Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 270.04 | 270.04 | 265.62 | 266.73 | 0 | -3.31(-1.23%) |
Apr 29, 2024 | 272.21 | 272.94 | 269.77 | 270.04 | 0 | -2.17(-0.80%) |
Apr 26, 2024 | 271.03 | 273.81 | 269.93 | 272.21 | 0 | +1.18(+0.44%) |
Apr 25, 2024 | 267.14 | 271.76 | 264.63 | 271.03 | 0 | +3.89(+1.46%) |
Apr 24, 2024 | 270.04 | 270.84 | 266.38 | 267.14 | 0 | -2.90(-1.07%) |
Apr 23, 2024 | 271.41 | 272.25 | 267.03 | 270.04 | 0 | -1.37(-0.50%) |
Apr 22, 2024 | 267.79 | 272.52 | 267.79 | 271.41 | 0 | +3.62(+1.35%) |
Apr 19, 2024 | 267.33 | 268.10 | 266.12 | 267.79 | 0 | +0.46(+0.17%) |
Apr 18, 2024 | 267.26 | 268.71 | 266.34 | 267.33 | 0 | +0.07(+0.03%) |
Apr 17, 2024 | 267.87 | 268.44 | 265.85 | 267.26 | 0 | -0.61(-0.23%) |
Apr 16, 2024 | 264.97 | 268.06 | 263.52 | 267.87 | 0 | +2.90(+1.09%) |
Apr 15, 2024 | 261.39 | 267.64 | 261.39 | 264.97 | 0 | +3.58(+1.37%) |
Apr 12, 2024 | 265.09 | 265.20 | 259.52 | 261.39 | 0 | -3.70(-1.40%) |
Apr 11, 2024 | 263.49 | 265.92 | 262.15 | 265.09 | 0 | +1.60(+0.61%) |
Apr 10, 2024 | 266.53 | 267.14 | 262.50 | 263.49 | 0 | -3.04(-1.14%) |
Apr 09, 2024 | 264.21 | 267.56 | 263.94 | 266.53 | 0 | +2.32(+0.88%) |
Apr 08, 2024 | 262.27 | 264.93 | 262.11 | 264.21 | 0 | +1.94(+0.74%) |
Apr 05, 2024 | 268.06 | 268.10 | 261.28 | 262.27 | 0 | -5.79(-2.16%) |
Apr 04, 2024 | 267.68 | 269.09 | 266.73 | 268.06 | 0 | +0.38(+0.14%) |
Apr 03, 2024 | 268.86 | 269.47 | 264.90 | 267.68 | 0 | -1.18(-0.44%) |
Apr 02, 2024 | 267.26 | 270.57 | 266.00 | 268.86 | 0 | +1.60(+0.60%) |
Apr 01, 2024 | 274.77 | 276.10 | 265.66 | 267.26 | 0 | -7.51(-2.73%) |
Mar 28, 2024 | 274.77 | 274.77 | 274.77 | 274.77 | 0 | +2.40(+0.88%) |
Mar 27, 2024 | 271.91 | 273.36 | 270.19 | 272.37 | 0 | +0.46(+0.17%) |
Mar 26, 2024 | 276.82 | 277.28 | 268.97 | 271.91 | 0 | -4.91(-1.77%) |
Mar 25, 2024 | 278.81 | 279.49 | 275.68 | 276.82 | 0 | -1.99(-0.71%) |
Mar 22, 2024 | 281.25 | 281.40 | 278.27 | 278.81 | 0 | -2.44(-0.87%) |
Mar 21, 2024 | 281.66 | 284.03 | 280.14 | 281.25 | 0 | -0.41(-0.15%) |
Mar 20, 2024 | 282.01 | 282.85 | 280.98 | 281.66 | 0 | -0.35(-0.12%) |
Mar 19, 2024 | 282.62 | 282.62 | 281.25 | 282.01 | 0 | -0.61(-0.22%) |
Mar 18, 2024 | 279.87 | 282.69 | 279.87 | 282.62 | 0 | +2.75(+0.98%) |
