Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 305.84 | 309.75 | 302.41 | 309.14 | 618,791 | +8.49(+2.82%) |
Sep 18, 2024 | 302.79 | 306.42 | 300.00 | 300.65 | 567,641 | -0.94(-0.31%) |
Sep 17, 2024 | 302.24 | 306.07 | 299.11 | 301.59 | 738,999 | +0.52(+0.17%) |
Sep 16, 2024 | 303.80 | 305.93 | 301.00 | 301.07 | 858,354 | -1.06(-0.35%) |
Sep 13, 2024 | 298.25 | 303.71 | 298.05 | 302.13 | 472,885 | +4.88(+1.64%) |
Sep 12, 2024 | 294.14 | 297.71 | 291.49 | 297.25 | 557,331 | +3.89(+1.33%) |
Sep 11, 2024 | 295.18 | 295.18 | 285.00 | 293.36 | 881,306 | -1.86(-0.63%) |
Sep 10, 2024 | 296.94 | 297.25 | 292.98 | 295.22 | 528,277 | -1.59(-0.54%) |
Sep 09, 2024 | 294.39 | 298.91 | 292.12 | 296.81 | 596,288 | +3.60(+1.23%) |
Sep 06, 2024 | 297.22 | 300.09 | 291.88 | 293.21 | 608,820 | -3.44(-1.16%) |
Sep 05, 2024 | 300.95 | 302.14 | 293.37 | 296.65 | 781,615 | -5.08(-1.68%) |
Sep 04, 2024 | 304.00 | 306.82 | 301.72 | 301.73 | 635,920 | -2.59(-0.85%) |
Sep 03, 2024 | 310.47 | 312.01 | 301.56 | 304.32 | 593,901 | -8.53(-2.73%) |
Aug 30, 2024 | 310.15 | 313.55 | 307.60 | 312.85 | 878,028 | +3.54(+1.14%) |
Aug 29, 2024 | 309.00 | 313.35 | 306.50 | 309.31 | 489,394 | +3.24(+1.06%) |
Aug 28, 2024 | 305.62 | 309.50 | 305.20 | 306.07 | 697,480 | -0.30(-0.10%) |
Aug 27, 2024 | 309.31 | 309.99 | 306.01 | 306.37 | 424,976 | -3.78(-1.22%) |
Aug 26, 2024 | 310.59 | 312.14 | 307.83 | 310.15 | 537,906 | +0.84(+0.27%) |
Aug 23, 2024 | 305.27 | 310.23 | 304.62 | 309.31 | 698,858 | +5.30(+1.74%) |
Aug 22, 2024 | 301.85 | 304.61 | 300.91 | 304.01 | 600,671 | +2.16(+0.71%) |
Aug 21, 2024 | 299.61 | 303.33 | 298.05 | 301.85 | 528,465 | +3.33(+1.12%) |
Aug 20, 2024 | 299.21 | 300.63 | 298.00 | 298.52 | 534,296 | -1.00(-0.34%) |
Aug 19, 2024 | 299.86 | 300.89 | 297.86 | 299.53 | 452,894 | -0.33(-0.11%) |
Aug 16, 2024 | 297.51 | 300.96 | 296.78 | 299.86 | 581,652 | +1.84(+0.62%) |
Aug 15, 2024 | 294.77 | 299.67 | 293.05 | 298.02 | 703,942 | +7.76(+2.67%) |
Aug 14, 2024 | 289.05 | 291.43 | 287.56 | 290.25 | 954,673 | +0.25(+0.09%) |
Aug 13, 2024 | 290.99 | 291.58 | 287.33 | 290.00 | 808,844 | +0.80(+0.27%) |
Aug 12, 2024 | 294.29 | 294.29 | 288.14 | 289.21 | 772,269 | -3.01(-1.03%) |
Aug 09, 2024 | 295.61 | 297.24 | 291.75 | 292.22 | 600,832 | -3.25(-1.10%) |
Aug 08, 2024 | 292.01 | 297.30 | 291.68 | 295.47 | 580,071 | +5.22(+1.80%) |
