Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 343.29 | 343.35 | 341.33 | 342.87 | 1,087,601 | -0.08(-0.02%) |
May 16, 2024 | 344.20 | 345.18 | 342.80 | 342.95 | 2,492,369 | -1.08(-0.31%) |
May 15, 2024 | 340.27 | 344.21 | 339.89 | 344.03 | 920,916 | +5.46(+1.61%) |
May 14, 2024 | 336.24 | 339.20 | 336.05 | 338.57 | 584,257 | +1.71(+0.51%) |
May 13, 2024 | 337.53 | 337.64 | 335.70 | 336.86 | 1,205,614 | +0.19(+0.06%) |
May 10, 2024 | 337.31 | 338.25 | 335.60 | 336.67 | 710,303 | +0.45(+0.13%) |
May 09, 2024 | 335.21 | 336.50 | 334.22 | 336.22 | 541,945 | +1.03(+0.31%) |
May 08, 2024 | 333.95 | 335.83 | 333.87 | 335.19 | 945,126 | -0.48(-0.14%) |
May 07, 2024 | 336.06 | 336.88 | 335.04 | 335.67 | 964,777 | -0.17(-0.05%) |
May 06, 2024 | 332.72 | 335.84 | 332.11 | 335.84 | 814,675 | +4.34(+1.31%) |
May 03, 2024 | 331.49 | 332.14 | 329.52 | 331.50 | 751,943 | +5.86(+1.80%) |
May 02, 2024 | 324.39 | 326.18 | 321.39 | 325.64 | 887,000 | +3.97(+1.23%) |
May 01, 2024 | 322.69 | 327.57 | 320.97 | 321.67 | 1,082,713 | -1.17(-0.36%) |
Apr 30, 2024 | 327.86 | 329.02 | 322.74 | 322.84 | 919,532 | -5.59(-1.70%) |
Apr 29, 2024 | 329.36 | 329.72 | 326.56 | 328.43 | 771,007 | +0.44(+0.13%) |
Apr 26, 2024 | 326.44 | 329.12 | 325.69 | 327.99 | 857,404 | +5.94(+1.84%) |
Apr 25, 2024 | 317.39 | 322.69 | 316.56 | 322.05 | 979,008 | -2.04(-0.63%) |
Apr 24, 2024 | 326.11 | 326.61 | 322.50 | 324.09 | 686,600 | +0.06(+0.02%) |
Apr 23, 2024 | 321.18 | 324.60 | 320.68 | 324.03 | 677,490 | +4.73(+1.48%) |
Apr 22, 2024 | 318.36 | 321.22 | 315.81 | 319.30 | 1,267,858 | +3.15(+1.00%) |
Apr 19, 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 2,831,171 | -6.33(-1.96%) |
Apr 18, 2024 | 324.85 | 326.26 | 322.15 | 322.48 | 2,831,768 | -1.76(-0.54%) |
Apr 17, 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 1,284,262 | -2.78(-0.85%) |
Apr 16, 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 1,391,624 | +0.01(+0.00%) |
Apr 15, 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 2,602,754 | -5.61(-1.69%) |
Apr 12, 2024 | 334.66 | 335.76 | 331.62 | 332.62 | 1,365,044 | -4.76(-1.41%) |
Apr 11, 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 2,655,852 | +4.74(+1.42%) |
Apr 10, 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 1,386,154 | -2.44(-0.73%) |
Apr 09, 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 956,710 | +0.35(+0.10%) |
