Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 1,212,230 | -11.16(-3.80%) |
Apr 29, 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 503,394 | +2.51(+0.86%) |
Apr 26, 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 480,216 | -0.47(-0.16%) |
Apr 25, 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 765,018 | -0.73(-0.25%) |
Apr 24, 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 760,670 | -0.36(-0.12%) |
Apr 23, 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 782,614 | +2.30(+0.79%) |
Apr 22, 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1,027,205 | +2.84(+0.99%) |
Apr 19, 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2,566,951 | -3.86(-1.32%) |
Apr 18, 2024 | 293.14 | 293.99 | 289.69 | 291.42 | 764,470 | +0.06(+0.02%) |
Apr 17, 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 757,687 | -3.22(-1.09%) |
Apr 16, 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 672,180 | -1.20(-0.41%) |
Apr 15, 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 799,063 | -2.85(-0.95%) |
Apr 12, 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 866,451 | -4.23(-1.40%) |
Apr 11, 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 631,168 | +0.56(+0.19%) |
Apr 10, 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 919,159 | +0.27(+0.09%) |
Apr 09, 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 863,638 | +1.68(+0.56%) |
Apr 08, 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 932,065 | -0.32(-0.11%) |
Apr 05, 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 1,002,625 | +5.92(+2.01%) |
Apr 04, 2024 | 297.00 | 300.99 | 294.50 | 294.75 | 1,254,987 | +0.08(+0.03%) |
Apr 03, 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 1,343,885 | -1.20(-0.41%) |
Apr 02, 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 1,030,945 | +1.34(+0.45%) |
Apr 01, 2024 | 294.29 | 295.10 | 292.35 | 294.53 | 604,680 | -0.12(-0.04%) |
Mar 28, 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 1,107,284 | -0.04(-0.01%) |
Mar 27, 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886,724 | +2.87(+0.98%) |
Mar 26, 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 1,003,870 | +4.06(+1.41%) |
Mar 25, 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 1,553,739 | -2.58(-0.89%) |
Mar 22, 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5,230,804 | -1.06(-0.36%) |
Mar 21, 2024 | 288.00 | 297.11 | 287.62 | 291.40 | 10,111,181 | +4.27(+1.49%) |
Mar 20, 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 10,480,866 | +6.12(+2.18%) |
Mar 19, 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 10,413,489 | -5.11(-1.79%) |
Mar 18, 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8,187,091 | +11.28(+4.10%) |
Mar 15, 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 4,596,461 | +11.26(+4.27%) |