Mar 15, 2024 | 279.53 | 281.44 | 279.15 | 279.87 | 0 | +0.34(+0.12%) |
Mar 14, 2024 | 283.61 | 284.45 | 279.19 | 279.53 | 0 | -4.08(-1.44%) |
Mar 13, 2024 | 280.41 | 283.80 | 280.41 | 283.61 | 0 | +1.89(+0.67%) |
Mar 12, 2024 | 280.39 | 282.73 | 280.03 | 281.72 | 0 | -0.18(-0.06%) |
Mar 11, 2024 | 282.15 | 282.45 | 280.80 | 281.90 | 0 | -1.52(-0.54%) |
Mar 08, 2024 | 285.17 | 287.02 | 282.73 | 283.42 | 0 | -3.01(-1.05%) |
Mar 07, 2024 | 284.23 | 286.61 | 283.91 | 286.43 | 0 | +0.99(+0.35%) |
Mar 06, 2024 | 286.58 | 286.58 | 284.75 | 285.44 | 0 | -1.14(-0.40%) |
Mar 05, 2024 | 284.56 | 287.34 | 284.41 | 286.58 | 0 | +2.02(+0.71%) |
Mar 04, 2024 | 287.27 | 288.03 | 284.37 | 284.56 | 0 | -2.71(-0.94%) |
Mar 01, 2024 | 282.54 | 287.34 | 282.54 | 287.27 | 0 | +4.73(+1.67%) |
Feb 29, 2024 | 283.72 | 284.03 | 281.25 | 282.54 | 0 | -1.18(-0.42%) |
Feb 28, 2024 | 286.16 | 286.16 | 283.42 | 283.72 | 0 | -2.44(-0.85%) |
Feb 27, 2024 | 286.73 | 288.30 | 285.51 | 286.16 | 0 | -0.57(-0.20%) |
Feb 26, 2024 | 286.43 | 287.80 | 283.65 | 286.73 | 0 | +0.30(+0.10%) |
Feb 23, 2024 | 284.37 | 287.04 | 283.34 | 286.43 | 0 | +2.06(+0.72%) |
Feb 22, 2024 | 286.12 | 288.41 | 283.87 | 284.37 | 0 | -1.75(-0.61%) |
Feb 21, 2024 | 285.55 | 287.95 | 284.75 | 286.12 | 0 | +0.57(+0.20%) |
Feb 20, 2024 | 285.89 | 286.66 | 284.83 | 285.55 | 0 | -0.34(-0.12%) |
Feb 16, 2024 | 285.89 | 285.89 | 285.89 | 285.89 | 0 | +2.97(+1.05%) |
Feb 15, 2024 | 280.48 | 283.07 | 278.77 | 282.92 | 0 | +2.44(+0.87%) |
Feb 14, 2024 | 282.16 | 282.16 | 278.77 | 280.48 | 0 | -1.68(-0.60%) |
Feb 13, 2024 | 283.42 | 283.42 | 281.66 | 282.16 | 0 | -1.26(-0.44%) |
Feb 12, 2024 | 284.64 | 285.89 | 282.85 | 283.42 | 0 | -1.22(-0.43%) |
Feb 09, 2024 | 284.41 | 285.78 | 283.34 | 284.64 | 0 | +0.23(+0.08%) |
Feb 08, 2024 | 281.70 | 285.78 | 281.70 | 284.41 | 0 | +2.71(+0.96%) |
Feb 07, 2024 | 283.65 | 283.80 | 281.09 | 281.70 | 0 | -1.95(-0.69%) |
Feb 06, 2024 | 277.97 | 284.37 | 277.89 | 283.65 | 0 | +5.68(+2.04%) |
Feb 05, 2024 | 280.10 | 281.21 | 277.85 | 277.97 | 0 | -2.13(-0.76%) |
Feb 02, 2024 | 279.23 | 280.94 | 278.77 | 280.10 | 0 | +0.87(+0.31%) |
Feb 01, 2024 | 275.45 | 279.53 | 275.45 | 279.23 | 0 | +3.78(+1.37%) |