Apr 08, 2024 | 335.45 | 336.02 | 333.76 | 334.73 | 1,700,160 | +0.04(+0.01%) |
Apr 05, 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 1,518,999 | +4.57(+1.38%) |
Apr 04, 2024 | 337.52 | 338.33 | 330.00 | 330.12 | 846,121 | -4.70(-1.40%) |
Apr 03, 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 943,238 | +0.91(+0.27%) |
Apr 02, 2024 | 332.88 | 334.32 | 331.70 | 333.91 | 1,420,161 | -2.94(-0.87%) |
Apr 01, 2024 | 337.56 | 338.91 | 335.51 | 336.85 | 823,245 | -0.20(-0.06%) |
Mar 28, 2024 | 337.14 | 337.98 | 336.44 | 337.05 | 1,392,071 | -0.87(-0.26%) |
Mar 27, 2024 | 338.60 | 338.91 | 335.41 | 337.92 | 1,675,089 | +1.39(+0.41%) |
Mar 26, 2024 | 339.07 | 339.23 | 336.43 | 336.53 | 1,107,205 | -1.17(-0.35%) |
Mar 25, 2024 | 337.62 | 338.66 | 336.45 | 337.70 | 765,512 | -1.31(-0.39%) |
Mar 22, 2024 | 338.67 | 339.91 | 337.99 | 339.01 | 788,236 | +0.30(+0.09%) |
Mar 21, 2024 | 340.83 | 340.83 | 338.62 | 338.71 | 1,455,814 | +0.29(+0.09%) |
Mar 20, 2024 | 335.34 | 338.43 | 334.25 | 338.42 | 1,980,685 | +3.73(+1.11%) |
Mar 19, 2024 | 331.69 | 334.97 | 330.23 | 334.69 | 1,140,361 | +2.17(+0.65%) |
Mar 18, 2024 | 333.47 | 335.27 | 332.44 | 332.52 | 1,148,356 | +2.87(+0.87%) |
Mar 15, 2024 | 330.17 | 331.49 | 328.75 | 329.66 | 1,641,972 | -3.81(-1.14%) |
Mar 14, 2024 | 334.76 | 335.24 | 331.64 | 333.47 | 1,633,853 | +0.25(+0.08%) |
Mar 13, 2024 | 334.34 | 334.34 | 332.41 | 333.22 | 1,382,528 | -1.33(-0.40%) |
Mar 12, 2024 | 330.98 | 334.86 | 328.99 | 334.55 | 958,826 | +5.57(+1.69%) |
Mar 11, 2024 | 329.47 | 329.96 | 327.64 | 328.98 | 1,064,776 | -1.49(-0.45%) |
Mar 08, 2024 | 334.91 | 337.30 | 330.04 | 330.47 | 752,963 | -3.81(-1.14%) |
Mar 07, 2024 | 331.96 | 335.09 | 330.64 | 334.27 | 986,127 | +4.46(+1.35%) |
Mar 06, 2024 | 330.83 | 331.44 | 328.36 | 329.81 | 1,370,541 | +1.77(+0.54%) |
Mar 05, 2024 | 331.29 | 331.29 | 326.27 | 328.04 | 1,060,552 | -5.28(-1.58%) |
Mar 04, 2024 | 334.09 | 334.89 | 333.18 | 333.32 | 1,216,303 | -1.39(-0.41%) |
Mar 01, 2024 | 331.52 | 335.02 | 331.12 | 334.71 | 884,913 | +4.00(+1.21%) |
Feb 29, 2024 | 330.20 | 331.88 | 328.30 | 330.71 | 1,246,112 | +1.75(+0.53%) |
Feb 28, 2024 | 328.97 | 329.73 | 328.05 | 328.96 | 927,059 | -1.25(-0.38%) |
Feb 27, 2024 | 330.13 | 330.47 | 328.35 | 330.21 | 826,350 | +0.43(+0.13%) |
Feb 26, 2024 | 331.08 | 331.62 | 329.69 | 329.78 | 905,888 | -0.72(-0.22%) |