Mar 14, 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 6,388,941 | -6.66(-2.46%) |
Mar 13, 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9,765,347 | +0.47(+0.17%) |
Mar 12, 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12,800,409 | -0.38(-0.14%) |
Mar 11, 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18,342,376 | +1.55(+0.58%) |
Mar 08, 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11,225,365 | +2.39(+0.90%) |
Mar 07, 2024 | 273.09 | 276.92 | 264.61 | 266.21 | 11,957,493 | -7.23(-2.64%) |
Mar 06, 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 7,268,564 | +2.09(+0.77%) |
Mar 05, 2024 | 270.63 | 275.40 | 270.63 | 271.35 | 5,877,498 | +0.04(+0.01%) |
Mar 04, 2024 | 270.88 | 274.05 | 270.15 | 271.31 | 3,769,994 | +1.05(+0.39%) |
Mar 01, 2024 | 271.00 | 272.74 | 267.69 | 270.26 | 1,813,961 | +1.65(+0.61%) |
Feb 29, 2024 | 271.09 | 271.98 | 267.64 | 268.61 | 3,863,113 | -1.75(-0.65%) |
Feb 28, 2024 | 268.77 | 273.23 | 267.46 | 270.36 | 2,723,003 | +1.82(+0.68%) |
Feb 27, 2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4,492,582 | +2.33(+0.88%) |
Feb 26, 2024 | 264.00 | 266.80 | 261.94 | 266.21 | 1,514,102 | +2.24(+0.85%) |
Feb 23, 2024 | 262.94 | 264.31 | 259.61 | 263.97 | 2,261,344 | +1.09(+0.41%) |
Feb 22, 2024 | 262.51 | 263.45 | 259.06 | 262.88 | 1,743,609 | +1.37(+0.52%) |
Feb 21, 2024 | 260.69 | 264.59 | 260.09 | 261.51 | 3,250,337 | +1.34(+0.52%) |
Feb 20, 2024 | 262.33 | 264.94 | 260.03 | 260.17 | 1,872,818 | -4.61(-1.74%) |
Feb 16, 2024 | 263.55 | 267.98 | 262.63 | 264.78 | 2,044,103 | +0.68(+0.26%) |
Feb 15, 2024 | 259.21 | 265.51 | 258.29 | 264.10 | 3,630,424 | +5.30(+2.05%) |
Feb 14, 2024 | 256.85 | 260.36 | 256.44 | 258.81 | 4,635,663 | +5.93(+2.35%) |
Feb 13, 2024 | 252.88 | 253.03 | 249.30 | 252.88 | 1,018,884 | -2.34(-0.91%) |
Feb 12, 2024 | 250.39 | 256.04 | 249.98 | 255.21 | 1,011,401 | +5.04(+2.01%) |
Feb 09, 2024 | 247.99 | 250.31 | 247.14 | 250.17 | 582,383 | +1.85(+0.74%) |
Feb 08, 2024 | 246.42 | 249.78 | 245.95 | 248.32 | 646,899 | +1.80(+0.73%) |
Feb 07, 2024 | 251.28 | 251.28 | 245.65 | 246.53 | 1,301,672 | -3.41(-1.36%) |
Feb 06, 2024 | 240.69 | 249.96 | 234.49 | 249.93 | 2,141,300 | +10.36(+4.33%) |
Feb 05, 2024 | 241.96 | 242.65 | 238.46 | 239.57 | 1,185,856 | -3.52(-1.45%) |
Feb 02, 2024 | 239.84 | 244.44 | 238.60 | 243.09 | 646,432 | +1.67(+0.69%) |
Feb 01, 2024 | 238.62 | 241.54 | 236.44 | 241.42 | 532,713 | +3.65(+1.53%) |
Jan 31, 2024 | 241.22 | 241.35 | 237.32 | 237.77 | 618,139 | -3.48(-1.44%) |
Jan 30, 2024 | 238.48 | 241.53 | 237.48 | 241.25 | 597,083 | +1.93(+0.81%) |
Jan 29, 2024 | 238.66 | 239.65 | 236.86 | 239.32 | 514,701 | +0.23(+0.10%) |
Jan 26, 2024 | 237.55 | 241.38 | 237.55 | 239.09 | 651,344 | +1.77(+0.75%) |
Jan 25, 2024 | 236.98 | 238.72 | 234.67 | 237.32 | 591,734 | +3.03(+1.29%) |
