Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 338.92 | 338.92 | 331.05 | 332.61 | 1,311,595 | -5.22(-1.55%) |
May 23, 2024 | 335.72 | 339.43 | 335.48 | 337.83 | 1,510,855 | +1.36(+0.40%) |
May 22, 2024 | 335.43 | 337.38 | 334.17 | 336.47 | 968,786 | +0.09(+0.03%) |
May 21, 2024 | 334.99 | 338.81 | 333.95 | 336.38 | 1,176,038 | +3.01(+0.90%) |
May 20, 2024 | 338.55 | 338.60 | 332.23 | 333.37 | 1,306,728 | -5.34(-1.58%) |
May 17, 2024 | 338.71 | 339.36 | 334.23 | 338.71 | 2,010,295 | -0.55(-0.16%) |
May 16, 2024 | 343.91 | 344.80 | 338.16 | 339.26 | 2,275,187 | -4.02(-1.17%) |
May 15, 2024 | 345.00 | 345.62 | 342.08 | 343.28 | 2,244,505 | -3.14(-0.91%) |
May 14, 2024 | 348.47 | 351.15 | 345.65 | 346.42 | 1,852,981 | -2.72(-0.78%) |
May 13, 2024 | 347.70 | 349.97 | 346.84 | 349.14 | 1,361,062 | +0.75(+0.22%) |
May 10, 2024 | 351.60 | 352.02 | 347.35 | 348.39 | 1,675,310 | -2.58(-0.74%) |
May 09, 2024 | 347.60 | 351.30 | 346.47 | 350.97 | 1,388,765 | +3.62(+1.04%) |
May 08, 2024 | 348.59 | 348.79 | 345.44 | 347.35 | 1,355,254 | +0.65(+0.19%) |
May 07, 2024 | 343.50 | 347.06 | 343.20 | 346.70 | 1,567,893 | +4.29(+1.25%) |
May 06, 2024 | 342.46 | 344.38 | 339.44 | 342.41 | 1,339,257 | +0.91(+0.27%) |
May 03, 2024 | 342.29 | 343.65 | 334.71 | 341.50 | 2,413,549 | -3.00(-0.87%) |
May 02, 2024 | 360.00 | 361.71 | 342.68 | 344.50 | 3,108,818 | -12.68(-3.55%) |
May 01, 2024 | 349.97 | 359.36 | 348.43 | 357.18 | 1,904,137 | +0.14(+0.04%) |
Apr 30, 2024 | 356.59 | 357.95 | 355.70 | 357.04 | 1,216,228 | +0.60(+0.17%) |
Apr 29, 2024 | 354.02 | 358.23 | 354.02 | 356.44 | 1,144,265 | +1.97(+0.56%) |
Apr 26, 2024 | 352.50 | 355.15 | 351.42 | 354.47 | 830,528 | -0.04(-0.01%) |
Apr 25, 2024 | 352.56 | 355.86 | 352.37 | 354.51 | 922,193 | +2.23(+0.63%) |
Apr 24, 2024 | 351.04 | 353.99 | 350.06 | 352.28 | 1,120,784 | -0.37(-0.10%) |
Apr 23, 2024 | 354.00 | 357.21 | 351.89 | 352.65 | 1,188,486 | -0.53(-0.15%) |
Apr 22, 2024 | 352.75 | 356.38 | 352.64 | 353.18 | 1,412,009 | +0.79(+0.22%) |
Apr 19, 2024 | 351.28 | 352.80 | 348.02 | 352.39 | 1,305,067 | +3.61(+1.04%) |
Apr 18, 2024 | 349.71 | 353.38 | 347.00 | 348.78 | 1,621,669 | +2.70(+0.78%) |
Apr 17, 2024 | 346.86 | 349.93 | 345.78 | 346.08 | 1,426,525 | -0.77(-0.22%) |
Apr 16, 2024 | 356.13 | 356.13 | 346.44 | 346.85 | 1,799,901 | -2.05(-0.59%) |