Jan 31, 2024 | 277.05 | 277.05 | 275.22 | 275.45 | 0 | -1.60(-0.58%) |
Jan 30, 2024 | 276.25 | 277.24 | 275.03 | 277.05 | 0 | +0.80(+0.29%) |
Jan 29, 2024 | 276.94 | 279.61 | 275.95 | 276.25 | 0 | -0.69(-0.25%) |
Jan 26, 2024 | 275.45 | 277.66 | 275.00 | 276.94 | 0 | +1.49(+0.54%) |
Jan 25, 2024 | 271.87 | 276.06 | 270.61 | 275.45 | 0 | +3.58(+1.32%) |
Jan 24, 2024 | 271.07 | 271.98 | 270.50 | 271.87 | 0 | +0.80(+0.30%) |
Jan 23, 2024 | 269.66 | 271.60 | 269.32 | 271.07 | 0 | +1.41(+0.52%) |
Jan 22, 2024 | 270.38 | 270.38 | 268.25 | 269.66 | 0 | -0.72(-0.27%) |
Jan 19, 2024 | 270.80 | 271.15 | 269.74 | 270.38 | 0 | -0.42(-0.16%) |
Jan 18, 2024 | 267.72 | 271.30 | 266.95 | 270.80 | 0 | +3.08(+1.15%) |
Jan 17, 2024 | 267.03 | 268.21 | 265.77 | 267.72 | 0 | +0.69(+0.26%) |
Jan 16, 2024 | 265.51 | 267.60 | 264.55 | 267.03 | 0 | +1.52(+0.57%) |
Jan 12, 2024 | 265.51 | 265.51 | 265.51 | 265.51 | 0 | +0.24(+0.09%) |
Jan 11, 2024 | 263.85 | 265.54 | 262.58 | 265.27 | 0 | +2.31(+0.88%) |
Jan 10, 2024 | 262.91 | 264.42 | 262.44 | 262.96 | 0 | +0.91(+0.35%) |
Jan 09, 2024 | 260.94 | 263.77 | 259.93 | 262.05 | 0 | +2.05(+0.79%) |
Jan 08, 2024 | 260.88 | 264.81 | 259.59 | 260.00 | 0 | -0.02(-0.01%) |
Jan 05, 2024 | 260.86 | 262.69 | 259.29 | 260.02 | 0 | -0.84(-0.32%) |
Jan 04, 2024 | 261.96 | 261.96 | 260.25 | 260.86 | 0 | -1.10(-0.42%) |
Jan 03, 2024 | 262.08 | 262.11 | 260.13 | 261.96 | 0 | -0.12(-0.05%) |
Jan 02, 2024 | 256.85 | 263.14 | 256.85 | 262.08 | 0 | +5.23(+2.04%) |
Dec 29, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 0 | -0.65(-0.25%) |
Dec 28, 2023 | 258.04 | 258.76 | 255.94 | 257.50 | 0 | -0.54(-0.21%) |
Dec 27, 2023 | 259.75 | 260.36 | 257.50 | 258.04 | 0 | -1.71(-0.66%) |
Dec 26, 2023 | 256.89 | 259.90 | 255.14 | 259.75 | 0 | +2.86(+1.11%) |
Dec 22, 2023 | 256.89 | 256.89 | 256.89 | 256.89 | 0 | -0.23(-0.09%) |
Dec 21, 2023 | 259.60 | 260.17 | 256.89 | 257.12 | 0 | -2.48(-0.96%) |
Dec 20, 2023 | 257.27 | 259.79 | 256.02 | 259.60 | 0 | +2.33(+0.91%) |
Dec 19, 2023 | 258.57 | 259.45 | 257.05 | 257.27 | 0 | -1.30(-0.50%) |
Dec 18, 2023 | 258.15 | 260.59 | 258.15 | 258.57 | 0 | +0.42(+0.16%) |
Dec 15, 2023 | 255.98 | 258.72 | 254.45 | 258.15 | 0 | +2.17(+0.85%) |
Dec 14, 2023 | 254.91 | 257.27 | 254.91 | 255.98 | 0 | +1.07(+0.42%) |