Feb 23, 2024 | 332.26 | 333.24 | 329.64 | 330.50 | 1,150,113 | -0.35(-0.11%) |
Feb 22, 2024 | 327.54 | 331.25 | 327.19 | 330.85 | 895,824 | +9.76(+3.04%) |
Feb 21, 2024 | 319.95 | 321.14 | 318.30 | 321.09 | 575,879 | -0.85(-0.26%) |
Feb 20, 2024 | 323.07 | 324.21 | 319.58 | 321.94 | 740,700 | -3.25(-1.00%) |
Feb 16, 2024 | 327.71 | 327.76 | 324.58 | 325.19 | 1,137,054 | -2.05(-0.63%) |
Feb 15, 2024 | 326.83 | 327.35 | 324.89 | 327.24 | 1,644,658 | +0.57(+0.17%) |
Feb 14, 2024 | 325.18 | 326.91 | 323.37 | 326.67 | 1,264,865 | +3.86(+1.20%) |
Feb 13, 2024 | 321.72 | 324.84 | 320.71 | 322.81 | 2,293,967 | -4.70(-1.44%) |
Feb 12, 2024 | 329.07 | 330.13 | 326.77 | 327.51 | 1,850,686 | -1.54(-0.47%) |
Feb 09, 2024 | 326.93 | 329.60 | 326.55 | 329.05 | 1,132,297 | +3.31(+1.02%) |
Feb 08, 2024 | 325.44 | 326.25 | 325.14 | 325.73 | 2,245,687 | +0.57(+0.18%) |
Feb 07, 2024 | 322.87 | 325.57 | 322.64 | 325.16 | 1,506,739 | +4.11(+1.28%) |
Feb 06, 2024 | 321.68 | 322.25 | 319.10 | 321.05 | 1,077,309 | +0.38(+0.12%) |
Feb 05, 2024 | 321.37 | 321.70 | 318.51 | 320.67 | 1,590,455 | -0.29(-0.09%) |
Feb 02, 2024 | 315.86 | 321.82 | 315.47 | 320.96 | 1,467,015 | +6.23(+1.98%) |
Feb 01, 2024 | 311.67 | 314.93 | 311.56 | 314.73 | 1,552,486 | +4.57(+1.47%) |
Jan 31, 2024 | 313.76 | 314.96 | 310.10 | 310.15 | 2,323,308 | -6.73(-2.12%) |
Jan 30, 2024 | 317.84 | 318.30 | 316.27 | 316.88 | 1,526,745 | -1.27(-0.40%) |
Jan 29, 2024 | 315.21 | 318.22 | 314.73 | 318.15 | 1,551,855 | +3.34(+1.06%) |
Jan 26, 2024 | 314.63 | 316.19 | 314.14 | 314.82 | 1,766,099 | -0.38(-0.12%) |
Jan 25, 2024 | 315.32 | 316.56 | 313.38 | 315.20 | 1,391,433 | +0.40(+0.13%) |
Jan 24, 2024 | 315.88 | 317.61 | 314.48 | 314.80 | 2,213,766 | +1.19(+0.38%) |
Jan 23, 2024 | 313.41 | 313.77 | 312.11 | 313.61 | 1,511,690 | +0.79(+0.25%) |
Jan 22, 2024 | 313.33 | 314.29 | 312.40 | 312.82 | 1,742,304 | +1.00(+0.32%) |
Jan 19, 2024 | 308.99 | 311.97 | 307.98 | 311.82 | 2,038,400 | +4.39(+1.43%) |
Jan 18, 2024 | 305.51 | 307.63 | 304.45 | 307.43 | 1,515,233 | +4.09(+1.35%) |
Jan 17, 2024 | 302.84 | 303.59 | 300.82 | 303.34 | 1,261,364 | -1.40(-0.46%) |
Jan 16, 2024 | 304.39 | 306.01 | 303.27 | 304.74 | 2,185,702 | -0.42(-0.14%) |
Jan 12, 2024 | 305.32 | 306.14 | 304.09 | 305.16 | 1,171,885 | +0.34(+0.11%) |
Jan 11, 2024 | 305.30 | 306.34 | 301.50 | 304.82 | 1,760,077 | +0.43(+0.14%) |
Jan 10, 2024 | 301.53 | 304.88 | 301.53 | 304.39 | 952,184 | +3.12(+1.03%) |