Aug 07, 2024 | 294.13 | 297.18 | 289.94 | 290.25 | 852,056 | -0.32(-0.11%) |
Aug 06, 2024 | 283.30 | 295.47 | 280.51 | 290.57 | 1,334,280 | +9.60(+3.42%) |
Aug 05, 2024 | 285.17 | 285.17 | 276.54 | 280.97 | 1,260,750 | -7.66(-2.66%) |
Aug 02, 2024 | 301.90 | 301.90 | 286.44 | 288.63 | 1,194,152 | -15.64(-5.14%) |
Aug 01, 2024 | 303.19 | 320.91 | 301.03 | 304.27 | 1,863,052 | +14.20(+4.90%) |
Jul 31, 2024 | 289.75 | 293.96 | 288.15 | 290.06 | 806,995 | +2.74(+0.95%) |
Jul 30, 2024 | 289.47 | 292.42 | 287.10 | 287.32 | 633,181 | -2.15(-0.74%) |
Jul 29, 2024 | 288.27 | 292.15 | 287.29 | 289.47 | 682,677 | +0.81(+0.28%) |
Jul 26, 2024 | 284.17 | 291.34 | 283.47 | 288.65 | 548,309 | +7.17(+2.55%) |
Jul 25, 2024 | 280.11 | 286.63 | 279.75 | 281.49 | 593,794 | +1.59(+0.57%) |
Jul 24, 2024 | 280.22 | 283.03 | 276.39 | 279.89 | 624,019 | -2.07(-0.73%) |
Jul 23, 2024 | 286.69 | 287.70 | 278.40 | 281.96 | 965,106 | -8.55(-2.94%) |
Jul 22, 2024 | 290.38 | 291.52 | 285.71 | 290.51 | 806,247 | +1.09(+0.38%) |
Jul 19, 2024 | 297.21 | 297.22 | 288.28 | 289.42 | 1,774,512 | -7.04(-2.37%) |
Jul 18, 2024 | 291.82 | 301.07 | 291.82 | 296.45 | 665,747 | +3.11(+1.06%) |
Jul 17, 2024 | 296.50 | 300.18 | 293.30 | 293.34 | 832,779 | -4.30(-1.45%) |
Jul 16, 2024 | 288.23 | 298.07 | 287.25 | 297.65 | 915,165 | +10.44(+3.63%) |
Jul 15, 2024 | 284.21 | 290.52 | 282.73 | 287.21 | 631,734 | +4.05(+1.43%) |
Jul 12, 2024 | 280.99 | 285.60 | 280.65 | 283.17 | 721,110 | +4.79(+1.72%) |
Jul 11, 2024 | 273.47 | 280.02 | 273.37 | 278.37 | 863,159 | +5.91(+2.17%) |
Jul 10, 2024 | 268.92 | 272.60 | 267.26 | 272.46 | 703,995 | +5.38(+2.01%) |
Jul 09, 2024 | 267.67 | 270.52 | 265.93 | 267.08 | 844,878 | -0.93(-0.35%) |
Jul 08, 2024 | 266.51 | 268.69 | 266.42 | 268.01 | 699,197 | +2.97(+1.12%) |
Jul 05, 2024 | 270.38 | 270.38 | 263.83 | 265.04 | 776,902 | -5.42(-2.00%) |
Jul 03, 2024 | 266.39 | 270.76 | 265.43 | 270.46 | 507,676 | +4.50(+1.69%) |
Jul 02, 2024 | 268.29 | 269.74 | 265.22 | 265.96 | 848,366 | -4.71(-1.74%) |
Jul 01, 2024 | 277.34 | 277.77 | 268.96 | 270.67 | 668,472 | -4.61(-1.68%) |
Jun 28, 2024 | 279.73 | 283.00 | 271.13 | 275.28 | 1,653,683 | -3.54(-1.27%) |
Jun 27, 2024 | 280.02 | 281.92 | 278.30 | 278.82 | 976,499 | -1.17(-0.42%) |
Jun 26, 2024 | 280.77 | 282.23 | 277.70 | 279.99 | 750,587 | -1.44(-0.51%) |
Jun 25, 2024 | 281.09 | 282.27 | 278.23 | 281.44 | 874,552 | -0.83(-0.30%) |