Dec 13, 2023 | 257.01 | 257.58 | 254.83 | 254.91 | 0 | -2.10(-0.82%) |
Dec 12, 2023 | 255.94 | 257.81 | 253.23 | 257.01 | 0 | +1.07(+0.42%) |
Dec 11, 2023 | 252.62 | 256.25 | 251.44 | 255.94 | 0 | +3.32(+1.31%) |
Dec 08, 2023 | 247.75 | 253.50 | 247.75 | 252.62 | 0 | +4.87(+1.97%) |
Dec 07, 2023 | 249.31 | 251.82 | 247.59 | 247.75 | 0 | -1.56(-0.63%) |
Dec 06, 2023 | 257.58 | 257.66 | 247.78 | 249.31 | 0 | -8.27(-3.21%) |
Dec 05, 2023 | 254.68 | 258.38 | 254.26 | 257.58 | 0 | +2.90(+1.14%) |
Dec 04, 2023 | 257.81 | 259.07 | 254.07 | 254.68 | 0 | -3.13(-1.21%) |
Dec 01, 2023 | 261.92 | 262.80 | 257.50 | 257.81 | 0 | -4.11(-1.57%) |
Nov 30, 2023 | 264.44 | 264.44 | 259.41 | 261.92 | 0 | -2.52(-0.95%) |
Nov 29, 2023 | 263.45 | 265.01 | 263.07 | 264.44 | 0 | +0.99(+0.38%) |
Nov 28, 2023 | 257.35 | 264.74 | 257.35 | 263.45 | 0 | +6.10(+2.37%) |
Nov 27, 2023 | 260.63 | 262.99 | 257.05 | 257.35 | 0 | -3.28(-1.26%) |
Nov 24, 2023 | 267.18 | 267.18 | 259.90 | 260.63 | 0 | -6.55(-2.45%) |
Nov 22, 2023 | 267.18 | 267.18 | 267.18 | 267.18 | 0 | -1.22(-0.45%) |
Nov 21, 2023 | 269.28 | 269.85 | 266.73 | 268.40 | 0 | -0.88(-0.33%) |
Nov 20, 2023 | 269.51 | 272.14 | 267.87 | 269.28 | 0 | -0.23(-0.09%) |
Nov 17, 2023 | 267.26 | 270.42 | 266.65 | 269.51 | 0 | +2.25(+0.84%) |
Nov 16, 2023 | 272.52 | 272.52 | 266.84 | 267.26 | 0 | -5.26(-1.93%) |
Nov 15, 2023 | 269.62 | 272.86 | 268.63 | 272.52 | 0 | +2.90(+1.08%) |
Nov 14, 2023 | 267.14 | 272.90 | 267.11 | 269.62 | 0 | +2.48(+0.93%) |
Nov 13, 2023 | 266.23 | 268.71 | 264.93 | 267.14 | 0 | +1.06(+0.40%) |
Nov 10, 2023 | 265.92 | 266.90 | 264.58 | 266.08 | 0 | +0.19(+0.07%) |
Nov 09, 2023 | 273.54 | 274.39 | 265.22 | 265.89 | 0 | -7.63(-2.79%) |
Nov 08, 2023 | 272.30 | 274.94 | 269.22 | 273.52 | 0 | +1.11(+0.41%) |
Nov 07, 2023 | 276.60 | 277.58 | 271.99 | 272.41 | 0 | -4.00(-1.45%) |
Nov 06, 2023 | 280.29 | 280.29 | 276.29 | 276.41 | 0 | -3.88(-1.38%) |
Nov 03, 2023 | 281.51 | 281.97 | 279.80 | 280.29 | 0 | -1.22(-0.43%) |
Nov 02, 2023 | 279.91 | 281.74 | 279.91 | 281.51 | 0 | +1.60(+0.57%) |
Nov 01, 2023 | 279.80 | 280.67 | 279.00 | 279.91 | 0 | +0.11(+0.04%) |
Oct 31, 2023 | 279.34 | 280.60 | 278.01 | 279.80 | 0 | +0.46(+0.16%) |