Apr 15, 2024 | 354.12 | 355.12 | 347.46 | 348.90 | 1,356,980 | -0.94(-0.27%) |
Apr 12, 2024 | 351.78 | 353.33 | 348.50 | 349.84 | 1,442,009 | -3.24(-0.92%) |
Apr 11, 2024 | 357.39 | 358.34 | 352.65 | 353.08 | 1,082,140 | -4.76(-1.33%) |
Apr 10, 2024 | 356.25 | 359.72 | 355.51 | 357.84 | 1,005,711 | +0.36(+0.10%) |
Apr 09, 2024 | 359.47 | 360.46 | 356.38 | 357.48 | 1,129,195 | -0.50(-0.14%) |
Apr 08, 2024 | 360.89 | 361.87 | 357.33 | 357.98 | 1,612,516 | -4.47(-1.23%) |
Apr 05, 2024 | 360.84 | 364.26 | 359.37 | 362.45 | 992,543 | +2.08(+0.58%) |
Apr 04, 2024 | 364.11 | 364.14 | 359.83 | 360.37 | 1,147,921 | -0.70(-0.19%) |
Apr 03, 2024 | 364.37 | 364.52 | 360.33 | 361.07 | 1,567,480 | -2.02(-0.56%) |
Apr 02, 2024 | 359.95 | 364.65 | 359.09 | 363.09 | 2,054,851 | -0.99(-0.27%) |
Apr 01, 2024 | 362.69 | 364.35 | 359.93 | 364.08 | 1,036,494 | +0.89(+0.25%) |
Mar 28, 2024 | 363.95 | 365.71 | 363.15 | 363.19 | 1,162,695 | -0.15(-0.04%) |
Mar 27, 2024 | 359.99 | 364.71 | 359.44 | 363.34 | 1,467,555 | +5.61(+1.57%) |
Mar 26, 2024 | 355.04 | 359.83 | 354.54 | 357.73 | 1,205,133 | +2.18(+0.61%) |
Mar 25, 2024 | 353.08 | 355.81 | 352.30 | 355.55 | 1,033,994 | +3.77(+1.07%) |
Mar 22, 2024 | 353.67 | 355.77 | 351.32 | 351.78 | 1,102,279 | -1.94(-0.55%) |
Mar 21, 2024 | 354.11 | 355.35 | 352.71 | 353.72 | 1,290,842 | -0.11(-0.03%) |
Mar 20, 2024 | 351.55 | 354.77 | 351.08 | 353.83 | 1,049,410 | +1.46(+0.41%) |
Mar 19, 2024 | 353.98 | 354.43 | 351.31 | 352.37 | 1,134,628 | -0.26(-0.07%) |
Mar 18, 2024 | 350.51 | 354.15 | 349.93 | 352.63 | 1,499,139 | +0.58(+0.16%) |
Mar 15, 2024 | 346.03 | 353.10 | 345.85 | 352.05 | 3,818,807 | +2.54(+0.73%) |
Mar 14, 2024 | 348.51 | 350.21 | 347.39 | 349.51 | 1,627,988 | +0.79(+0.23%) |
Mar 13, 2024 | 345.80 | 349.13 | 344.44 | 348.72 | 1,584,245 | +4.78(+1.39%) |
Mar 12, 2024 | 342.08 | 345.05 | 341.00 | 343.94 | 1,313,492 | +1.67(+0.49%) |
Mar 11, 2024 | 340.87 | 344.43 | 339.62 | 342.27 | 1,326,836 | +0.48(+0.14%) |
Mar 08, 2024 | 342.03 | 345.85 | 340.86 | 341.79 | 1,485,395 | -0.95(-0.28%) |
Mar 07, 2024 | 343.76 | 347.99 | 338.73 | 342.74 | 2,072,732 | +2.92(+0.86%) |
Mar 06, 2024 | 333.43 | 340.84 | 333.43 | 339.82 | 2,449,787 | +7.09(+2.13%) |
Mar 05, 2024 | 336.21 | 336.97 | 332.01 | 332.73 | 1,468,150 | -2.67(-0.80%) |
