Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 347.02 | 347.77 | 333.12 | 334.57 | 4,201,271 | -15.23(-4.35%) |
Apr 29, 2024 | 343.98 | 350.95 | 343.98 | 349.80 | 2,213,481 | +6.42(+1.87%) |
Apr 26, 2024 | 338.44 | 345.50 | 338.33 | 343.38 | 3,324,633 | +5.38(+1.59%) |
Apr 25, 2024 | 330.44 | 341.94 | 330.32 | 338.00 | 6,458,465 | -25.52(-7.02%) |
Apr 24, 2024 | 363.95 | 368.17 | 358.89 | 363.52 | 3,031,296 | +0.27(+0.07%) |
Apr 23, 2024 | 360.00 | 365.52 | 359.04 | 363.25 | 1,810,502 | +5.64(+1.58%) |
Apr 22, 2024 | 356.10 | 362.00 | 353.24 | 357.61 | 2,085,208 | +2.95(+0.83%) |
Apr 19, 2024 | 358.29 | 360.95 | 352.14 | 354.66 | 2,929,592 | -1.97(-0.55%) |
Apr 18, 2024 | 359.84 | 362.16 | 354.87 | 356.63 | 2,389,287 | -0.39(-0.11%) |
Apr 17, 2024 | 361.33 | 361.59 | 351.60 | 357.02 | 2,321,977 | -1.55(-0.43%) |
Apr 16, 2024 | 361.70 | 362.13 | 355.88 | 358.57 | 2,523,227 | -4.02(-1.11%) |
Apr 15, 2024 | 371.62 | 373.10 | 360.80 | 362.59 | 2,178,664 | -1.71(-0.47%) |
Apr 12, 2024 | 367.30 | 371.49 | 361.36 | 364.30 | 2,080,428 | -6.33(-1.71%) |
Apr 11, 2024 | 371.28 | 372.01 | 365.57 | 370.63 | 2,545,012 | -0.09(-0.02%) |
Apr 10, 2024 | 364.87 | 371.27 | 363.07 | 370.72 | 2,155,865 | +0.17(+0.05%) |
Apr 09, 2024 | 373.67 | 375.79 | 364.18 | 370.55 | 2,050,274 | -1.56(-0.42%) |
Apr 08, 2024 | 377.73 | 380.62 | 371.54 | 372.11 | 2,699,272 | -5.81(-1.54%) |
Apr 05, 2024 | 371.15 | 379.62 | 370.44 | 377.92 | 2,075,807 | +9.48(+2.57%) |
Apr 04, 2024 | 376.00 | 379.65 | 367.54 | 368.45 | 2,501,005 | -5.98(-1.60%) |
Apr 03, 2024 | 364.16 | 374.70 | 363.28 | 374.43 | 2,632,981 | +10.92(+3.00%) |
Apr 02, 2024 | 360.99 | 363.66 | 360.17 | 363.50 | 1,975,908 | +1.09(+0.30%) |
Apr 01, 2024 | 366.14 | 366.59 | 361.32 | 362.42 | 1,960,519 | -2.68(-0.73%) |
Mar 28, 2024 | 363.30 | 365.89 | 365.31 | 365.10 | 2,037,010 | +1.77(+0.49%) |
Mar 27, 2024 | 357.42 | 363.49 | 356.58 | 363.33 | 2,271,017 | +8.23(+2.32%) |
Mar 26, 2024 | 355.17 | 358.28 | 354.71 | 355.10 | 1,643,263 | +0.44(+0.12%) |
Mar 25, 2024 | 355.66 | 357.57 | 353.74 | 354.66 | 1,780,990 | -2.15(-0.60%) |
Mar 22, 2024 | 363.28 | 364.19 | 356.56 | 356.81 | 2,059,470 | -6.43(-1.77%) |
Mar 21, 2024 | 356.37 | 363.87 | 355.42 | 363.24 | 2,630,637 | +8.08(+2.28%) |