Jun 24, 2024 | 278.76 | 284.60 | 276.76 | 282.27 | 905,089 | +6.98(+2.53%) |
Jun 21, 2024 | 276.56 | 278.19 | 274.02 | 275.29 | 3,389,907 | -1.36(-0.49%) |
Jun 20, 2024 | 278.11 | 282.19 | 274.27 | 276.65 | 2,133,896 | +4.49(+1.65%) |
Jun 18, 2024 | 269.33 | 272.52 | 267.40 | 272.16 | 949,453 | +3.86(+1.44%) |
Jun 17, 2024 | 264.54 | 269.08 | 264.28 | 268.30 | 712,520 | +3.41(+1.29%) |
Jun 14, 2024 | 265.81 | 266.23 | 259.95 | 264.89 | 911,730 | -3.88(-1.44%) |
Jun 13, 2024 | 269.32 | 271.42 | 265.88 | 268.77 | 747,680 | -1.81(-0.67%) |
Jun 12, 2024 | 272.82 | 273.63 | 268.07 | 270.58 | 711,242 | +0.50(+0.18%) |
Jun 11, 2024 | 270.56 | 271.53 | 267.98 | 270.08 | 669,428 | -1.46(-0.54%) |
Jun 10, 2024 | 269.36 | 273.60 | 269.36 | 271.54 | 800,032 | +1.29(+0.48%) |
Jun 07, 2024 | 271.38 | 273.27 | 268.93 | 270.25 | 774,972 | -2.34(-0.86%) |
Jun 06, 2024 | 276.56 | 277.06 | 271.87 | 272.59 | 777,998 | -4.56(-1.65%) |
Jun 05, 2024 | 272.34 | 277.96 | 272.25 | 277.15 | 1,078,366 | +5.67(+2.09%) |
Jun 04, 2024 | 272.47 | 274.36 | 269.94 | 271.49 | 730,909 | -2.10(-0.77%) |
Jun 03, 2024 | 280.32 | 280.87 | 271.10 | 273.58 | 812,854 | -6.47(-2.31%) |
May 31, 2024 | 276.86 | 280.08 | 272.98 | 280.05 | 1,543,339 | +2.59(+0.93%) |
May 30, 2024 | 273.65 | 277.85 | 272.85 | 277.46 | 752,094 | +4.75(+1.74%) |
May 29, 2024 | 274.12 | 274.88 | 272.03 | 272.71 | 694,233 | -3.90(-1.41%) |
May 28, 2024 | 282.32 | 283.29 | 276.10 | 276.60 | 738,371 | -6.61(-2.33%) |
May 24, 2024 | 283.38 | 284.30 | 281.23 | 283.21 | 556,962 | +1.00(+0.36%) |
May 23, 2024 | 284.41 | 284.82 | 279.83 | 282.21 | 1,266,056 | -1.42(-0.50%) |
May 22, 2024 | 282.34 | 285.50 | 282.09 | 283.63 | 667,198 | +1.04(+0.37%) |
May 21, 2024 | 281.32 | 283.24 | 280.12 | 282.59 | 823,224 | +1.11(+0.39%) |
May 20, 2024 | 283.04 | 283.58 | 281.07 | 281.49 | 648,616 | -0.71(-0.25%) |
May 17, 2024 | 285.19 | 285.40 | 279.39 | 282.20 | 1,072,973 | -2.26(-0.80%) |
May 16, 2024 | 287.35 | 290.44 | 283.03 | 284.46 | 1,223,871 | -4.24(-1.47%) |
May 15, 2024 | 293.32 | 293.38 | 288.26 | 288.70 | 841,343 | -3.00(-1.03%) |
May 14, 2024 | 289.83 | 292.50 | 289.73 | 291.71 | 842,814 | +3.69(+1.28%) |
May 13, 2024 | 295.29 | 296.69 | 287.75 | 288.02 | 942,772 | -7.08(-2.40%) |
May 10, 2024 | 292.94 | 295.29 | 291.53 | 295.10 | 764,547 | +3.98(+1.37%) |