Mar 04, 2024 | 331.24 | 337.33 | 330.40 | 335.40 | 1,299,474 | +3.82(+1.15%) |
Mar 01, 2024 | 334.60 | 334.60 | 329.33 | 331.58 | 1,479,411 | -3.17(-0.95%) |
Feb 29, 2024 | 333.67 | 335.32 | 329.64 | 334.74 | 2,194,110 | +1.01(+0.30%) |
Feb 28, 2024 | 339.02 | 339.02 | 331.13 | 333.74 | 1,989,455 | -5.59(-1.65%) |
Feb 27, 2024 | 340.58 | 343.81 | 339.13 | 339.32 | 1,705,924 | -1.56(-0.46%) |
Feb 26, 2024 | 343.31 | 345.69 | 340.72 | 340.89 | 2,320,779 | -1.92(-0.56%) |
Feb 23, 2024 | 341.73 | 344.22 | 339.96 | 342.81 | 1,003,014 | +2.07(+0.61%) |
Feb 22, 2024 | 342.63 | 342.76 | 339.79 | 340.74 | 1,379,593 | -1.21(-0.36%) |
Feb 21, 2024 | 340.61 | 342.94 | 338.30 | 341.95 | 1,402,009 | +2.02(+0.59%) |
Feb 20, 2024 | 339.02 | 342.99 | 338.63 | 339.93 | 1,631,703 | +0.26(+0.08%) |
Feb 16, 2024 | 338.77 | 341.31 | 337.13 | 339.67 | 1,287,961 | +1.88(+0.56%) |
Feb 15, 2024 | 340.58 | 340.63 | 336.00 | 337.79 | 1,578,824 | +0.59(+0.17%) |
Feb 14, 2024 | 337.49 | 338.65 | 334.24 | 337.20 | 1,203,367 | +1.19(+0.35%) |
Feb 13, 2024 | 335.60 | 340.54 | 334.68 | 336.02 | 1,145,527 | +0.17(+0.05%) |
Feb 12, 2024 | 333.14 | 336.48 | 331.77 | 335.85 | 1,025,337 | +2.31(+0.69%) |
Feb 09, 2024 | 330.23 | 334.43 | 329.30 | 333.54 | 1,514,629 | +2.63(+0.79%) |
Feb 08, 2024 | 329.14 | 332.11 | 328.54 | 330.91 | 1,422,954 | +1.73(+0.53%) |
Feb 07, 2024 | 328.11 | 332.47 | 327.39 | 329.18 | 1,817,454 | +2.96(+0.91%) |
Feb 06, 2024 | 320.66 | 327.90 | 320.18 | 326.22 | 1,865,688 | +6.28(+1.96%) |
Feb 05, 2024 | 326.00 | 329.44 | 319.67 | 319.94 | 2,314,985 | -2.56(-0.79%) |
Feb 02, 2024 | 314.53 | 327.00 | 313.74 | 322.49 | 3,390,674 | +16.45(+5.38%) |
Feb 01, 2024 | 302.37 | 307.78 | 300.48 | 306.04 | 2,991,672 | +6.34(+2.12%) |
Jan 31, 2024 | 298.89 | 301.80 | 294.31 | 299.70 | 2,473,519 | +1.99(+0.67%) |
Jan 30, 2024 | 298.52 | 299.72 | 295.72 | 297.71 | 1,084,421 | +0.07(+0.02%) |
Jan 29, 2024 | 295.76 | 297.74 | 294.37 | 297.64 | 1,224,213 | +1.06(+0.36%) |
Jan 26, 2024 | 298.35 | 300.44 | 296.30 | 296.58 | 1,162,428 | -0.75(-0.25%) |
Jan 25, 2024 | 295.76 | 299.99 | 290.23 | 297.33 | 2,476,767 | -5.90(-1.95%) |
Jan 24, 2024 | 306.16 | 308.30 | 302.34 | 303.23 | 1,704,369 | +0.10(+0.03%) |
Jan 23, 2024 | 303.68 | 306.56 | 301.99 | 303.13 | 1,037,932 | -0.63(-0.21%) |
Jan 22, 2024 | 300.90 | 305.61 | 299.80 | 303.76 | 1,239,500 | +2.96(+0.98%) |