Mar 20, 2024 | 349.85 | 356.88 | 346.88 | 355.15 | 2,572,645 | +2.54(+0.72%) |
Mar 19, 2024 | 350.32 | 352.71 | 348.35 | 352.62 | 2,215,687 | +1.99(+0.57%) |
Mar 18, 2024 | 346.82 | 352.06 | 346.60 | 350.62 | 2,537,040 | +4.91(+1.42%) |
Mar 15, 2024 | 341.72 | 346.03 | 339.91 | 345.71 | 4,422,074 | +5.03(+1.48%) |
Mar 14, 2024 | 343.30 | 345.58 | 337.71 | 340.68 | 2,117,781 | +0.40(+0.12%) |
Mar 13, 2024 | 336.91 | 341.85 | 336.17 | 340.28 | 1,825,477 | +4.26(+1.27%) |
Mar 12, 2024 | 334.06 | 337.16 | 331.53 | 336.01 | 1,652,133 | +2.26(+0.68%) |
Mar 11, 2024 | 335.78 | 336.98 | 330.33 | 333.75 | 1,874,808 | -4.21(-1.24%) |
Mar 08, 2024 | 340.83 | 343.25 | 336.87 | 337.96 | 2,315,836 | -1.03(-0.30%) |
Mar 07, 2024 | 337.28 | 341.10 | 337.20 | 338.98 | 1,738,375 | +4.57(+1.37%) |
Mar 06, 2024 | 335.03 | 336.50 | 332.95 | 334.41 | 1,547,943 | +2.09(+0.63%) |
Mar 05, 2024 | 334.20 | 337.76 | 330.54 | 332.32 | 2,037,047 | -5.10(-1.51%) |
Mar 04, 2024 | 334.38 | 339.02 | 333.57 | 337.42 | 1,556,610 | +1.94(+0.58%) |
Mar 01, 2024 | 332.79 | 336.54 | 332.39 | 335.48 | 1,847,143 | +2.73(+0.82%) |
Feb 29, 2024 | 329.80 | 333.67 | 328.90 | 332.75 | 2,709,055 | +4.38(+1.34%) |
Feb 28, 2024 | 326.20 | 330.48 | 325.80 | 328.36 | 1,476,439 | +1.92(+0.59%) |
Feb 27, 2024 | 325.79 | 326.75 | 322.59 | 326.44 | 1,646,596 | +2.24(+0.69%) |
Feb 26, 2024 | 322.47 | 326.05 | 321.08 | 324.20 | 1,656,003 | +1.49(+0.46%) |
Feb 23, 2024 | 321.83 | 323.90 | 320.88 | 322.70 | 1,580,971 | +1.78(+0.56%) |
Feb 22, 2024 | 319.83 | 322.20 | 319.18 | 320.92 | 1,881,458 | +4.93(+1.56%) |
Feb 21, 2024 | 311.76 | 316.67 | 311.76 | 315.99 | 1,786,183 | +3.39(+1.08%) |
Feb 20, 2024 | 316.11 | 317.84 | 311.60 | 312.60 | 2,710,932 | -8.14(-2.54%) |
Feb 16, 2024 | 322.54 | 327.11 | 320.27 | 320.74 | 2,522,549 | -1.16(-0.36%) |
Feb 15, 2024 | 314.80 | 322.04 | 314.31 | 321.90 | 2,378,415 | +6.34(+2.01%) |
Feb 14, 2024 | 314.86 | 316.70 | 312.83 | 315.56 | 1,898,308 | +3.86(+1.24%) |
Feb 13, 2024 | 314.64 | 314.85 | 309.66 | 311.70 | 3,081,358 | -8.76(-2.73%) |
Feb 12, 2024 | 316.06 | 321.92 | 315.36 | 320.46 | 2,492,103 | +4.45(+1.41%) |
Feb 09, 2024 | 320.83 | 321.16 | 314.42 | 316.01 | 2,833,472 | -4.82(-1.50%) |