Jan 09, 2024 | 298.85 | 301.85 | 298.48 | 301.27 | 1,074,455 | +0.86(+0.29%) |
Jan 08, 2024 | 295.35 | 300.59 | 295.35 | 300.42 | 1,721,469 | +6.03(+2.05%) |
Jan 05, 2024 | 294.50 | 296.29 | 293.40 | 294.38 | 1,731,821 | +0.34(+0.12%) |
Jan 04, 2024 | 294.35 | 296.85 | 294.02 | 294.04 | 1,417,465 | -1.32(-0.45%) |
Jan 03, 2024 | 296.52 | 297.37 | 295.02 | 295.36 | 1,245,229 | -2.92(-0.98%) |
Jan 02, 2024 | 299.95 | 300.38 | 296.55 | 298.28 | 2,817,872 | -4.49(-1.48%) |
Dec 29, 2023 | 303.89 | 304.28 | 301.38 | 302.77 | 1,190,523 | -1.04(-0.34%) |
Dec 28, 2023 | 304.32 | 304.95 | 303.65 | 303.81 | 1,118,781 | +0.08(+0.03%) |
Dec 27, 2023 | 303.42 | 304.18 | 302.96 | 303.73 | 1,333,996 | +0.28(+0.09%) |
Dec 26, 2023 | 302.59 | 303.94 | 302.59 | 303.45 | 942,967 | +1.06(+0.35%) |
Dec 22, 2023 | 302.81 | 303.53 | 301.11 | 302.39 | 1,671,855 | +0.25(+0.08%) |
Dec 21, 2023 | 301.44 | 302.39 | 299.71 | 302.14 | 1,049,761 | +3.02(+1.01%) |
Dec 20, 2023 | 302.78 | 304.34 | 298.98 | 299.13 | 1,184,295 | -3.71(-1.22%) |
Dec 19, 2023 | 301.76 | 302.91 | 301.68 | 302.84 | 1,460,372 | +1.38(+0.46%) |
Dec 18, 2023 | 299.63 | 302.12 | 299.42 | 301.45 | 1,424,947 | +1.96(+0.66%) |
Dec 15, 2023 | 297.56 | 300.07 | 297.56 | 299.49 | 3,216,480 | +1.00(+0.33%) |
Dec 14, 2023 | 300.16 | 300.46 | 295.97 | 298.49 | 1,733,026 | -0.65(-0.22%) |
Dec 13, 2023 | 295.97 | 299.52 | 295.69 | 299.14 | 1,454,536 | +3.55(+1.20%) |
Dec 12, 2023 | 292.95 | 295.61 | 292.50 | 295.60 | 1,237,067 | +2.28(+0.78%) |
Dec 11, 2023 | 291.89 | 293.40 | 291.45 | 293.31 | 2,785,289 | +0.34(+0.12%) |
Dec 08, 2023 | 290.48 | 293.28 | 290.39 | 292.98 | 969,545 | +1.47(+0.50%) |
Dec 07, 2023 | 289.89 | 291.84 | 289.49 | 291.51 | 1,411,487 | +3.41(+1.18%) |
Dec 06, 2023 | 291.22 | 291.40 | 287.96 | 288.10 | 1,282,728 | -1.73(-0.60%) |
Dec 05, 2023 | 287.26 | 290.51 | 287.21 | 289.84 | 1,073,916 | +1.44(+0.50%) |
Dec 04, 2023 | 288.29 | 288.67 | 286.17 | 288.39 | 2,031,920 | -2.46(-0.85%) |
Dec 01, 2023 | 289.25 | 291.28 | 288.31 | 290.85 | 1,437,727 | +1.11(+0.38%) |
Nov 30, 2023 | 290.31 | 290.44 | 287.50 | 289.75 | 1,180,361 | +0.12(+0.04%) |
Nov 29, 2023 | 291.68 | 292.50 | 289.49 | 289.63 | 1,402,192 | -0.58(-0.20%) |
Nov 28, 2023 | 288.98 | 290.76 | 288.73 | 290.20 | 1,059,348 | +0.68(+0.23%) |
Nov 27, 2023 | 289.36 | 290.90 | 289.19 | 289.53 | 1,908,553 | -0.34(-0.12%) |