Jan 19, 2024 | 308.55 | 309.76 | 299.75 | 300.80 | 1,767,939 | -6.99(-2.27%) |
Jan 18, 2024 | 300.37 | 308.17 | 298.03 | 307.80 | 2,258,735 | +0.60(+0.19%) |
Jan 17, 2024 | 306.95 | 311.41 | 306.45 | 307.20 | 1,362,127 | +1.53(+0.50%) |
Jan 16, 2024 | 304.31 | 307.07 | 301.74 | 305.66 | 1,148,742 | +1.92(+0.63%) |
Jan 12, 2024 | 301.74 | 305.43 | 300.28 | 303.74 | 1,350,054 | -2.37(-0.77%) |
Jan 11, 2024 | 306.26 | 306.51 | 303.56 | 306.11 | 1,231,948 | -0.33(-0.11%) |
Jan 10, 2024 | 311.09 | 311.09 | 304.63 | 306.44 | 1,156,468 | -5.13(-1.65%) |
Jan 09, 2024 | 312.40 | 312.48 | 306.86 | 311.57 | 1,220,576 | -0.76(-0.24%) |
Jan 08, 2024 | 312.69 | 313.59 | 307.47 | 312.33 | 1,604,415 | +0.04(+0.01%) |
Jan 05, 2024 | 306.18 | 312.47 | 305.57 | 312.29 | 2,350,833 | +7.34(+2.41%) |
Jan 04, 2024 | 303.82 | 307.63 | 303.05 | 304.95 | 1,777,175 | +2.55(+0.84%) |
Jan 03, 2024 | 311.97 | 312.57 | 301.80 | 302.40 | 3,017,124 | -6.41(-2.08%) |
Jan 02, 2024 | 300.04 | 309.72 | 299.07 | 308.81 | 2,893,926 | +10.61(+3.56%) |
Dec 29, 2023 | 298.76 | 299.49 | 296.76 | 298.20 | 1,191,976 | +0.05(+0.02%) |
Dec 28, 2023 | 298.40 | 300.38 | 298.05 | 298.15 | 829,232 | +0.26(+0.09%) |
Dec 27, 2023 | 298.52 | 299.73 | 296.71 | 297.90 | 996,295 | -0.98(-0.33%) |
Dec 26, 2023 | 296.00 | 299.60 | 294.85 | 298.87 | 755,641 | +2.02(+0.68%) |
Dec 22, 2023 | 296.17 | 298.51 | 295.94 | 296.85 | 1,172,346 | +0.85(+0.29%) |
Dec 21, 2023 | 295.76 | 298.04 | 294.69 | 296.00 | 1,094,441 | +1.38(+0.47%) |
Dec 20, 2023 | 295.76 | 298.15 | 293.34 | 294.62 | 2,114,295 | +1.52(+0.52%) |
Dec 19, 2023 | 290.44 | 293.18 | 288.88 | 293.10 | 1,186,939 | +2.24(+0.77%) |
Dec 18, 2023 | 290.28 | 292.54 | 287.67 | 290.86 | 1,370,409 | +1.56(+0.54%) |
Dec 15, 2023 | 295.79 | 296.33 | 287.73 | 289.29 | 4,387,003 | -8.11(-2.73%) |
Dec 14, 2023 | 292.27 | 298.75 | 289.18 | 297.40 | 2,829,193 | +1.45(+0.49%) |
Dec 13, 2023 | 295.74 | 297.06 | 292.16 | 295.94 | 2,453,814 | +0.47(+0.16%) |
Dec 12, 2023 | 300.71 | 300.71 | 295.09 | 295.48 | 2,945,452 | -5.24(-1.74%) |
Dec 11, 2023 | 297.58 | 302.43 | 290.22 | 300.71 | 9,066,202 | +42.99(+16.68%) |
Dec 08, 2023 | 258.39 | 258.62 | 252.89 | 257.72 | 2,792,973 | +0.86(+0.33%) |
Dec 07, 2023 | 256.48 | 257.43 | 254.76 | 256.87 | 2,931,691 | +0.45(+0.17%) |