May 09, 2024 | 285.77 | 291.42 | 285.77 | 291.11 | 710,794 | +5.45(+1.91%) |
May 08, 2024 | 281.92 | 285.83 | 281.22 | 285.66 | 765,802 | +2.12(+0.75%) |
May 07, 2024 | 281.54 | 285.80 | 280.99 | 283.53 | 709,750 | +3.28(+1.17%) |
May 06, 2024 | 280.88 | 283.56 | 279.72 | 280.25 | 734,693 | +2.82(+1.02%) |
May 03, 2024 | 278.50 | 278.50 | 272.56 | 277.44 | 1,071,541 | +0.44(+0.16%) |
May 02, 2024 | 276.70 | 281.62 | 270.70 | 276.99 | 1,560,018 | -3.54(-1.26%) |
May 01, 2024 | 279.56 | 286.43 | 278.79 | 280.53 | 1,262,368 | +1.36(+0.49%) |
Apr 30, 2024 | 286.75 | 287.33 | 279.13 | 279.17 | 1,226,667 | -11.03(-3.80%) |
Apr 29, 2024 | 288.92 | 290.94 | 288.06 | 290.19 | 509,389 | +2.48(+0.86%) |
Apr 26, 2024 | 287.38 | 289.03 | 287.19 | 287.71 | 485,935 | -0.46(-0.16%) |
Apr 25, 2024 | 284.56 | 289.00 | 282.52 | 288.18 | 774,129 | -0.72(-0.25%) |
Apr 24, 2024 | 289.63 | 291.96 | 286.89 | 288.90 | 769,729 | -0.36(-0.12%) |
Apr 23, 2024 | 287.97 | 291.51 | 287.77 | 289.25 | 791,934 | +2.27(+0.79%) |
Apr 22, 2024 | 284.59 | 289.51 | 282.72 | 286.98 | 1,039,438 | +2.81(+0.99%) |
Apr 19, 2024 | 288.53 | 289.98 | 281.57 | 284.18 | 2,597,523 | -3.81(-1.32%) |
Apr 18, 2024 | 289.69 | 290.53 | 286.29 | 287.99 | 773,574 | +0.06(+0.02%) |
Apr 17, 2024 | 293.30 | 293.30 | 285.85 | 287.93 | 766,710 | -3.18(-1.09%) |
Apr 16, 2024 | 290.84 | 291.89 | 288.35 | 291.11 | 680,185 | -1.19(-0.41%) |
Apr 15, 2024 | 295.75 | 298.28 | 291.65 | 292.30 | 808,579 | -2.82(-0.95%) |
Apr 12, 2024 | 298.25 | 300.36 | 293.91 | 295.12 | 876,770 | -4.18(-1.40%) |
Apr 11, 2024 | 299.09 | 300.66 | 295.83 | 299.30 | 638,685 | +0.55(+0.19%) |
Apr 10, 2024 | 295.48 | 299.20 | 293.27 | 298.74 | 930,106 | +0.27(+0.09%) |
Apr 09, 2024 | 297.76 | 298.94 | 293.51 | 298.48 | 873,923 | +1.66(+0.56%) |
Apr 08, 2024 | 298.08 | 300.62 | 295.82 | 296.81 | 943,165 | -0.32(-0.11%) |
Apr 05, 2024 | 292.58 | 297.95 | 291.35 | 297.13 | 1,014,566 | +5.85(+2.01%) |
Apr 04, 2024 | 293.50 | 297.45 | 291.04 | 291.28 | 1,269,933 | +0.08(+0.03%) |
Apr 03, 2024 | 291.03 | 291.34 | 287.15 | 291.20 | 1,359,890 | -1.19(-0.41%) |
Apr 02, 2024 | 289.57 | 293.43 | 289.02 | 292.39 | 1,043,223 | +1.32(+0.46%) |
Apr 01, 2024 | 290.83 | 291.63 | 288.91 | 291.06 | 611,881 | -0.12(-0.04%) |
Mar 28, 2024 | 291.53 | 293.18 | 289.45 | 291.18 | 1,120,471 | -0.04(-0.01%) |
Mar 27, 2024 | 289.80 | 291.75 | 288.62 | 291.22 | 897,284 | +2.84(+0.98%) |