Feb 08, 2024 | 323.49 | 325.24 | 320.25 | 320.83 | 1,992,958 | -1.58(-0.49%) |
Feb 07, 2024 | 321.77 | 326.63 | 319.93 | 322.42 | 3,214,394 | +0.87(+0.27%) |
Feb 06, 2024 | 322.02 | 326.24 | 317.91 | 321.55 | 2,836,056 | +1.31(+0.41%) |
Feb 05, 2024 | 333.65 | 333.65 | 314.76 | 320.23 | 6,578,931 | +6.29(+2.00%) |
Feb 02, 2024 | 305.88 | 316.22 | 304.88 | 313.95 | 4,678,481 | +7.37(+2.41%) |
Feb 01, 2024 | 302.14 | 306.95 | 300.84 | 306.57 | 3,207,046 | +7.35(+2.46%) |
Jan 31, 2024 | 304.46 | 304.64 | 298.84 | 299.22 | 2,822,235 | -4.43(-1.46%) |
Jan 30, 2024 | 299.42 | 304.62 | 299.42 | 303.65 | 2,157,994 | +1.50(+0.50%) |
Jan 29, 2024 | 297.93 | 302.60 | 296.37 | 302.15 | 2,108,680 | +3.81(+1.28%) |
Jan 26, 2024 | 299.91 | 301.88 | 297.57 | 298.34 | 2,931,121 | -1.34(-0.45%) |
Jan 25, 2024 | 292.93 | 302.21 | 292.06 | 299.68 | 4,658,299 | +10.05(+3.47%) |
Jan 24, 2024 | 289.78 | 291.55 | 287.29 | 289.62 | 2,774,240 | +1.84(+0.64%) |
Jan 23, 2024 | 289.44 | 291.82 | 286.48 | 287.78 | 1,874,088 | +0.16(+0.06%) |
Jan 22, 2024 | 285.06 | 289.54 | 285.06 | 287.62 | 2,079,749 | +3.38(+1.19%) |
Jan 19, 2024 | 281.30 | 285.04 | 277.94 | 284.24 | 3,127,346 | +4.66(+1.67%) |
Jan 18, 2024 | 277.72 | 280.21 | 275.38 | 279.58 | 2,499,429 | +3.24(+1.17%) |
Jan 17, 2024 | 276.54 | 279.70 | 274.66 | 276.34 | 3,820,250 | -8.53(-2.99%) |
Jan 16, 2024 | 286.50 | 287.82 | 283.25 | 284.87 | 3,165,651 | -3.15(-1.10%) |
Jan 12, 2024 | 292.84 | 293.40 | 286.55 | 288.02 | 1,971,917 | -1.64(-0.56%) |
Jan 11, 2024 | 292.18 | 293.16 | 287.03 | 289.66 | 1,957,222 | -1.28(-0.44%) |
Jan 10, 2024 | 289.75 | 292.13 | 289.06 | 290.94 | 2,064,965 | +1.05(+0.36%) |
Jan 09, 2024 | 286.85 | 289.94 | 285.63 | 289.88 | 1,990,855 | +0.04(+0.01%) |
Jan 08, 2024 | 285.19 | 290.27 | 282.89 | 289.85 | 2,389,019 | +3.29(+1.15%) |
Jan 05, 2024 | 283.89 | 288.61 | 283.12 | 286.55 | 2,707,058 | +2.81(+0.99%) |
Jan 04, 2024 | 282.07 | 285.85 | 281.45 | 283.75 | 3,019,995 | +1.78(+0.63%) |
Jan 03, 2024 | 286.02 | 286.55 | 280.98 | 281.96 | 3,068,260 | -8.34(-2.87%) |
Jan 02, 2024 | 291.02 | 294.20 | 288.95 | 290.30 | 2,452,908 | -2.94(-1.00%) |
Dec 29, 2023 | 294.41 | 295.78 | 290.79 | 293.24 | 2,319,728 | -1.20(-0.41%) |