Dec 06, 2023 | 257.62 | 258.91 | 254.71 | 256.42 | 2,043,143 | -0.29(-0.11%) |
Dec 05, 2023 | 261.20 | 261.62 | 256.06 | 256.71 | 3,133,435 | -3.88(-1.49%) |
Dec 04, 2023 | 265.88 | 267.50 | 258.80 | 260.59 | 3,053,710 | -6.06(-2.27%) |
Dec 01, 2023 | 261.63 | 270.72 | 261.46 | 266.65 | 3,432,163 | +6.09(+2.34%) |
Nov 30, 2023 | 261.56 | 264.56 | 257.13 | 260.56 | 7,108,161 | +0.01(+0.00%) |
Nov 29, 2023 | 280.65 | 285.06 | 260.20 | 260.55 | 7,629,571 | -23.00(-8.11%) |
Nov 28, 2023 | 284.50 | 286.49 | 282.83 | 283.56 | 1,449,821 | -0.18(-0.06%) |
Nov 27, 2023 | 285.43 | 287.10 | 282.50 | 283.74 | 1,230,987 | -1.58(-0.55%) |
Nov 24, 2023 | 285.96 | 288.22 | 284.80 | 285.31 | 419,950 | -0.46(-0.16%) |
Nov 22, 2023 | 284.06 | 286.61 | 283.43 | 285.77 | 913,989 | +1.80(+0.64%) |
Nov 21, 2023 | 282.70 | 284.36 | 278.25 | 283.96 | 1,285,797 | +2.17(+0.77%) |
Nov 20, 2023 | 278.90 | 283.31 | 278.90 | 281.79 | 1,407,287 | +1.72(+0.62%) |
Nov 17, 2023 | 280.48 | 280.48 | 274.61 | 280.07 | 1,531,003 | +0.32(+0.11%) |
Nov 16, 2023 | 280.11 | 281.99 | 277.63 | 279.75 | 1,790,058 | -0.73(-0.26%) |
Nov 15, 2023 | 287.40 | 288.23 | 278.56 | 280.49 | 2,422,262 | -7.04(-2.45%) |
Nov 14, 2023 | 290.61 | 292.01 | 282.77 | 287.52 | 2,791,374 | -4.00(-1.37%) |
Nov 13, 2023 | 291.14 | 293.38 | 289.15 | 291.53 | 1,011,751 | +0.90(+0.31%) |
Nov 10, 2023 | 286.69 | 291.41 | 283.94 | 290.62 | 1,235,598 | +4.26(+1.49%) |
Nov 09, 2023 | 292.94 | 294.22 | 285.97 | 286.36 | 1,402,028 | -6.38(-2.18%) |
Nov 08, 2023 | 293.87 | 296.05 | 291.32 | 292.75 | 1,579,654 | +0.32(+0.11%) |
Nov 07, 2023 | 305.00 | 305.08 | 290.71 | 292.43 | 3,589,614 | -11.71(-3.85%) |
Nov 06, 2023 | 308.45 | 312.56 | 299.57 | 304.13 | 2,292,872 | -3.78(-1.23%) |
Nov 03, 2023 | 314.91 | 316.44 | 307.74 | 307.91 | 1,594,480 | -8.17(-2.58%) |
Nov 02, 2023 | 303.61 | 317.10 | 303.61 | 316.08 | 2,251,421 | +9.40(+3.06%) |
Nov 01, 2023 | 305.04 | 309.09 | 302.95 | 306.68 | 1,770,961 | +0.21(+0.07%) |
Oct 31, 2023 | 304.49 | 307.36 | 303.45 | 306.47 | 1,606,681 | +3.94(+1.30%) |
Oct 30, 2023 | 301.29 | 303.76 | 299.12 | 302.53 | 1,740,564 | +1.96(+0.65%) |
Oct 27, 2023 | 300.57 | 301.53 | 298.73 | 300.57 | 1,281,094 | -0.97(-0.32%) |
Oct 26, 2023 | 299.42 | 303.04 | 298.94 | 301.54 | 977,591 | +0.33(+0.11%) |
Oct 25, 2023 | 302.45 | 302.96 | 297.76 | 301.21 | 1,154,786 | -0.74(-0.25%) |