Mar 26, 2024 | 284.55 | 288.64 | 283.97 | 288.38 | 1,015,825 | +4.01(+1.41%) |
Mar 25, 2024 | 287.26 | 287.94 | 283.97 | 284.37 | 1,572,243 | -2.55(-0.89%) |
Mar 22, 2024 | 287.58 | 290.17 | 286.78 | 286.92 | 5,293,102 | -1.05(-0.36%) |
Mar 21, 2024 | 284.61 | 293.61 | 284.24 | 287.97 | 10,231,603 | +4.22(+1.49%) |
Mar 20, 2024 | 277.42 | 284.58 | 275.61 | 283.75 | 10,605,691 | +6.05(+2.18%) |
Mar 19, 2024 | 282.22 | 283.43 | 276.75 | 277.70 | 10,537,512 | -5.05(-1.79%) |
Mar 18, 2024 | 273.47 | 284.55 | 271.76 | 282.75 | 8,284,598 | +11.15(+4.10%) |
Mar 15, 2024 | 262.65 | 271.61 | 262.22 | 271.61 | 4,651,204 | +11.13(+4.27%) |
Mar 14, 2024 | 260.41 | 264.21 | 257.81 | 260.48 | 6,465,032 | -6.58(-2.46%) |
Mar 13, 2024 | 267.43 | 270.97 | 264.18 | 267.06 | 9,881,651 | +0.46(+0.17%) |
Mar 12, 2024 | 269.12 | 269.43 | 265.21 | 266.60 | 12,952,860 | -0.38(-0.14%) |
Mar 11, 2024 | 267.43 | 268.29 | 262.30 | 266.97 | 18,560,830 | +1.53(+0.58%) |
Mar 08, 2024 | 264.19 | 269.98 | 263.82 | 265.44 | 11,359,057 | +2.36(+0.90%) |
Mar 07, 2024 | 269.88 | 273.66 | 261.50 | 263.08 | 12,099,905 | -7.14(-2.64%) |
Mar 06, 2024 | 268.18 | 272.07 | 267.12 | 270.22 | 7,355,131 | +2.07(+0.77%) |
Mar 05, 2024 | 267.44 | 272.16 | 267.44 | 268.16 | 5,947,498 | +0.04(+0.01%) |
Mar 04, 2024 | 267.69 | 270.82 | 266.98 | 268.12 | 3,814,894 | +1.04(+0.39%) |
Mar 01, 2024 | 267.81 | 269.53 | 264.54 | 267.08 | 1,835,565 | +1.63(+0.61%) |
Feb 29, 2024 | 267.90 | 268.78 | 264.49 | 265.45 | 3,909,122 | -1.73(-0.65%) |
Feb 28, 2024 | 265.61 | 270.01 | 264.31 | 267.18 | 2,755,433 | +1.80(+0.68%) |
Feb 27, 2024 | 263.74 | 265.83 | 262.87 | 265.38 | 4,546,088 | +2.30(+0.88%) |
Feb 26, 2024 | 260.89 | 263.65 | 258.86 | 263.08 | 1,532,134 | +2.21(+0.85%) |
Feb 23, 2024 | 259.85 | 261.20 | 256.55 | 260.86 | 2,288,276 | +1.08(+0.41%) |
Feb 22, 2024 | 259.42 | 260.35 | 256.01 | 259.79 | 1,764,375 | +1.35(+0.52%) |
Feb 21, 2024 | 257.62 | 261.48 | 257.03 | 258.43 | 3,289,048 | +1.32(+0.52%) |
Feb 20, 2024 | 259.25 | 261.82 | 256.97 | 257.11 | 1,895,123 | -4.56(-1.74%) |
Feb 16, 2024 | 260.44 | 264.82 | 259.54 | 261.66 | 2,068,448 | +0.67(+0.26%) |
Feb 15, 2024 | 256.16 | 262.39 | 255.25 | 261.00 | 3,673,662 | +5.23(+2.05%) |
Feb 14, 2024 | 253.83 | 257.29 | 253.42 | 255.76 | 4,690,873 | +5.86(+2.35%) |