Dec 28, 2023 | 294.66 | 296.74 | 293.61 | 294.44 | 2,286,186 | -1.23(-0.42%) |
Dec 27, 2023 | 293.20 | 296.69 | 292.31 | 295.67 | 1,891,744 | +2.47(+0.84%) |
Dec 26, 2023 | 289.19 | 294.65 | 288.61 | 293.20 | 2,035,448 | +5.23(+1.82%) |
Dec 22, 2023 | 287.92 | 290.42 | 286.53 | 287.97 | 2,857,472 | +0.29(+0.10%) |
Dec 21, 2023 | 287.51 | 288.34 | 284.24 | 287.68 | 3,236,375 | +0.36(+0.12%) |
Dec 20, 2023 | 289.53 | 295.82 | 287.14 | 287.33 | 3,848,936 | -3.22(-1.11%) |
Dec 19, 2023 | 284.44 | 290.62 | 283.82 | 290.55 | 3,689,295 | +7.19(+2.54%) |
Dec 18, 2023 | 284.38 | 286.50 | 282.23 | 283.36 | 2,713,690 | -0.03(-0.01%) |
Dec 15, 2023 | 277.80 | 284.49 | 277.68 | 283.39 | 7,381,940 | +0.56(+0.20%) |
Dec 14, 2023 | 270.21 | 283.11 | 268.32 | 282.82 | 6,800,784 | +17.06(+6.42%) |
Dec 13, 2023 | 259.25 | 266.02 | 257.15 | 265.76 | 3,737,982 | +6.49(+2.50%) |
Dec 12, 2023 | 257.85 | 260.33 | 256.99 | 259.28 | 2,394,652 | +0.51(+0.20%) |
Dec 11, 2023 | 257.70 | 260.08 | 257.37 | 258.77 | 2,922,382 | +1.41(+0.55%) |
Dec 08, 2023 | 255.26 | 259.49 | 254.89 | 257.37 | 3,285,378 | +2.07(+0.81%) |
Dec 07, 2023 | 255.09 | 257.25 | 253.71 | 255.29 | 2,156,938 | +1.43(+0.56%) |
Dec 06, 2023 | 254.69 | 258.86 | 253.47 | 253.86 | 3,662,692 | +0.77(+0.31%) |
Dec 05, 2023 | 251.69 | 255.08 | 251.69 | 253.09 | 2,704,407 | +0.44(+0.17%) |
Dec 04, 2023 | 251.48 | 253.43 | 250.34 | 252.65 | 3,053,536 | -1.99(-0.78%) |
Dec 01, 2023 | 249.84 | 255.32 | 248.94 | 254.65 | 3,762,435 | +5.99(+2.41%) |
Nov 30, 2023 | 248.97 | 249.43 | 245.80 | 248.66 | 3,236,803 | +1.26(+0.51%) |
Nov 29, 2023 | 247.63 | 249.51 | 246.27 | 247.40 | 2,243,152 | +1.93(+0.79%) |
Nov 28, 2023 | 245.70 | 246.82 | 243.99 | 245.46 | 2,167,749 | +0.11(+0.04%) |
Nov 27, 2023 | 244.93 | 246.17 | 244.29 | 245.35 | 1,757,718 | +0.03(+0.01%) |
Nov 24, 2023 | 244.72 | 246.85 | 244.67 | 245.32 | 990,384 | +1.34(+0.55%) |
Nov 22, 2023 | 239.85 | 245.59 | 239.82 | 243.99 | 3,623,891 | -3.37(-1.36%) |
Nov 21, 2023 | 247.39 | 247.80 | 246.28 | 247.36 | 1,779,463 | -1.03(-0.42%) |
Nov 20, 2023 | 250.53 | 250.82 | 246.61 | 248.39 | 2,683,475 | -2.60(-1.04%) |
Nov 17, 2023 | 248.03 | 252.17 | 247.94 | 250.99 | 3,466,735 | +4.82(+1.96%) |
