.67 | 275.10 | 273.56 | 274.74 | 2,484,845 | +0.53(+0.19%) |
Sep 08, 2023 | 273.09 | 275.32 | 272.86 | 274.21 | 2,496,263 | +0.87(+0.32%) |
Sep 07, 2023 | 272.27 | 273.98 | 271.14 | 273.33 | 3,800,939 | +2.84(+1.05%) |
Sep 06, 2023 | 273.01 | 273.64 | 270.06 | 270.49 | 2,764,919 | -3.65(-1.33%) |
Sep 05, 2023 | 275.95 | 276.58 | 274.05 | 274.15 | 2,453,839 | -1.75(-0.63%) |
Sep 01, 2023 | 277.47 | 278.06 | 274.12 | 275.90 | 2,175,657 | -0.21(-0.07%) |
Aug 31, 2023 | 278.12 | 278.70 | 275.84 | 276.10 | 3,035,204 | -1.54(-0.56%) |
Aug 30, 2023 | 277.21 | 279.34 | 276.72 | 277.64 | 2,467,725 | +0.63(+0.23%) |
Aug 29, 2023 | 277.36 | 277.97 | 273.92 | 277.01 | 2,404,197 | -0.09(-0.03%) |
Aug 28, 2023 | 277.98 | 279.56 | 276.93 | 277.10 | 2,372,581 | -0.88(-0.32%) |
Aug 25, 2023 | 278.15 | 279.50 | 276.93 | 277.98 | 3,945,717 | +2.18(+0.79%) |
Aug 24, 2023 | 275.20 | 278.14 | 275.20 | 275.80 | 2,054,108 | +0.47(+0.17%) |
Aug 23, 2023 | 275.48 | 276.58 | 274.13 | 275.33 | 2,363,558 | +1.52(+0.56%) |
Aug 22, 2023 | 274.24 | 274.30 | 272.61 | 273.81 | 2,101,142 | +0.26(+0.10%) |
Aug 21, 2023 | 275.16 | 275.74 | 272.21 | 273.54 | 2,746,118 | -1.66(-0.60%) |
Aug 18, 2023 | 275.18 | 277.15 | 273.80 | 275.20 | 2,686,858 | -0.12(-0.04%) |
Aug 17, 2023 | 279.51 | 279.89 | 275.24 | 275.32 | 2,285,336 | -3.46(-1.24%) |
Aug 16, 2023 | 280.90 | 282.18 | 278.42 | 278.78 | 1,873,016 | -2.83(-1.01%) |
Aug 15, 2023 | 281.27 | 282.38 | 280.46 | 281.61 | 1,928,277 | -0.50(-0.18%) |
Aug 14, 2023 | 282.09 | 283.12 | 280.94 | 282.11 | 1,753,807 | +0.19(+0.07%) |
Aug 11, 2023 | 280.58 | 282.25 | 280.11 | 281.92 | 1,803,663 | +1.00(+0.35%) |
Aug 10, 2023 | 282.11 | 283.63 | 280.12 | 280.93 | 2,494,343 | -0.62(-0.22%) |
Aug 09, 2023 | 282.29 | 283.00 | 281.20 | 281.54 | 1,940,882 | -1.32(-0.47%) |
Aug 08, 2023 | 284.30 | 284.83 | 281.84 | 282.86 | 1,994,678 | -1.78(-0.62%) |
Aug 07, 2023 | 281.20 | 284.64 | 281.18 | 284.64 | 2,228,553 | +4.28(+1.53%) |
Aug 04, 2023 | 285.62 | 286.02 | 280.11 | 280.36 | 2,580,378 | -3.91(-1.37%) |
Aug 03, 2023 | 282.10 | 284.51 | 281.95 | 284.27 | 1,956,112 | +1.37(+0.48%) |
Aug 02, 2023 | 283.52 | 286.64 | 282.66 | 282.90 | 2,446,780 | -1.42(-0.50%) |
Aug 01, 2023 | 286.20 | 287.09 | 283.51 | 284.31 | 1,961,933 | -2.08(-0.73%) |
Jul 31, 2023 | 286.80 | 287.41 | 283.32 | 286.40 | 3,375,620 | -0.81(-0.28%) |
Jul 28, 2023 | 288.94 | 290.79 | 286.15 | 287.21 | 2,911,071 | -1.13(-0.39%) |
Jul 27, 2023 | 285.22 | 291.96 | 284.75 | 288.34 | 4,810,030 | +3.36(+1.18%) |
Jul 26, 2023 | 285.47 | 285.79 | 282.78 | 284.98 | 2,963,045 | -0.60(-0.21%) |