Feb 13, 2024 | 249.90 | 250.06 | 246.36 | 249.90 | 1,031,019 | -2.31(-0.92%) |
Feb 12, 2024 | 247.44 | 253.02 | 247.04 | 252.21 | 1,023,446 | +4.98(+2.01%) |
Feb 09, 2024 | 245.07 | 247.36 | 244.23 | 247.23 | 589,319 | +1.83(+0.74%) |
Feb 08, 2024 | 243.52 | 246.84 | 243.06 | 245.40 | 654,603 | +1.78(+0.73%) |
Feb 07, 2024 | 248.32 | 248.32 | 242.76 | 243.62 | 1,317,175 | -3.37(-1.36%) |
Feb 06, 2024 | 237.86 | 247.02 | 231.73 | 246.99 | 2,166,803 | +10.24(+4.33%) |
Feb 05, 2024 | 239.11 | 239.79 | 235.65 | 236.75 | 1,199,980 | -3.48(-1.45%) |
Feb 02, 2024 | 237.02 | 241.56 | 235.79 | 240.23 | 654,131 | +1.65(+0.69%) |
Feb 01, 2024 | 235.81 | 238.69 | 233.66 | 238.58 | 539,058 | +3.60(+1.53%) |
Jan 31, 2024 | 238.38 | 238.51 | 234.53 | 234.97 | 625,501 | -3.44(-1.44%) |
Jan 30, 2024 | 235.67 | 238.69 | 234.69 | 238.41 | 604,194 | +1.91(+0.81%) |
Jan 29, 2024 | 235.85 | 236.83 | 234.07 | 236.51 | 520,831 | +0.23(+0.10%) |
Jan 26, 2024 | 234.76 | 238.54 | 234.76 | 236.28 | 659,102 | +1.75(+0.75%) |
Jan 25, 2024 | 234.19 | 235.91 | 231.91 | 234.53 | 598,781 | +3.00(+1.29%) |
Jan 24, 2024 | 233.88 | 233.88 | 230.25 | 231.54 | 1,169,104 | -0.39(-0.17%) |
Jan 23, 2024 | 231.25 | 234.45 | 229.81 | 231.93 | 874,121 | +2.28(+0.99%) |
Jan 22, 2024 | 225.35 | 230.32 | 225.35 | 229.65 | 899,274 | +4.59(+2.04%) |
Jan 19, 2024 | 226.59 | 226.84 | 222.43 | 225.07 | 2,511,599 | -3.91(-1.71%) |
Jan 18, 2024 | 228.57 | 229.93 | 225.99 | 228.97 | 989,590 | +0.11(+0.05%) |
Jan 17, 2024 | 228.30 | 229.63 | 226.01 | 228.87 | 895,500 | -1.66(-0.72%) |
Jan 16, 2024 | 231.43 | 231.85 | 229.13 | 230.53 | 719,435 | -2.34(-1.00%) |
Jan 12, 2024 | 235.64 | 235.66 | 231.90 | 232.86 | 530,418 | -0.40(-0.17%) |
Jan 11, 2024 | 235.37 | 236.42 | 230.92 | 233.26 | 727,829 | -1.63(-0.69%) |
Jan 10, 2024 | 235.34 | 235.95 | 234.00 | 234.90 | 513,123 | -0.19(-0.08%) |
Jan 09, 2024 | 235.12 | 235.47 | 232.01 | 235.08 | 613,028 | -1.73(-0.73%) |
Jan 08, 2024 | 234.71 | 237.04 | 231.94 | 236.81 | 573,279 | +2.96(+1.26%) |
Jan 05, 2024 | 230.92 | 235.17 | 230.70 | 233.85 | 624,432 | +2.24(+0.97%) |
Jan 04, 2024 | 233.04 | 233.53 | 231.03 | 231.62 | 706,696 | -1.81(-0.77%) |
Jan 03, 2024 | 234.84 | 235.12 | 231.71 | 233.42 | 803,350 | -3.40(-1.43%) |
Jan 02, 2024 | 234.98 | 237.80 | 233.82 | 236.82 | 623,069 | +1.58(+0.67%) |
Dec 29, 2023 | 236.05 | 236.69 | 234.33 | 235.24 | 417,946 | -0.99(-0.42%) |