Nov 16, 2023 | 248.44 | 250.84 | 244.57 | 246.17 | 2,644,489 | -2.86(-1.15%) |
Nov 15, 2023 | 247.47 | 250.84 | 246.56 | 249.02 | 3,770,909 | +3.20(+1.30%) |
Nov 14, 2023 | 244.72 | 247.50 | 242.68 | 245.82 | 3,469,380 | +6.14(+2.56%) |
Nov 13, 2023 | 236.91 | 241.31 | 236.91 | 239.68 | 2,880,077 | +1.97(+0.83%) |
Nov 10, 2023 | 233.40 | 238.17 | 232.69 | 237.71 | 2,548,344 | +5.48(+2.36%) |
Nov 09, 2023 | 235.49 | 237.31 | 231.90 | 232.22 | 2,731,283 | -0.66(-0.29%) |
Nov 08, 2023 | 234.06 | 235.83 | 232.52 | 232.89 | 2,552,435 | -0.10(-0.04%) |
Nov 07, 2023 | 232.65 | 235.19 | 231.65 | 232.99 | 4,107,441 | -3.33(-1.41%) |
Nov 06, 2023 | 239.52 | 240.92 | 234.42 | 236.32 | 2,910,970 | -2.45(-1.03%) |
Nov 03, 2023 | 239.52 | 242.23 | 236.22 | 238.77 | 3,962,050 | +1.62(+0.68%) |
Nov 02, 2023 | 233.86 | 237.62 | 230.96 | 237.15 | 7,813,711 | +7.23(+3.14%) |
Nov 01, 2023 | 223.26 | 230.74 | 222.08 | 229.92 | 4,973,293 | +5.73(+2.56%) |
Oct 31, 2023 | 225.78 | 228.64 | 221.92 | 224.19 | 12,185,597 | -15.98(-6.65%) |
Oct 30, 2023 | 238.96 | 241.60 | 237.21 | 240.17 | 4,511,277 | +3.57(+1.51%) |
Oct 27, 2023 | 241.05 | 241.91 | 235.90 | 236.60 | 3,256,736 | -3.84(-1.60%) |
Oct 26, 2023 | 243.51 | 244.70 | 238.43 | 240.44 | 3,891,071 | -2.49(-1.02%) |
Oct 25, 2023 | 247.81 | 248.71 | 242.49 | 242.93 | 2,562,828 | -4.57(-1.85%) |
Oct 24, 2023 | 248.19 | 249.65 | 245.22 | 247.50 | 2,323,823 | +2.21(+0.90%) |
Oct 23, 2023 | 245.59 | 249.54 | 244.53 | 245.28 | 3,219,576 | -1.87(-0.75%) |
Oct 20, 2023 | 249.24 | 251.41 | 246.12 | 247.15 | 3,129,221 | -2.37(-0.95%) |
Oct 19, 2023 | 254.47 | 256.54 | 248.41 | 249.52 | 3,900,279 | -6.25(-2.44%) |
Oct 18, 2023 | 264.92 | 265.42 | 255.30 | 255.77 | 4,314,325 | -13.25(-4.93%) |
Oct 17, 2023 | 265.00 | 271.89 | 265.00 | 269.02 | 2,138,583 | +1.83(+0.69%) |
Oct 16, 2023 | 268.49 | 270.32 | 265.99 | 267.18 | 1,701,253 | +2.81(+1.06%) |
Oct 13, 2023 | 266.89 | 270.29 | 262.55 | 264.37 | 1,944,560 | -1.65(-0.62%) |
Oct 12, 2023 | 270.15 | 270.15 | 262.64 | 266.02 | 1,936,157 | -3.18(-1.18%) |
Oct 11, 2023 | 269.88 | 270.75 | 266.30 | 269.19 | 1,558,759 | -0.38(-0.14%) |
Oct 10, 2023 | 269.02 | 271.43 | 268.21 | 269.57 | 2,036,186 | +1.88(+0.70%) |