Oct 30, 2023 | 277.78 | 280.10 | 277.78 | 279.34 | 0 | +1.56(+0.56%) |
Oct 27, 2023 | 273.36 | 279.34 | 273.24 | 277.78 | 0 | +4.42(+1.62%) |
Oct 26, 2023 | 273.51 | 274.88 | 272.25 | 273.36 | 0 | -0.15(-0.05%) |
Oct 25, 2023 | 272.29 | 274.39 | 271.87 | 273.51 | 0 | +1.22(+0.45%) |
Oct 24, 2023 | 271.87 | 276.56 | 270.31 | 272.29 | 0 | +0.42(+0.15%) |
Oct 23, 2023 | 281.44 | 281.44 | 271.60 | 271.87 | 0 | -9.57(-3.40%) |
Oct 20, 2023 | 282.46 | 283.53 | 281.13 | 281.44 | 0 | -1.02(-0.36%) |
Oct 19, 2023 | 285.36 | 285.36 | 281.97 | 282.46 | 0 | -2.90(-1.02%) |
Oct 18, 2023 | 284.87 | 285.93 | 284.60 | 285.36 | 0 | +0.49(+0.17%) |
Oct 17, 2023 | 284.37 | 285.97 | 284.37 | 284.87 | 0 | +0.50(+0.18%) |
Oct 16, 2023 | 284.67 | 286.43 | 283.80 | 284.37 | 0 | -0.30(-0.11%) |
Oct 13, 2023 | 286.28 | 286.73 | 284.45 | 284.67 | 0 | -1.61(-0.56%) |
Oct 12, 2023 | 285.02 | 286.54 | 284.64 | 286.28 | 0 | +1.26(+0.44%) |
Oct 11, 2023 | 282.01 | 285.48 | 280.90 | 285.02 | 0 | +3.01(+1.07%) |
Oct 10, 2023 | 282.54 | 283.99 | 281.74 | 282.01 | 0 | -0.53(-0.19%) |
Oct 09, 2023 | 284.56 | 284.87 | 282.31 | 282.54 | 0 | -2.02(-0.71%) |
Oct 06, 2023 | 282.58 | 285.02 | 281.59 | 284.56 | 0 | +1.98(+0.70%) |
Oct 05, 2023 | 283.57 | 283.76 | 281.40 | 282.58 | 0 | -0.99(-0.35%) |
Oct 04, 2023 | 283.00 | 284.67 | 281.93 | 283.57 | 0 | +0.57(+0.20%) |
Oct 03, 2023 | 287.11 | 287.11 | 282.46 | 283.00 | 0 | -4.11(-1.43%) |
Oct 02, 2023 | 286.47 | 289.93 | 286.47 | 287.11 | 0 | +0.64(+0.22%) |
Sep 29, 2023 | 290.28 | 290.28 | 286.39 | 286.47 | 0 | -3.81(-1.31%) |
Sep 28, 2023 | 286.85 | 291.88 | 286.69 | 290.28 | 0 | +3.43(+1.20%) |
Sep 27, 2023 | 287.30 | 288.60 | 286.20 | 286.85 | 0 | -0.45(-0.16%) |
Sep 26, 2023 | 291.50 | 291.50 | 287.23 | 287.30 | 0 | -4.20(-1.44%) |
Sep 25, 2023 | 291.69 | 291.99 | 291.00 | 291.50 | 0 | -0.19(-0.07%) |
Sep 22, 2023 | 288.87 | 292.11 | 288.87 | 291.69 | 0 | +2.48(+0.86%) |
Sep 21, 2023 | 291.95 | 291.95 | 288.37 | 289.21 | 0 | -2.74(-0.94%) |
Sep 20, 2023 | 290.35 | 292.14 | 289.13 | 291.95 | 0 | +1.60(+0.55%) |
Sep 19, 2023 | 291.15 | 292.68 | 290.05 | 290.35 | 0 | -0.80(-0.27%) |
Sep 18, 2023 | 292.41 | 292.41 | 290.73 | 291.15 | 0 | -1.26(-0.43%) |
Sep 15, 2023 | 290.16 | 292.64 | 289.74 | 292.41 | 0 | +2.06(+0.71%) |