Dec 28, 2023 | 234.85 | 237.09 | 234.40 | 236.23 | 518,183 | +0.73(+0.31%) |
Dec 27, 2023 | 235.70 | 235.70 | 233.32 | 235.50 | 583,212 | +0.34(+0.15%) |
Dec 26, 2023 | 233.12 | 236.24 | 231.59 | 235.16 | 530,640 | +2.46(+1.05%) |
Dec 22, 2023 | 229.51 | 234.53 | 228.53 | 232.71 | 957,899 | -6.88(-2.87%) |
Dec 21, 2023 | 238.27 | 239.91 | 237.10 | 239.59 | 466,457 | +3.41(+1.44%) |
Dec 20, 2023 | 239.71 | 241.10 | 235.99 | 236.18 | 622,100 | -3.92(-1.63%) |
Dec 19, 2023 | 238.74 | 240.50 | 238.46 | 240.10 | 581,755 | +2.13(+0.90%) |
Dec 18, 2023 | 238.04 | 238.75 | 234.98 | 237.97 | 745,112 | +0.81(+0.34%) |
Dec 15, 2023 | 239.51 | 242.39 | 236.81 | 237.16 | 1,817,036 | -6.62(-2.71%) |
Dec 14, 2023 | 236.67 | 243.92 | 236.67 | 243.78 | 1,010,352 | +8.76(+3.73%) |
Dec 13, 2023 | 230.27 | 235.43 | 228.18 | 235.02 | 913,295 | +4.59(+1.99%) |
Dec 12, 2023 | 231.04 | 231.14 | 229.01 | 230.43 | 524,532 | -0.64(-0.28%) |
Dec 11, 2023 | 227.46 | 231.18 | 225.99 | 231.07 | 857,754 | +4.65(+2.06%) |
Dec 08, 2023 | 227.13 | 229.10 | 225.65 | 226.41 | 510,946 | -0.15(-0.06%) |
Dec 07, 2023 | 226.82 | 227.77 | 225.04 | 226.56 | 1,057,723 | +0.09(+0.04%) |
Dec 06, 2023 | 226.25 | 228.79 | 225.80 | 226.47 | 854,978 | +1.94(+0.86%) |
Dec 05, 2023 | 226.54 | 227.27 | 224.40 | 224.54 | 919,761 | -2.47(-1.09%) |
Dec 04, 2023 | 220.54 | 227.11 | 220.54 | 227.00 | 1,045,816 | +4.78(+2.15%) |
Dec 01, 2023 | 220.98 | 223.17 | 219.47 | 222.22 | 910,793 | +2.11(+0.96%) |
Nov 30, 2023 | 221.05 | 221.91 | 219.31 | 220.11 | 1,179,540 | +0.21(+0.09%) |
Nov 29, 2023 | 221.66 | 222.39 | 219.38 | 219.90 | 564,136 | +0.20(+0.09%) |
Nov 28, 2023 | 219.83 | 221.15 | 218.72 | 219.71 | 594,837 | -0.65(-0.29%) |
Nov 27, 2023 | 220.31 | 220.98 | 218.03 | 220.35 | 457,108 | -1.06(-0.48%) |
Nov 24, 2023 | 219.97 | 222.20 | 219.48 | 221.41 | 289,147 | +0.96(+0.44%) |
Nov 22, 2023 | 217.40 | 220.92 | 216.04 | 220.45 | 898,114 | +2.35(+1.08%) |
Nov 21, 2023 | 218.31 | 218.83 | 216.48 | 218.10 | 475,379 | -0.35(-0.16%) |
Nov 20, 2023 | 219.27 | 219.93 | 217.54 | 218.46 | 701,745 | -1.31(-0.59%) |
Nov 17, 2023 | 219.31 | 219.90 | 218.06 | 219.76 | 537,325 | +2.03(+0.93%) |
Nov 16, 2023 | 217.54 | 219.72 | 217.14 | 217.73 | 535,724 | -0.32(-0.15%) |
Nov 15, 2023 | 217.91 | 219.35 | 217.41 | 218.06 | 862,770 | +0.75(+0.35%) |