Oct 09, 2023 | 262.50 | 267.99 | 261.12 | 267.69 | 1,662,005 | +5.19(+1.98%) |
Oct 06, 2023 | 258.08 | 264.84 | 254.83 | 262.50 | 2,324,439 | +5.17(+2.01%) |
Oct 05, 2023 | 260.38 | 262.40 | 256.96 | 257.32 | 2,674,735 | -4.17(-1.60%) |
Oct 04, 2023 | 263.94 | 264.25 | 259.28 | 261.50 | 3,010,210 | -3.89(-1.47%) |
Oct 03, 2023 | 267.60 | 269.94 | 263.98 | 265.39 | 2,217,519 | -2.71(-1.01%) |
Oct 02, 2023 | 269.01 | 273.12 | 266.64 | 268.10 | 1,802,080 | -1.26(-0.47%) |
Sep 29, 2023 | 275.36 | 275.82 | 267.74 | 269.36 | 2,290,074 | -3.20(-1.17%) |
Sep 28, 2023 | 269.85 | 274.54 | 268.59 | 272.56 | 2,021,517 | +3.48(+1.29%) |
Sep 27, 2023 | 267.39 | 270.58 | 265.61 | 269.08 | 2,018,597 | +3.15(+1.18%) |
Sep 26, 2023 | 267.54 | 269.78 | 265.56 | 265.93 | 1,779,998 | -4.69(-1.73%) |
Sep 25, 2023 | 267.14 | 270.74 | 269.32 | 270.62 | 1,274,461 | +1.19(+0.44%) |
Sep 22, 2023 | 268.38 | 271.43 | 267.99 | 269.42 | 1,731,645 | +1.02(+0.38%) |
Sep 21, 2023 | 272.53 | 272.53 | 267.98 | 268.40 | 2,308,876 | -6.49(-2.36%) |
Sep 20, 2023 | 277.75 | 282.78 | 274.38 | 274.90 | 2,413,533 | -1.05(-0.38%) |
Sep 19, 2023 | 276.35 | 279.72 | 273.95 | 275.94 | 2,347,748 | -1.25(-0.45%) |
Sep 18, 2023 | 275.34 | 278.98 | 275.13 | 277.20 | 1,381,098 | +1.77(+0.64%) |
Sep 15, 2023 | 278.11 | 278.11 | 273.63 | 275.43 | 5,007,599 | -3.37(-1.21%) |
Sep 14, 2023 | 275.28 | 279.40 | 274.13 | 278.80 | 2,695,801 | +6.55(+2.41%) |
Sep 13, 2023 | 276.48 | 278.97 | 269.39 | 272.24 | 2,147,779 | -5.81(-2.09%) |
Sep 12, 2023 | 276.53 | 280.92 | 276.09 | 278.06 | 1,608,786 | -0.24(-0.09%) |
Sep 11, 2023 | 280.77 | 281.20 | 276.22 | 278.29 | 1,535,505 | -0.23(-0.08%) |
Sep 08, 2023 | 277.82 | 279.61 | 275.40 | 278.52 | 1,258,041 | +0.84(+0.30%) |
Sep 07, 2023 | 277.19 | 279.70 | 273.95 | 277.68 | 1,614,884 | -1.45(-0.52%) |
Sep 06, 2023 | 276.68 | 280.68 | 275.32 | 279.13 | 1,711,475 | +1.25(+0.45%) |
Sep 05, 2023 | 282.52 | 285.55 | 277.63 | 277.88 | 2,549,297 | -4.56(-1.61%) |
Sep 01, 2023 | 281.00 | 283.25 | 279.87 | 282.44 | 2,368,147 | +5.05(+1.82%) |
Aug 31, 2023 | 279.86 | 281.01 | 277.10 | 277.38 | 2,613,916 | -1.18(-0.43%) |
Aug 30, 2023 | 276.30 | 280.03 | 276.08 | 278.57 | 1,450,259 | +2.27(+0.82%) |
Aug 29, 2023 | 271.34 | 276.40 | 269.79 | 276.30 | 2,093,466 | +5.17(+1.91%) |