Nov 24, 2023 | 289.99 | 290.37 | 289.11 | 289.87 | 669,481 | -0.35(-0.12%) |
Nov 22, 2023 | 290.15 | 291.95 | 289.37 | 290.21 | 803,232 | +1.31(+0.46%) |
Nov 21, 2023 | 288.78 | 289.45 | 287.71 | 288.90 | 1,456,482 | -0.86(-0.30%) |
Nov 20, 2023 | 286.44 | 290.35 | 286.44 | 289.76 | 1,736,742 | +3.02(+1.05%) |
Nov 17, 2023 | 286.69 | 287.33 | 285.60 | 286.74 | 976,473 | -0.10(-0.03%) |
Nov 16, 2023 | 285.68 | 287.31 | 285.33 | 286.84 | 1,164,214 | +0.78(+0.27%) |
Nov 15, 2023 | 287.23 | 287.37 | 285.03 | 286.06 | 2,056,780 | +0.01(+0.00%) |
Nov 14, 2023 | 284.97 | 286.87 | 284.57 | 286.05 | 1,457,915 | +5.57(+1.99%) |
Nov 13, 2023 | 279.75 | 281.32 | 278.74 | 280.48 | 2,263,781 | -0.31(-0.11%) |
Nov 10, 2023 | 276.48 | 280.90 | 276.13 | 280.79 | 1,682,148 | +5.32(+1.93%) |
Nov 09, 2023 | 278.17 | 278.58 | 275.03 | 275.47 | 1,447,199 | -2.44(-0.88%) |
Nov 08, 2023 | 277.32 | 278.14 | 276.12 | 277.91 | 2,304,348 | +1.14(+0.41%) |
Nov 07, 2023 | 274.83 | 277.45 | 274.24 | 276.78 | 1,630,148 | +2.61(+0.95%) |
Nov 06, 2023 | 273.21 | 274.24 | 272.38 | 274.17 | 1,318,849 | +1.57(+0.58%) |
Nov 03, 2023 | 270.55 | 273.43 | 270.51 | 272.59 | 1,609,700 | +2.60(+0.96%) |
Nov 02, 2023 | 268.18 | 270.09 | 267.77 | 269.99 | 1,455,443 | +4.82(+1.82%) |
Nov 01, 2023 | 261.54 | 265.38 | 261.54 | 265.17 | 2,412,746 | +4.06(+1.56%) |
Oct 31, 2023 | 260.24 | 261.40 | 258.38 | 261.11 | 2,019,363 | +1.02(+0.39%) |
Oct 30, 2023 | 258.67 | 260.91 | 257.99 | 260.09 | 1,492,217 | +3.61(+1.41%) |
Oct 27, 2023 | 257.73 | 259.11 | 255.55 | 256.49 | 1,969,158 | +0.53(+0.21%) |
Oct 26, 2023 | 259.77 | 260.67 | 255.03 | 255.96 | 2,163,989 | -5.07(-1.94%) |
Oct 25, 2023 | 264.79 | 265.09 | 260.63 | 261.03 | 940,029 | -5.54(-2.08%) |
Oct 24, 2023 | 265.64 | 267.11 | 264.06 | 266.57 | 1,003,480 | +2.38(+0.90%) |
Oct 23, 2023 | 262.16 | 266.65 | 260.91 | 264.19 | 1,181,655 | +0.70(+0.26%) |
Oct 20, 2023 | 266.80 | 267.26 | 263.20 | 263.49 | 884,909 | -3.78(-1.41%) |
Oct 19, 2023 | 270.32 | 271.38 | 266.67 | 267.26 | 1,219,140 | -2.24(-0.83%) |
Oct 18, 2023 | 272.04 | 273.19 | 268.72 | 269.50 | 707,492 | -4.11(-1.50%) |
Oct 17, 2023 | 271.70 | 274.93 | 270.50 | 273.62 | 1,067,370 | -0.70(-0.25%) |
Oct 16, 2023 | 272.11 | 275.00 | 272.11 | 274.32 | 1,814,486 | +3.09(+1.14%) |
Oct 13, 2023 | 274.53 | 275.26 | 270.20 | 271.23 | 724,367 | -2.65(-0.97%) |