Nov 14, 2023 | 215.12 | 219.04 | 214.73 | 217.31 | 989,741 | +5.41(+2.55%) |
Nov 13, 2023 | 211.56 | 213.60 | 211.40 | 211.90 | 729,631 | -1.55(-0.73%) |
Nov 10, 2023 | 211.17 | 213.70 | 209.11 | 213.45 | 1,025,551 | +3.49(+1.66%) |
Nov 09, 2023 | 213.47 | 213.81 | 209.21 | 209.96 | 878,364 | -2.00(-0.94%) |
Nov 08, 2023 | 214.23 | 214.45 | 211.80 | 211.96 | 809,941 | -2.09(-0.98%) |
Nov 07, 2023 | 213.33 | 215.26 | 211.55 | 214.05 | 857,231 | -0.35(-0.16%) |
Nov 06, 2023 | 220.71 | 221.53 | 214.34 | 214.40 | 904,898 | -5.73(-2.60%) |
Nov 03, 2023 | 214.63 | 221.74 | 214.51 | 220.13 | 1,198,374 | +7.74(+3.64%) |
Nov 02, 2023 | 218.06 | 219.34 | 207.38 | 212.39 | 1,654,644 | -0.11(-0.05%) |
Nov 01, 2023 | 211.63 | 213.15 | 209.66 | 212.50 | 1,405,174 | +1.71(+0.81%) |
Oct 31, 2023 | 210.44 | 211.87 | 208.86 | 210.79 | 1,230,105 | -1.33(-0.63%) |
Oct 30, 2023 | 211.52 | 212.50 | 209.47 | 212.12 | 660,700 | +2.36(+1.12%) |
Oct 27, 2023 | 212.09 | 213.09 | 209.32 | 209.76 | 655,179 | -2.79(-1.31%) |
Oct 26, 2023 | 212.96 | 214.89 | 212.23 | 212.55 | 651,091 | -0.47(-0.22%) |
Oct 25, 2023 | 214.01 | 216.15 | 212.38 | 213.02 | 677,013 | -0.61(-0.28%) |
Oct 24, 2023 | 212.46 | 214.24 | 210.66 | 213.62 | 1,076,529 | +2.83(+1.34%) |
Oct 23, 2023 | 213.02 | 214.86 | 210.73 | 210.79 | 590,711 | -2.82(-1.32%) |
Oct 20, 2023 | 217.60 | 217.60 | 213.37 | 213.61 | 886,180 | -2.45(-1.13%) |
Oct 19, 2023 | 218.27 | 220.08 | 215.43 | 216.06 | 651,604 | -2.15(-0.99%) |
Oct 18, 2023 | 221.53 | 221.53 | 217.60 | 218.21 | 608,205 | -4.77(-2.14%) |
Oct 17, 2023 | 218.66 | 224.41 | 218.25 | 222.98 | 577,569 | +0.54(+0.24%) |
Oct 16, 2023 | 221.35 | 223.75 | 221.19 | 222.44 | 496,886 | +0.52(+0.23%) |
Oct 13, 2023 | 221.68 | 223.77 | 219.61 | 221.93 | 596,465 | +0.18(+0.08%) |
Oct 12, 2023 | 224.72 | 224.72 | 219.62 | 221.75 | 575,369 | -2.45(-1.09%) |
Oct 11, 2023 | 223.36 | 224.69 | 221.53 | 224.20 | 542,559 | +0.83(+0.37%) |
Oct 10, 2023 | 223.84 | 225.45 | 222.14 | 223.37 | 648,612 | +1.08(+0.49%) |
Oct 09, 2023 | 220.93 | 223.01 | 219.20 | 222.28 | 490,995 | +0.46(+0.21%) |
Oct 06, 2023 | 219.62 | 224.59 | 218.70 | 221.83 | 787,394 | +2.14(+0.98%) |
Oct 05, 2023 | 219.94 | 221.61 | 217.97 | 219.68 | 596,179 | -2.18(-0.98%) |
Oct 04, 2023 | 217.80 | 222.12 | 216.96 | 221.87 | 787,998 | +3.66(+1.68%) |
Oct 03, 2023 | 218.63 | 220.71 | 217.23 | 218.20 | 557,224 | -1.61(-0.73%) |