Sep 14, 2023 | 286.35 | 290.43 | 286.35 | 290.35 | 0 | +5.43(+1.91%) |
Sep 13, 2023 | 285.96 | 285.96 | 283.96 | 284.92 | 0 | +0.28(+0.10%) |
Sep 12, 2023 | 284.53 | 285.51 | 283.01 | 284.64 | 0 | +1.34(+0.47%) |
Sep 11, 2023 | 281.86 | 284.14 | 281.73 | 283.30 | 0 | +2.72(+0.97%) |
Sep 08, 2023 | 281.12 | 281.18 | 279.84 | 280.58 | 0 | +0.63(+0.23%) |
Sep 07, 2023 | 278.50 | 280.60 | 277.78 | 279.95 | 0 | +1.45(+0.52%) |
Sep 06, 2023 | 274.31 | 279.03 | 274.27 | 278.50 | 0 | +4.19(+1.53%) |
Sep 05, 2023 | 274.61 | 275.80 | 273.62 | 274.31 | 0 | -0.30(-0.11%) |
Sep 01, 2023 | 274.61 | 274.61 | 274.61 | 274.61 | 0 | -0.92(-0.33%) |
Aug 31, 2023 | 274.46 | 276.14 | 273.51 | 275.53 | 0 | +1.07(+0.39%) |
Aug 30, 2023 | 276.63 | 276.63 | 274.04 | 274.46 | 0 | -2.17(-0.78%) |
Aug 29, 2023 | 276.75 | 277.36 | 275.64 | 276.63 | 0 | -0.12(-0.04%) |
Aug 28, 2023 | 276.18 | 277.89 | 275.00 | 276.75 | 0 | +0.57(+0.21%) |
Aug 25, 2023 | 275.49 | 276.48 | 274.31 | 276.18 | 0 | +0.69(+0.25%) |
Aug 24, 2023 | 272.37 | 275.76 | 271.57 | 275.49 | 0 | +3.12(+1.15%) |
Aug 23, 2023 | 272.29 | 273.93 | 271.49 | 272.37 | 0 | +0.08(+0.03%) |
Aug 22, 2023 | 274.19 | 274.58 | 271.72 | 272.29 | 0 | -1.90(-0.69%) |
Aug 21, 2023 | 272.59 | 275.15 | 272.59 | 274.19 | 0 | +1.60(+0.59%) |
Aug 18, 2023 | 271.83 | 273.28 | 270.80 | 272.59 | 0 | +0.76(+0.28%) |
Aug 17, 2023 | 273.28 | 273.43 | 271.53 | 271.83 | 0 | -1.45(-0.53%) |
Aug 16, 2023 | 274.35 | 275.11 | 273.01 | 273.28 | 0 | -1.07(-0.39%) |
Aug 15, 2023 | 275.41 | 275.83 | 273.81 | 274.35 | 0 | -1.06(-0.38%) |
Aug 14, 2023 | 276.41 | 277.01 | 275.19 | 275.41 | 0 | -1.00(-0.36%) |
Aug 11, 2023 | 278.23 | 278.35 | 276.14 | 276.41 | 0 | -1.82(-0.65%) |
Aug 10, 2023 | 276.98 | 279.57 | 276.60 | 278.23 | 0 | +1.25(+0.45%) |
Aug 09, 2023 | 275.76 | 277.24 | 275.19 | 276.98 | 0 | +1.22(+0.44%) |
Aug 08, 2023 | 276.56 | 277.40 | 275.15 | 275.76 | 0 | -0.80(-0.29%) |
Aug 07, 2023 | 278.81 | 279.07 | 276.21 | 276.56 | 0 | -2.25(-0.81%) |
Aug 04, 2023 | 276.37 | 280.03 | 276.37 | 278.81 | 0 | +2.44(+0.88%) |
Aug 03, 2023 | 275.15 | 276.82 | 274.54 | 276.37 | 0 | +1.22(+0.44%) |
Aug 02, 2023 | 277.17 | 277.17 | 274.61 | 275.15 | 0 | -2.02(-0.73%) |