Oct 12, 2023 | 275.58 | 276.77 | 272.35 | 273.88 | 1,295,782 | -1.38(-0.50%) |
Oct 11, 2023 | 274.10 | 275.34 | 272.95 | 275.26 | 801,592 | +2.20(+0.81%) |
Oct 10, 2023 | 272.00 | 275.02 | 271.71 | 273.06 | 1,194,396 | +1.31(+0.48%) |
Oct 09, 2023 | 268.41 | 272.22 | 267.74 | 271.76 | 952,049 | +1.31(+0.49%) |
Oct 06, 2023 | 264.03 | 271.29 | 263.65 | 270.44 | 1,323,959 | +4.38(+1.65%) |
Oct 05, 2023 | 265.78 | 266.59 | 263.33 | 266.06 | 1,067,684 | +0.02(+0.01%) |
Oct 04, 2023 | 263.04 | 266.45 | 262.95 | 266.04 | 1,088,447 | +3.59(+1.37%) |
Oct 03, 2023 | 265.78 | 266.83 | 261.45 | 262.45 | 1,379,943 | -4.78(-1.79%) |
Oct 02, 2023 | 264.89 | 268.11 | 264.66 | 267.23 | 1,267,542 | +2.26(+0.85%) |
Sep 29, 2023 | 267.66 | 268.33 | 264.18 | 264.97 | 1,884,113 | -0.23(-0.09%) |
Sep 28, 2023 | 262.34 | 266.35 | 261.82 | 265.20 | 1,243,128 | +1.95(+0.74%) |
Sep 27, 2023 | 263.60 | 264.36 | 260.54 | 263.25 | 1,326,636 | +0.46(+0.17%) |
Sep 26, 2023 | 265.28 | 265.60 | 262.20 | 262.79 | 1,089,196 | -4.25(-1.59%) |
Sep 25, 2023 | 265.09 | 267.08 | 265.56 | 267.04 | 1,571,633 | +1.39(+0.52%) |
Sep 22, 2023 | 267.07 | 268.51 | 265.44 | 265.65 | 4,851,548 | -0.29(-0.11%) |
Sep 21, 2023 | 268.50 | 268.87 | 265.84 | 265.94 | 1,100,222 | -4.99(-1.84%) |
Sep 20, 2023 | 275.27 | 275.64 | 270.92 | 270.93 | 960,677 | -3.78(-1.38%) |
Sep 19, 2023 | 274.30 | 275.05 | 272.52 | 274.71 | 616,920 | -0.51(-0.18%) |
Sep 18, 2023 | 274.27 | 276.05 | 274.11 | 275.21 | 990,295 | +0.22(+0.08%) |
Sep 15, 2023 | 278.63 | 278.66 | 274.50 | 275.00 | 2,847,852 | -4.36(-1.56%) |
Sep 14, 2023 | 278.70 | 280.30 | 277.27 | 279.35 | 1,220,862 | +1.83(+0.66%) |
Sep 13, 2023 | 276.58 | 278.46 | 275.83 | 277.52 | 819,963 | +0.85(+0.31%) |
Sep 12, 2023 | 278.36 | 279.04 | 276.35 | 276.67 | 851,176 | -3.16(-1.13%) |
Sep 11, 2023 | 278.95 | 280.10 | 277.81 | 279.83 | 729,760 | +3.00(+1.08%) |
Sep 08, 2023 | 276.41 | 278.35 | 276.20 | 276.82 | 639,905 | +0.13(+0.05%) |
Sep 07, 2023 | 274.51 | 277.09 | 274.04 | 276.69 | 954,553 | -1.04(-0.38%) |
Sep 06, 2023 | 279.78 | 280.26 | 276.40 | 277.74 | 785,001 | -2.86(-1.02%) |
Sep 05, 2023 | 279.78 | 281.38 | 278.99 | 280.60 | 806,867 | +0.23(+0.08%) |
Sep 01, 2023 | 282.30 | 282.46 | 279.30 | 280.37 | 661,280 | +0.08(+0.03%) |
Aug 31, 2023 | 280.33 | 281.85 | 279.94 | 280.29 | 973,912 | +0.34(+0.12%) |
Aug 30, 2023 | 278.26 | 280.43 | 277.94 | 279.96 | 563,924 | +1.82(+0.65%) |