Aug 28, 2023 | 269.86 | 273.31 | 269.40 | 271.13 | 1,571,748 | +2.20(+0.82%) |
Aug 25, 2023 | 267.90 | 269.97 | 265.25 | 268.93 | 1,309,111 | +3.22(+1.21%) |
Aug 24, 2023 | 267.98 | 271.03 | 265.61 | 265.71 | 1,453,020 | -3.68(-1.37%) |
Aug 23, 2023 | 266.70 | 270.11 | 265.52 | 269.39 | 1,700,539 | +2.79(+1.05%) |
Aug 22, 2023 | 270.29 | 270.48 | 266.08 | 266.60 | 1,692,329 | -2.52(-0.93%) |
Aug 21, 2023 | 271.09 | 272.55 | 265.22 | 269.12 | 2,237,380 | -1.04(-0.38%) |
Aug 18, 2023 | 269.37 | 272.02 | 267.50 | 270.15 | 2,567,273 | -1.35(-0.50%) |
Aug 17, 2023 | 273.33 | 275.82 | 271.00 | 271.50 | 2,568,721 | +0.65(+0.24%) |
Aug 16, 2023 | 273.31 | 277.96 | 270.43 | 270.85 | 2,869,058 | -2.82(-1.03%) |
Aug 15, 2023 | 278.75 | 278.87 | 273.36 | 273.67 | 2,628,064 | -7.07(-2.52%) |
Aug 14, 2023 | 280.27 | 281.79 | 277.52 | 280.75 | 2,223,768 | -0.67(-0.24%) |
Aug 11, 2023 | 280.16 | 282.23 | 278.84 | 281.42 | 1,899,587 | +1.38(+0.49%) |
Aug 10, 2023 | 280.70 | 283.83 | 277.44 | 280.04 | 2,682,937 | -0.70(-0.25%) |
Aug 09, 2023 | 280.87 | 283.29 | 280.10 | 280.74 | 3,130,206 | +1.62(+0.58%) |
Aug 08, 2023 | 274.30 | 280.17 | 271.12 | 279.12 | 2,553,175 | +1.22(+0.44%) |
Aug 07, 2023 | 273.43 | 278.20 | 272.21 | 277.90 | 2,470,432 | +5.14(+1.88%) |
Aug 04, 2023 | 279.43 | 279.72 | 271.69 | 272.76 | 3,940,694 | -4.94(-1.78%) |
Aug 03, 2023 | 281.74 | 284.10 | 277.31 | 277.70 | 4,809,487 | -6.04(-2.13%) |
Aug 02, 2023 | 283.92 | 289.96 | 282.28 | 283.74 | 6,374,588 | -1.07(-0.37%) |
Aug 01, 2023 | 269.12 | 284.93 | 266.90 | 284.80 | 11,988,286 | +23.17(+8.85%) |
Jul 31, 2023 | 259.25 | 261.68 | 258.17 | 261.64 | 3,619,782 | +4.68(+1.82%) |
Jul 28, 2023 | 256.47 | 259.48 | 255.54 | 256.96 | 2,133,282 | +2.10(+0.82%) |
Jul 27, 2023 | 255.52 | 257.62 | 253.40 | 254.86 | 2,315,264 | -0.02(-0.01%) |
Jul 26, 2023 | 257.06 | 259.04 | 253.82 | 254.88 | 2,657,817 | -3.69(-1.43%) |
Jul 25, 2023 | 256.63 | 260.36 | 255.98 | 258.57 | 2,043,003 | +2.65(+1.04%) |
Jul 24, 2023 | 254.86 | 258.94 | 254.66 | 255.91 | 2,224,999 | +1.70(+0.67%) |
Jul 21, 2023 | 258.26 | 258.27 | 254.08 | 254.22 | 2,280,237 | -3.39(-1.32%) |
Jul 20, 2023 | 260.65 | 261.86 | 256.97 | 257.61 | 2,130,024 | -1.64(-0.63%) |