Jan 24, 2024 | 236.67 | 236.67 | 233.00 | 234.29 | 1,155,344 | -0.40(-0.17%) |
Jan 23, 2024 | 234.01 | 237.24 | 232.55 | 234.69 | 863,833 | +2.31(+0.99%) |
Jan 22, 2024 | 228.03 | 233.06 | 228.03 | 232.39 | 888,690 | +4.64(+2.04%) |
Jan 19, 2024 | 229.29 | 229.54 | 225.08 | 227.75 | 2,482,038 | -3.95(-1.71%) |
Jan 18, 2024 | 231.29 | 232.66 | 228.68 | 231.70 | 977,943 | +0.11(+0.05%) |
Jan 17, 2024 | 231.02 | 232.36 | 228.71 | 231.59 | 884,960 | -1.68(-0.72%) |
Jan 16, 2024 | 234.19 | 234.61 | 231.86 | 233.27 | 710,968 | -2.37(-1.00%) |
Jan 12, 2024 | 238.45 | 238.47 | 234.66 | 235.64 | 524,175 | -0.41(-0.17%) |
Jan 11, 2024 | 238.17 | 239.23 | 233.67 | 236.04 | 719,263 | -1.65(-0.69%) |
Jan 10, 2024 | 238.14 | 238.76 | 236.79 | 237.69 | 507,083 | -0.19(-0.08%) |
Jan 09, 2024 | 237.92 | 238.28 | 234.77 | 237.88 | 605,813 | -1.75(-0.73%) |
Jan 08, 2024 | 237.50 | 239.86 | 234.70 | 239.63 | 566,532 | +2.99(+1.26%) |
Jan 05, 2024 | 233.67 | 237.97 | 233.45 | 236.64 | 617,083 | +2.27(+0.97%) |
Jan 04, 2024 | 235.81 | 236.31 | 233.78 | 234.37 | 698,378 | -1.83(-0.77%) |
Jan 03, 2024 | 237.63 | 237.92 | 234.47 | 236.20 | 793,895 | -3.44(-1.43%) |
Jan 02, 2024 | 237.78 | 240.63 | 236.61 | 239.64 | 615,736 | +1.60(+0.67%) |
Dec 29, 2023 | 238.87 | 239.51 | 237.12 | 238.04 | 413,027 | -1.00(-0.42%) |
Dec 28, 2023 | 237.64 | 239.91 | 237.20 | 239.04 | 512,084 | +0.74(+0.31%) |
Dec 27, 2023 | 238.51 | 238.51 | 236.10 | 238.31 | 576,347 | +0.35(+0.15%) |
Dec 26, 2023 | 235.90 | 239.05 | 234.34 | 237.96 | 524,395 | +2.48(+1.05%) |
Dec 22, 2023 | 232.25 | 237.32 | 231.25 | 235.48 | 946,625 | -6.97(-2.87%) |
Dec 21, 2023 | 241.11 | 242.77 | 239.92 | 242.44 | 460,967 | +3.45(+1.44%) |
Dec 20, 2023 | 242.56 | 243.97 | 238.80 | 239.00 | 614,778 | -3.96(-1.63%) |
Dec 19, 2023 | 241.58 | 243.37 | 241.29 | 242.96 | 574,908 | +2.16(+0.90%) |
Dec 18, 2023 | 240.87 | 241.59 | 237.78 | 240.80 | 736,342 | +0.81(+0.34%) |
Dec 15, 2023 | 242.36 | 245.28 | 239.63 | 239.99 | 1,795,650 | -6.70(-2.71%) |
Dec 14, 2023 | 239.49 | 246.82 | 239.49 | 246.69 | 998,461 | +8.86(+3.73%) |
Dec 13, 2023 | 233.01 | 238.23 | 230.90 | 237.82 | 902,546 | +4.65(+1.99%) |
Dec 12, 2023 | 233.79 | 233.90 | 231.74 | 233.17 | 518,358 | -0.65(-0.28%) |
Dec 11, 2023 | 230.17 | 233.94 | 228.69 | 233.82 | 847,658 | +4.71(+2.06%) |
Dec 08, 2023 | 229.83 | 231.83 | 228.33 | 229.11 | 504,933 | -0.15(-0.06%) |
Dec 07, 2023 | 229.53 | 230.48 | 227.72 | 229.26 | 1,045,274 | +0.09(+0.04%) |
Dec 06, 2023 | 228.94 | 231.51 | 228.49 | 229.17 | 844,915 | +1.96(+0.86%) |
Dec 05, 2023 | 229.24 | 229.98 | 227.07 | 227.21 | 908,935 | -2.49(-1.09%) |
Dec 04, 2023 | 223.17 | 229.81 | 223.17 | 229.70 | 1,033,507 | +4.84(+2.15%) |
Dec 01, 2023 | 223.61 | 225.83 | 222.08 | 224.87 | 900,073 | +2.14(+0.96%) |