Aug 29, 2023 | 272.86 | 278.42 | 272.46 | 278.14 | 1,001,411 | +5.27(+1.93%) |
Aug 28, 2023 | 272.64 | 273.31 | 271.26 | 272.87 | 1,005,276 | +1.89(+0.70%) |
Aug 25, 2023 | 269.80 | 272.28 | 267.28 | 270.98 | 1,054,906 | +2.15(+0.80%) |
Aug 24, 2023 | 275.83 | 276.28 | 268.83 | 268.83 | 1,135,966 | -5.03(-1.84%) |
Aug 23, 2023 | 270.60 | 274.58 | 270.60 | 273.86 | 700,029 | +3.98(+1.47%) |
Aug 22, 2023 | 271.77 | 271.88 | 269.43 | 269.88 | 928,818 | -0.21(-0.08%) |
Aug 21, 2023 | 267.66 | 270.53 | 266.97 | 270.09 | 971,130 | +3.61(+1.35%) |
Aug 18, 2023 | 264.56 | 267.32 | 263.92 | 266.48 | 1,796,391 | -0.35(-0.13%) |
Aug 17, 2023 | 270.49 | 270.88 | 266.36 | 266.83 | 1,118,629 | -2.95(-1.09%) |
Aug 16, 2023 | 271.71 | 273.10 | 269.75 | 269.79 | 1,744,139 | -2.25(-0.83%) |
Aug 15, 2023 | 273.97 | 274.71 | 271.51 | 272.03 | 794,612 | -2.62(-0.95%) |
Aug 14, 2023 | 271.35 | 274.68 | 270.81 | 274.65 | 1,069,349 | +2.95(+1.09%) |
Aug 11, 2023 | 271.14 | 272.85 | 270.73 | 271.69 | 991,181 | -1.14(-0.42%) |
Aug 10, 2023 | 274.36 | 276.71 | 271.81 | 272.84 | 1,421,212 | +0.38(+0.14%) |
Aug 09, 2023 | 275.60 | 275.66 | 271.83 | 272.46 | 1,288,245 | -2.85(-1.04%) |
Aug 08, 2023 | 275.42 | 275.62 | 273.14 | 275.31 | 728,656 | -1.32(-0.48%) |
Aug 07, 2023 | 275.70 | 276.75 | 274.26 | 276.63 | 1,248,604 | +2.00(+0.73%) |
Aug 04, 2023 | 277.55 | 278.88 | 274.22 | 274.64 | 1,582,017 | -1.33(-0.48%) |
Aug 03, 2023 | 275.06 | 277.31 | 274.94 | 275.97 | 1,002,026 | -0.78(-0.28%) |
Aug 02, 2023 | 279.69 | 279.74 | 275.89 | 276.75 | 955,539 | -5.47(-1.94%) |
Aug 01, 2023 | 281.97 | 282.64 | 281.04 | 282.21 | 597,165 | -0.80(-0.28%) |
Jul 31, 2023 | 282.77 | 283.27 | 281.75 | 283.01 | 880,309 | +0.57(+0.20%) |
Jul 28, 2023 | 280.59 | 282.95 | 280.18 | 282.44 | 1,079,544 | +4.38(+1.58%) |
Jul 27, 2023 | 283.11 | 283.74 | 277.25 | 278.06 | 1,161,540 | -1.59(-0.57%) |
Jul 26, 2023 | 279.23 | 280.81 | 278.21 | 279.65 | 709,603 | -0.60(-0.21%) |
Jul 25, 2023 | 278.87 | 281.21 | 278.87 | 280.24 | 630,747 | +1.59(+0.57%) |
Jul 24, 2023 | 278.67 | 279.40 | 277.33 | 278.65 | 806,070 | +0.93(+0.33%) |
Jul 21, 2023 | 279.99 | 280.25 | 277.69 | 277.73 | 1,625,052 | -0.87(-0.31%) |
Jul 20, 2023 | 281.83 | 282.96 | 277.93 | 278.59 | 1,664,478 | -5.14(-1.81%) |
Jul 19, 2023 | 284.61 | 285.31 | 282.90 | 283.73 | 3,013,293 | -0.01(-0.00%) |