Oct 24, 2023 | 300.43 | 305.09 | 299.84 | 301.95 | 872,116 | +3.56(+1.19%) |
Oct 23, 2023 | 303.71 | 304.00 | 297.53 | 298.40 | 1,609,250 | -5.68(-1.87%) |
Oct 20, 2023 | 307.70 | 309.27 | 303.34 | 304.08 | 1,274,371 | -3.36(-1.09%) |
Oct 19, 2023 | 308.55 | 310.77 | 304.12 | 307.44 | 1,200,940 | -1.75(-0.57%) |
Oct 18, 2023 | 310.81 | 312.22 | 307.17 | 309.19 | 1,058,739 | +1.33(+0.43%) |
Oct 17, 2023 | 311.23 | 313.35 | 307.08 | 307.86 | 1,193,917 | -1.52(-0.49%) |
Oct 16, 2023 | 304.28 | 309.95 | 303.27 | 309.38 | 2,303,293 | +6.98(+2.31%) |
Oct 13, 2023 | 297.26 | 304.59 | 297.26 | 302.40 | 2,409,162 | +9.21(+3.14%) |
Oct 12, 2023 | 292.40 | 295.68 | 289.78 | 293.19 | 1,541,152 | +1.34(+0.46%) |
Oct 11, 2023 | 288.61 | 292.17 | 287.26 | 291.85 | 1,231,434 | +2.67(+0.92%) |
Oct 10, 2023 | 286.67 | 289.84 | 285.78 | 289.19 | 1,080,502 | +2.07(+0.72%) |
Oct 09, 2023 | 284.65 | 287.79 | 284.46 | 287.12 | 768,913 | +1.43(+0.50%) |
Oct 06, 2023 | 283.40 | 286.76 | 282.60 | 285.69 | 1,060,515 | +2.86(+1.01%) |
Oct 05, 2023 | 282.79 | 285.52 | 280.56 | 282.83 | 1,105,126 | +0.27(+0.09%) |
Oct 04, 2023 | 281.84 | 283.04 | 279.21 | 282.57 | 1,001,761 | +0.66(+0.24%) |
Oct 03, 2023 | 283.59 | 284.36 | 281.25 | 281.90 | 997,907 | -3.10(-1.09%) |
Oct 02, 2023 | 283.19 | 285.64 | 281.07 | 285.00 | 987,354 | +1.46(+0.51%) |
Sep 29, 2023 | 285.79 | 286.32 | 282.75 | 283.55 | 1,372,256 | -4.21(-1.46%) |
Sep 28, 2023 | 286.86 | 290.97 | 286.86 | 287.76 | 1,026,042 | +1.70(+0.59%) |
Sep 27, 2023 | 286.60 | 288.69 | 283.68 | 286.07 | 1,228,463 | +0.14(+0.05%) |
Sep 26, 2023 | 291.11 | 291.21 | 285.43 | 285.93 | 1,060,716 | -5.82(-1.99%) |
Sep 25, 2023 | 286.89 | 291.76 | 289.40 | 291.75 | 813,758 | +4.86(+1.69%) |
Sep 22, 2023 | 286.82 | 289.61 | 286.25 | 286.89 | 1,181,366 | -1.39(-0.48%) |
Sep 21, 2023 | 284.77 | 289.90 | 283.57 | 288.28 | 1,711,126 | +3.48(+1.22%) |
Sep 20, 2023 | 283.29 | 286.35 | 281.78 | 284.80 | 774,870 | +2.67(+0.94%) |
Sep 19, 2023 | 282.15 | 284.10 | 281.06 | 282.13 | 742,265 | -0.69(-0.25%) |
Sep 18, 2023 | 282.49 | 283.68 | 280.33 | 282.82 | 632,095 | +2.10(+0.75%) |
Sep 15, 2023 | 280.58 | 284.78 | 279.62 | 280.72 | 1,609,221 | -0.09(-0.03%) |
Sep 14, 2023 | 285.05 | 286.28 | 279.33 | 280.81 | 906,056 | -1.88(-0.67%) |