Aug 01, 2023 | 273.66 | 277.59 | 273.28 | 277.17 | 0 | +3.51(+1.28%) |
Jul 31, 2023 | 273.78 | 274.54 | 271.26 | 273.66 | 0 | -0.12(-0.04%) |
Jul 28, 2023 | 273.62 | 274.92 | 273.24 | 273.78 | 0 | +0.16(+0.06%) |
Jul 27, 2023 | 274.31 | 274.69 | 273.13 | 273.62 | 0 | -0.69(-0.25%) |
Jul 26, 2023 | 273.78 | 275.15 | 273.01 | 274.31 | 0 | +0.53(+0.19%) |
Jul 25, 2023 | 274.84 | 276.02 | 273.09 | 273.78 | 0 | -1.06(-0.39%) |
Jul 24, 2023 | 277.28 | 277.66 | 274.58 | 274.84 | 0 | -2.44(-0.88%) |
Jul 21, 2023 | 278.58 | 279.83 | 276.75 | 277.28 | 0 | -1.30(-0.47%) |
Jul 20, 2023 | 280.06 | 283.15 | 276.94 | 278.58 | 0 | -1.48(-0.53%) |
Jul 19, 2023 | 279.80 | 280.98 | 278.31 | 280.06 | 0 | +0.26(+0.09%) |
Jul 18, 2023 | 277.82 | 280.10 | 277.51 | 279.80 | 0 | +1.98(+0.71%) |
Jul 17, 2023 | 278.39 | 279.42 | 276.98 | 277.82 | 0 | -0.57(-0.20%) |
Jul 14, 2023 | 274.54 | 278.73 | 274.54 | 278.39 | 0 | +4.77(+1.74%) |
Jul 13, 2023 | 273.74 | 273.78 | 271.28 | 273.62 | 0 | +0.91(+0.33%) |
Jul 12, 2023 | 275.25 | 279.07 | 272.25 | 272.71 | 0 | -1.65(-0.60%) |
Jul 11, 2023 | 271.79 | 275.20 | 270.83 | 274.36 | 0 | +3.40(+1.25%) |
Jul 10, 2023 | 270.54 | 272.15 | 269.42 | 270.96 | 0 | +1.15(+0.43%) |
Jul 07, 2023 | 266.12 | 270.12 | 265.70 | 269.81 | 0 | +3.69(+1.39%) |
Jul 06, 2023 | 266.69 | 266.88 | 264.36 | 266.12 | 0 | -0.57(-0.21%) |
Jul 05, 2023 | 269.55 | 269.77 | 266.42 | 266.69 | 0 | -2.86(-1.06%) |
Jul 03, 2023 | 269.55 | 269.55 | 269.55 | 269.55 | 0 | -0.53(-0.20%) |
Jun 30, 2023 | 266.00 | 270.16 | 264.86 | 270.08 | 0 | +4.08(+1.53%) |
Jun 29, 2023 | 265.05 | 266.31 | 263.52 | 266.00 | 0 | +0.95(+0.36%) |
Jun 28, 2023 | 262.95 | 266.04 | 262.69 | 265.05 | 0 | +2.10(+0.80%) |
Jun 27, 2023 | 260.06 | 263.14 | 260.06 | 262.95 | 0 | +2.89(+1.11%) |
Jun 26, 2023 | 260.32 | 261.31 | 258.87 | 260.06 | 0 | -0.26(-0.10%) |
Jun 23, 2023 | 260.89 | 261.62 | 259.71 | 260.32 | 0 | -0.57(-0.22%) |
Jun 22, 2023 | 258.76 | 261.24 | 258.04 | 260.89 | 0 | +2.13(+0.82%) |
Jun 21, 2023 | 258.68 | 259.33 | 256.25 | 258.76 | 0 | +0.08(+0.03%) |
Jun 20, 2023 | 261.77 | 262.15 | 258.26 | 258.68 | 0 | -3.09(-1.18%) |
Jun 16, 2023 | 261.77 | 261.77 | 261.77 | 261.77 | 0 | +1.29(+0.50%) |
Jun 15, 2023 | 260.63 | 261.69 | 259.75 | 260.48 | 0 | -0.15(-0.06%) |