Nov 30, 2023 | 223.68 | 224.56 | 221.92 | 222.73 | 1,165,657 | +0.21(+0.09%) |
Nov 29, 2023 | 224.30 | 225.03 | 221.99 | 222.52 | 557,496 | +0.20(+0.09%) |
Nov 28, 2023 | 222.45 | 223.78 | 221.33 | 222.32 | 587,836 | -0.66(-0.29%) |
Nov 27, 2023 | 222.94 | 223.61 | 220.62 | 222.98 | 451,728 | -1.07(-0.48%) |
Nov 24, 2023 | 222.59 | 224.84 | 222.09 | 224.05 | 285,743 | +0.97(+0.44%) |
Nov 22, 2023 | 219.99 | 223.55 | 218.62 | 223.08 | 887,544 | +2.38(+1.08%) |
Nov 21, 2023 | 220.91 | 221.43 | 219.06 | 220.70 | 469,784 | -0.35(-0.16%) |
Nov 20, 2023 | 221.89 | 222.55 | 220.13 | 221.06 | 693,486 | -1.32(-0.59%) |
Nov 17, 2023 | 221.93 | 222.52 | 220.65 | 222.38 | 531,001 | +2.05(+0.93%) |
Nov 16, 2023 | 220.13 | 222.33 | 219.73 | 220.33 | 529,419 | -0.33(-0.15%) |
Nov 15, 2023 | 220.50 | 221.96 | 220.00 | 220.65 | 852,615 | +0.76(+0.35%) |
Nov 14, 2023 | 217.69 | 221.65 | 217.28 | 219.89 | 978,092 | +5.47(+2.55%) |
Nov 13, 2023 | 214.07 | 216.15 | 213.91 | 214.42 | 721,043 | -1.57(-0.73%) |
Nov 10, 2023 | 213.68 | 216.25 | 211.60 | 215.99 | 1,013,480 | +3.53(+1.66%) |
Nov 09, 2023 | 216.01 | 216.36 | 211.70 | 212.46 | 868,026 | -2.02(-0.94%) |
Nov 08, 2023 | 216.78 | 217.00 | 214.32 | 214.48 | 800,408 | -2.12(-0.98%) |
Nov 07, 2023 | 215.87 | 217.82 | 214.06 | 216.60 | 847,142 | -0.36(-0.16%) |
Nov 06, 2023 | 223.34 | 224.16 | 216.90 | 216.96 | 894,248 | -5.80(-2.60%) |
Nov 03, 2023 | 217.19 | 224.38 | 217.07 | 222.75 | 1,184,269 | +7.83(+3.64%) |
Nov 02, 2023 | 220.65 | 221.96 | 209.85 | 214.92 | 1,635,170 | -0.11(-0.05%) |
Nov 01, 2023 | 214.15 | 215.69 | 212.16 | 215.03 | 1,388,636 | +1.73(+0.81%) |
Oct 31, 2023 | 212.95 | 214.39 | 211.34 | 213.31 | 1,215,627 | -1.34(-0.62%) |
Oct 30, 2023 | 214.04 | 215.03 | 211.97 | 214.65 | 652,923 | +2.39(+1.12%) |
Oct 27, 2023 | 214.62 | 215.63 | 211.82 | 212.26 | 647,468 | -2.82(-1.31%) |
Oct 26, 2023 | 215.50 | 217.45 | 214.76 | 215.08 | 643,428 | -0.47(-0.22%) |
Oct 25, 2023 | 216.56 | 218.72 | 214.91 | 215.55 | 669,044 | -0.61(-0.28%) |
Oct 24, 2023 | 214.99 | 216.79 | 213.17 | 216.17 | 1,063,859 | +2.86(+1.34%) |
Oct 23, 2023 | 215.55 | 217.42 | 213.24 | 213.31 | 583,759 | -2.85(-1.32%) |
Oct 20, 2023 | 220.19 | 220.19 | 215.91 | 216.16 | 875,750 | -2.47(-1.13%) |
Oct 19, 2023 | 220.87 | 222.70 | 217.99 | 218.63 | 643,935 | -2.18(-0.99%) |
Oct 18, 2023 | 224.17 | 224.17 | 220.19 | 220.81 | 601,046 | -4.82(-2.14%) |
Oct 17, 2023 | 221.26 | 227.08 | 220.85 | 225.63 | 570,771 | +0.54(+0.24%) |
Oct 16, 2023 | 223.99 | 226.41 | 223.83 | 225.09 | 491,037 | +0.52(+0.23%) |
Oct 13, 2023 | 224.32 | 226.43 | 222.23 | 224.57 | 589,445 | +0.18(+0.08%) |
Oct 12, 2023 | 227.40 | 227.40 | 222.23 | 224.39 | 568,597 | -2.48(-1.09%) |
Oct 11, 2023 | 226.02 | 227.37 | 224.16 | 226.87 | 536,173 | +0.84(+0.37%) |