Jul 19, 2023 | 256.67 | 259.42 | 256.24 | 259.25 | 2,808,761 | +0.24(+0.09%) |
Jul 18, 2023 | 252.94 | 259.36 | 252.26 | 259.01 | 3,904,273 | +6.24(+2.47%) |
Jul 17, 2023 | 249.65 | 254.14 | 247.43 | 252.78 | 2,724,302 | +1.81(+0.72%) |
Jul 14, 2023 | 251.81 | 251.81 | 248.31 | 250.97 | 1,972,881 | -0.24(-0.09%) |
Jul 13, 2023 | 249.93 | 251.80 | 248.14 | 251.21 | 1,985,583 | +2.22(+0.89%) |
Jul 12, 2023 | 250.84 | 252.95 | 246.87 | 248.99 | 3,041,643 | +0.74(+0.30%) |
Jul 11, 2023 | 245.30 | 249.84 | 245.30 | 248.25 | 3,355,315 | +3.97(+1.62%) |
Jul 10, 2023 | 240.06 | 244.82 | 239.65 | 244.28 | 2,828,742 | +3.56(+1.48%) |
Jul 07, 2023 | 235.82 | 243.29 | 235.74 | 240.72 | 2,957,767 | +4.52(+1.91%) |
Jul 06, 2023 | 238.34 | 239.44 | 234.50 | 236.20 | 3,138,375 | -4.17(-1.74%) |
Jul 05, 2023 | 240.54 | 243.00 | 239.68 | 240.38 | 1,854,382 | -2.45(-1.01%) |
Jul 03, 2023 | 241.48 | 243.87 | 240.81 | 242.83 | 1,065,118 | +1.26(+0.52%) |
Jun 30, 2023 | 242.09 | 242.44 | 239.45 | 241.57 | 2,422,045 | +1.78(+0.74%) |
Jun 29, 2023 | 237.54 | 242.37 | 236.98 | 239.80 | 2,108,368 | +2.33(+0.98%) |
Jun 28, 2023 | 234.94 | 237.65 | 233.53 | 237.47 | 2,240,662 | +1.16(+0.49%) |
Jun 27, 2023 | 233.16 | 236.46 | 231.04 | 236.31 | 2,325,194 | +3.67(+1.58%) |
Jun 26, 2023 | 231.18 | 235.26 | 230.85 | 232.64 | 1,779,906 | +2.47(+1.07%) |
Jun 23, 2023 | 230.18 | 231.57 | 227.07 | 230.18 | 3,442,754 | -2.85(-1.22%) |
Jun 22, 2023 | 235.86 | 236.60 | 231.66 | 233.02 | 2,468,214 | -4.06(-1.71%) |
Jun 21, 2023 | 234.50 | 240.80 | 233.70 | 237.09 | 2,944,777 | +0.32(+0.14%) |
Jun 20, 2023 | 237.92 | 238.79 | 236.18 | 236.76 | 3,035,089 | -4.04(-1.68%) |
Jun 16, 2023 | 244.86 | 246.33 | 240.51 | 240.81 | 5,358,647 | -2.36(-0.97%) |
Jun 15, 2023 | 239.56 | 243.86 | 239.05 | 243.17 | 2,794,902 | +32.28(+15.31%) |
May 08, 2023 | 212.50 | 214.14 | 209.75 | 210.88 | 2,458,603 | -0.29(-0.14%) |
May 05, 2023 | 209.71 | 211.76 | 208.54 | 211.18 | 2,766,874 | +4.62(+2.24%) |
May 04, 2023 | 212.12 | 212.99 | 205.52 | 206.55 | 3,270,102 | -5.16(-2.44%) |
May 03, 2023 | 211.72 | 215.18 | 211.72 | 211.72 | 2,683,817 | +0.48(+0.23%) |
May 02, 2023 | 213.16 | 213.16 | 206.76 | 211.24 | 2,910,270 | -2.08(-0.98%) |