Jun 14, 2023 | 265.12 | 265.62 | 260.25 | 260.63 | 0 | -4.88(-1.84%) |
Jun 13, 2023 | 264.02 | 265.51 | 262.08 | 265.51 | 0 | +1.49(+0.56%) |
Jun 12, 2023 | 261.96 | 264.59 | 261.16 | 264.02 | 0 | +2.06(+0.79%) |
Jun 09, 2023 | 262.57 | 264.36 | 260.59 | 261.96 | 0 | -0.61(-0.23%) |
Jun 08, 2023 | 264.02 | 265.43 | 262.11 | 262.57 | 0 | -1.45(-0.55%) |
Jun 07, 2023 | 267.53 | 271.49 | 263.14 | 264.02 | 0 | -3.51(-1.31%) |
Jun 06, 2023 | 264.13 | 268.21 | 263.49 | 267.53 | 0 | +3.40(+1.29%) |
Jun 05, 2023 | 263.56 | 265.85 | 263.18 | 264.13 | 0 | +0.57(+0.22%) |
Jun 02, 2023 | 262.76 | 265.62 | 262.57 | 263.56 | 0 | +0.72(+0.27%) |
Jun 01, 2023 | 255.60 | 262.95 | 255.06 | 262.84 | 0 | +7.24(+2.83%) |
May 31, 2023 | 254.83 | 255.71 | 253.58 | 255.60 | 0 | +0.77(+0.30%) |
May 30, 2023 | 251.79 | 254.91 | 251.79 | 254.83 | 0 | +3.04(+1.21%) |
May 26, 2023 | 251.79 | 251.79 | 251.79 | 251.79 | 0 | +0.61(+0.24%) |
May 25, 2023 | 250.19 | 251.33 | 249.46 | 251.18 | 0 | +0.99(+0.40%) |
May 24, 2023 | 247.82 | 250.83 | 246.72 | 250.19 | 0 | +2.37(+0.96%) |
May 23, 2023 | 249.39 | 250.07 | 247.71 | 247.82 | 0 | -1.57(-0.63%) |
May 22, 2023 | 250.45 | 250.45 | 248.13 | 249.39 | 0 | -1.06(-0.42%) |
May 19, 2023 | 249.42 | 250.91 | 248.78 | 250.45 | 0 | +1.03(+0.41%) |
May 18, 2023 | 248.66 | 249.80 | 247.59 | 249.42 | 0 | +0.76(+0.31%) |
May 17, 2023 | 247.67 | 248.70 | 246.18 | 248.66 | 0 | +0.99(+0.40%) |
May 16, 2023 | 248.09 | 248.39 | 247.33 | 247.67 | 0 | -0.15(-0.06%) |
May 15, 2023 | 247.63 | 248.24 | 246.26 | 247.82 | 0 | +0.19(+0.08%) |
May 12, 2023 | 245.12 | 247.94 | 244.96 | 247.63 | 0 | +2.51(+1.02%) |
May 11, 2023 | 245.69 | 246.57 | 244.70 | 245.12 | 0 | -1.13(-0.46%) |
May 10, 2023 | 246.98 | 247.93 | 245.79 | 246.25 | 0 | -1.46(-0.59%) |
May 09, 2023 | 245.44 | 248.14 | 245.12 | 247.71 | 0 | +1.55(+0.63%) |
May 08, 2023 | 245.35 | 246.57 | 245.23 | 246.16 | 0 | +0.07(+0.03%) |
May 05, 2023 | 245.64 | 247.85 | 245.64 | 246.09 | 0 | -0.21(-0.09%) |
May 04, 2023 | 246.41 | 247.40 | 245.96 | 246.30 | 0 | -0.11(-0.04%) |
May 03, 2023 | 248.32 | 248.32 | 245.73 | 246.41 | 0 | -1.91(-0.77%) |
May 02, 2023 | 251.33 | 251.33 | 247.82 | 248.32 | 0 | -3.01(-1.20%) |