Jul 18, 2023 | 281.02 | 284.55 | 279.92 | 283.74 | 1,689,101 | +2.36(+0.84%) |
Jul 17, 2023 | 279.90 | 282.04 | 279.72 | 281.39 | 1,788,741 | +2.08(+0.74%) |
Jul 14, 2023 | 279.24 | 281.45 | 278.77 | 279.31 | 2,334,945 | +0.72(+0.26%) |
Jul 13, 2023 | 277.12 | 279.14 | 276.48 | 278.59 | 1,429,565 | +3.53(+1.28%) |
Jul 12, 2023 | 274.87 | 276.16 | 273.75 | 275.06 | 1,191,592 | +2.80(+1.03%) |
Jul 11, 2023 | 271.00 | 272.50 | 270.10 | 272.26 | 2,695,545 | +1.34(+0.50%) |
Jul 10, 2023 | 269.99 | 271.08 | 268.92 | 270.92 | 826,119 | +0.24(+0.09%) |
Jul 07, 2023 | 271.31 | 273.48 | 270.57 | 270.68 | 782,364 | -1.19(-0.44%) |
Jul 06, 2023 | 271.19 | 272.16 | 269.96 | 271.87 | 1,154,893 | -1.83(-0.67%) |
Jul 05, 2023 | 272.39 | 274.56 | 272.39 | 273.70 | 821,685 | +0.37(+0.13%) |
Jul 03, 2023 | 273.74 | 274.05 | 272.93 | 273.33 | 533,260 | -0.27(-0.10%) |
Jun 30, 2023 | 272.21 | 274.24 | 271.87 | 273.60 | 1,318,961 | +3.92(+1.45%) |
Jun 29, 2023 | 269.28 | 270.15 | 268.51 | 269.69 | 708,939 | +0.28(+0.10%) |
Jun 28, 2023 | 267.64 | 270.71 | 267.64 | 269.41 | 823,182 | +0.52(+0.19%) |
Jun 27, 2023 | 266.05 | 269.36 | 265.56 | 268.89 | 1,621,883 | +4.08(+1.54%) |
Jun 26, 2023 | 267.36 | 269.05 | 264.73 | 264.81 | 1,470,381 | -2.89(-1.08%) |
Jun 23, 2023 | 267.51 | 269.38 | 267.05 | 267.71 | 2,074,809 | -2.48(-0.92%) |
Jun 22, 2023 | 266.89 | 270.25 | 266.83 | 270.18 | 929,594 | +2.37(+0.88%) |
Jun 21, 2023 | 269.39 | 269.74 | 267.08 | 267.82 | 972,965 | -2.45(-0.91%) |
Jun 20, 2023 | 269.51 | 271.00 | 268.45 | 270.26 | 1,639,592 | -0.46(-0.17%) |
Jun 16, 2023 | 274.33 | 274.33 | 270.57 | 270.72 | 1,033,355 | -1.64(-0.60%) |
Jun 15, 2023 | 268.00 | 273.27 | 267.82 | 272.36 | 1,506,982 | +3.47(+1.29%) |
Jun 14, 2023 | 267.65 | 269.48 | 265.83 | 268.89 | 956,687 | +1.00(+0.37%) |
Jun 13, 2023 | 267.58 | 268.32 | 266.07 | 267.89 | 1,623,725 | +1.67(+0.63%) |
Jun 12, 2023 | 263.44 | 266.26 | 262.89 | 266.21 | 1,552,689 | +3.75(+1.43%) |
Jun 09, 2023 | 262.71 | 264.30 | 261.69 | 262.47 | 2,445,073 | +0.91(+0.35%) |
Jun 08, 2023 | 259.20 | 261.95 | 259.08 | 261.55 | 765,653 | +2.42(+0.93%) |
Jun 07, 2023 | 262.67 | 263.80 | 258.80 | 259.14 | 886,826 | -3.41(-1.30%) |
Jun 06, 2023 | 262.00 | 262.92 | 261.38 | 262.55 | 739,097 | +0.16(+0.06%) |
Jun 05, 2023 | 262.29 | 264.41 | 261.74 | 262.39 | 964,759 | -0.27(-0.10%) |
Jun 02, 2023 | 261.21 | 263.14 | 260.47 | 262.65 | 1,925,636 | +3.22(+1.24%) |