Jul 25, 2023 | 287.37 | 288.08 | 284.88 | 285.57 | 2,853,940 | -2.88(-1.00%) |
Jul 24, 2023 | 289.13 | 290.06 | 288.01 | 288.46 | 2,082,809 | -0.29(-0.10%) |
Jul 21, 2023 | 290.75 | 292.40 | 288.47 | 288.75 | 2,902,858 | -1.48(-0.51%) |
Jul 20, 2023 | 287.48 | 290.65 | 287.28 | 290.23 | 2,154,103 | +2.93(+1.02%) |
Jul 19, 2023 | 288.15 | 288.55 | 286.42 | 287.30 | 2,014,897 | +0.30(+0.11%) |
Jul 18, 2023 | 287.64 | 288.89 | 285.68 | 287.00 | 2,039,004 | -0.84(-0.29%) |
Jul 17, 2023 | 288.23 | 289.97 | 287.71 | 287.84 | 1,709,939 | -0.25(-0.09%) |
Jul 14, 2023 | 288.40 | 289.18 | 287.19 | 288.10 | 1,587,263 | -0.27(-0.10%) |
Jul 13, 2023 | 288.54 | 289.77 | 288.16 | 288.37 | 1,696,624 | -0.38(-0.13%) |
Jul 12, 2023 | 289.94 | 290.20 | 288.35 | 288.75 | 2,206,987 | +0.85(+0.30%) |
Jul 11, 2023 | 288.44 | 288.64 | 285.00 | 287.90 | 1,566,004 | +0.24(+0.08%) |
Jul 10, 2023 | 285.61 | 288.76 | 285.55 | 287.66 | 1,744,218 | +2.33(+0.82%) |
Jul 07, 2023 | 286.90 | 287.52 | 284.78 | 285.32 | 2,648,079 | -2.75(-0.96%) |
Jul 06, 2023 | 288.47 | 289.70 | 286.63 | 288.08 | 2,630,677 | -1.93(-0.67%) |
Jul 05, 2023 | 288.26 | 290.41 | 287.75 | 290.01 | 2,412,038 | +2.01(+0.70%) |
Jul 03, 2023 | 290.88 | 291.48 | 287.96 | 288.00 | 1,643,063 | -3.49(-1.20%) |
Jun 30, 2023 | 288.29 | 292.16 | 288.05 | 291.49 | 2,718,353 | +3.85(+1.34%) |
Jun 29, 2023 | 284.78 | 287.82 | 283.48 | 287.64 | 1,785,159 | +2.67(+0.94%) |
Jun 28, 2023 | 284.69 | 285.05 | 282.34 | 284.97 | 1,706,737 | +0.43(+0.15%) |
Jun 27, 2023 | 283.57 | 285.70 | 282.93 | 284.54 | 1,858,090 | +2.16(+0.76%) |
Jun 26, 2023 | 282.92 | 283.03 | 280.41 | 282.38 | 1,894,593 | -0.80(-0.28%) |
Jun 23, 2023 | 284.59 | 285.66 | 282.92 | 283.18 | 3,849,602 | -3.31(-1.16%) |
Jun 22, 2023 | 287.78 | 288.23 | 284.76 | 286.49 | 1,843,550 | -1.19(-0.41%) |
Jun 21, 2023 | 286.51 | 288.31 | 286.01 | 287.69 | 2,904,543 | +1.45(+0.51%) |
Jun 20, 2023 | 286.83 | 290.28 | 285.89 | 286.24 | 2,794,781 | -0.65(-0.22%) |
Jun 16, 2023 | 287.68 | 289.68 | 286.34 | 286.88 | 5,007,380 | +1.06(+0.37%) |
Jun 15, 2023 | 282.93 | 286.67 | 285.82 | 2,681,403 | -2.50(-0.87%) | |
May 08, 2023 | 288.72 | 288.98 | 287.23 | 288.32 | 3,055,988 | +0.09(+0.03%) |
May 05, 2023 | 287.43 | 288.64 | 286.15 | 288.23 | 1,868,557 | +1.40(+0.49%) |
May 04, 2023 | 287.71 | 287.95 | 285.19 | 286.83 | 2,063,591 | -0.06(-0.02%) |
May 03, 2023 | 288.39 | 288.87 | 286.34 | 286.89 | 2,495,486 | -2.77(-0.96%) |
May 02, 2023 | 288.98 | 290.04 | 287.24 | 289.66 | 2,144,094 | +0.48(+0.16%) |