Sep 13, 2023 | 284.88 | 285.28 | 280.01 | 282.70 | 1,188,398 | -1.31(-0.46%) |
Sep 12, 2023 | 280.84 | 285.85 | 278.52 | 284.00 | 979,511 | +1.69(+0.60%) |
Sep 11, 2023 | 279.52 | 284.74 | 278.43 | 282.31 | 1,202,409 | +3.31(+1.19%) |
Sep 08, 2023 | 278.00 | 281.69 | 276.92 | 279.00 | 1,074,681 | +0.19(+0.07%) |
Sep 07, 2023 | 274.29 | 280.32 | 273.50 | 278.81 | 1,038,688 | +5.61(+2.05%) |
Sep 06, 2023 | 274.86 | 275.69 | 272.48 | 273.20 | 1,013,023 | -3.09(-1.12%) |
Sep 05, 2023 | 274.01 | 278.51 | 273.72 | 276.29 | 1,247,326 | +3.28(+1.20%) |
Sep 01, 2023 | 274.14 | 276.42 | 272.52 | 273.01 | 1,133,587 | +0.40(+0.15%) |
Aug 31, 2023 | 278.91 | 279.25 | 272.48 | 272.61 | 1,770,898 | -6.32(-2.27%) |
Aug 30, 2023 | 279.20 | 280.70 | 278.28 | 278.93 | 754,830 | +1.02(+0.37%) |
Aug 29, 2023 | 278.49 | 280.19 | 275.31 | 277.92 | 1,132,360 | +0.09(+0.03%) |
Aug 28, 2023 | 276.88 | 278.88 | 276.54 | 277.83 | 539,018 | +2.29(+0.83%) |
Aug 25, 2023 | 279.60 | 280.85 | 275.33 | 275.54 | 1,225,642 | -3.11(-1.12%) |
Aug 24, 2023 | 277.65 | 280.88 | 276.67 | 278.65 | 1,358,743 | +0.54(+0.19%) |
Aug 23, 2023 | 277.19 | 279.12 | 276.73 | 278.10 | 1,219,573 | +1.74(+0.63%) |
Aug 22, 2023 | 277.09 | 278.83 | 275.84 | 276.37 | 1,058,215 | -1.17(-0.42%) |
Aug 21, 2023 | 273.20 | 277.87 | 272.36 | 277.54 | 1,363,251 | +5.18(+1.90%) |
Aug 18, 2023 | 267.08 | 272.65 | 266.92 | 272.36 | 2,131,933 | +5.41(+2.03%) |
Aug 17, 2023 | 266.40 | 274.18 | 262.05 | 266.95 | 4,615,953 | -18.19(-6.38%) |
Aug 16, 2023 | 285.09 | 288.66 | 284.97 | 285.14 | 1,006,731 | -0.33(-0.11%) |
Aug 15, 2023 | 284.51 | 286.61 | 283.88 | 285.46 | 881,382 | -0.54(-0.19%) |
Aug 14, 2023 | 285.32 | 288.17 | 285.23 | 286.01 | 836,191 | +0.33(+0.11%) |
Aug 11, 2023 | 284.66 | 286.94 | 283.85 | 285.68 | 960,640 | +0.59(+0.21%) |
Aug 10, 2023 | 286.17 | 289.06 | 284.20 | 285.09 | 1,089,145 | +0.57(+0.20%) |
Aug 09, 2023 | 286.86 | 287.57 | 284.17 | 284.52 | 911,910 | -3.77(-1.31%) |
Aug 08, 2023 | 286.60 | 290.11 | 284.46 | 288.29 | 1,168,312 | +0.33(+0.11%) |
Aug 07, 2023 | 283.31 | 288.03 | 283.31 | 287.96 | 1,157,374 | +5.17(+1.83%) |
Aug 04, 2023 | 283.94 | 286.60 | 281.91 | 282.79 | 1,229,429 | -1.05(-0.37%) |
Aug 03, 2023 | 288.75 | 289.42 | 278.16 | 283.84 | 2,443,220 | -11.60(-3.93%) |
Aug 02, 2023 | 295.27 | 299.32 | 293.87 | 295.44 | 2,067,290 | +3.71(+1.27%) |