Oct 10, 2023 | 226.50 | 228.13 | 224.78 | 226.03 | 640,978 | +1.09(+0.49%) |
Oct 09, 2023 | 223.56 | 225.66 | 221.81 | 224.93 | 485,216 | +0.46(+0.21%) |
Oct 06, 2023 | 222.23 | 227.27 | 221.31 | 224.47 | 778,126 | +2.17(+0.98%) |
Oct 05, 2023 | 222.56 | 224.25 | 220.56 | 222.30 | 589,162 | -2.21(-0.98%) |
Oct 04, 2023 | 220.40 | 224.76 | 219.54 | 224.51 | 778,724 | +3.71(+1.68%) |
Oct 03, 2023 | 221.24 | 223.34 | 219.81 | 220.80 | 550,666 | -1.63(-0.73%) |
Oct 02, 2023 | 224.76 | 225.16 | 221.85 | 222.43 | 669,907 | -2.87(-1.27%) |
Sep 29, 2023 | 229.42 | 229.84 | 224.12 | 225.30 | 827,308 | -2.81(-1.23%) |
Sep 28, 2023 | 225.55 | 230.59 | 225.17 | 228.11 | 668,861 | +1.34(+0.59%) |
Sep 27, 2023 | 227.62 | 228.56 | 225.62 | 226.77 | 562,614 | +0.89(+0.39%) |
Sep 26, 2023 | 226.10 | 228.59 | 225.36 | 225.88 | 623,037 | -2.43(-1.06%) |
Sep 25, 2023 | 226.23 | 229.01 | 227.85 | 228.31 | 492,973 | +0.72(+0.32%) |
Sep 22, 2023 | 226.01 | 229.03 | 225.87 | 227.59 | 583,152 | +1.94(+0.86%) |
Sep 21, 2023 | 228.74 | 228.74 | 225.57 | 225.64 | 648,863 | -3.94(-1.71%) |
Sep 20, 2023 | 232.60 | 235.93 | 229.36 | 229.58 | 896,437 | -1.85(-0.80%) |
Sep 19, 2023 | 234.63 | 236.08 | 231.21 | 231.43 | 1,228,604 | -3.61(-1.54%) |
Sep 18, 2023 | 231.93 | 235.25 | 231.31 | 235.04 | 1,144,201 | +2.93(+1.26%) |
Sep 15, 2023 | 233.97 | 233.97 | 231.00 | 232.11 | 1,202,222 | -1.65(-0.70%) |
Sep 14, 2023 | 231.90 | 234.80 | 231.39 | 233.76 | 1,211,907 | +3.42(+1.49%) |
Sep 13, 2023 | 231.76 | 233.70 | 228.34 | 230.34 | 1,385,128 | -1.81(-0.78%) |
Sep 12, 2023 | 229.69 | 233.56 | 229.51 | 232.14 | 537,068 | +1.79(+0.78%) |
Sep 11, 2023 | 233.18 | 233.55 | 230.17 | 230.35 | 642,111 | -1.27(-0.55%) |
Sep 08, 2023 | 229.21 | 232.82 | 228.47 | 231.62 | 758,721 | +2.29(+1.00%) |
Sep 07, 2023 | 230.85 | 232.35 | 227.99 | 229.33 | 813,525 | -3.10(-1.33%) |
Sep 06, 2023 | 227.94 | 233.38 | 227.78 | 232.43 | 874,431 | +3.80(+1.66%) |
Sep 05, 2023 | 233.23 | 233.23 | 228.59 | 228.63 | 838,171 | -4.73(-2.03%) |
Sep 01, 2023 | 228.56 | 233.80 | 228.56 | 233.36 | 820,752 | +6.51(+2.87%) |
Aug 31, 2023 | 229.16 | 229.64 | 226.42 | 226.86 | 1,102,851 | -1.96(-0.86%) |
Aug 30, 2023 | 227.26 | 229.28 | 226.90 | 228.82 | 787,038 | +1.87(+0.83%) |
Aug 29, 2023 | 228.99 | 230.42 | 221.24 | 226.94 | 1,137,791 | -2.46(-1.07%) |
Aug 28, 2023 | 230.27 | 231.49 | 228.35 | 229.40 | 647,979 | +0.56(+0.25%) |
Aug 25, 2023 | 228.87 | 230.21 | 225.68 | 228.84 | 623,384 | +1.28(+0.56%) |
Aug 24, 2023 | 227.68 | 230.93 | 227.17 | 227.56 | 609,909 | -1.82(-0.80%) |
Aug 23, 2023 | 229.56 | 231.71 | 228.80 | 229.38 | 555,199 | -0.30(-0.13%) |
Aug 22, 2023 | 229.55 | 230.62 | 228.65 | 229.68 | 430,508 | +0.97(+0.42%) |
Aug 21, 2023 | 229.24 | 230.09 | 227.20 | 228.72 | 550,096 | -0.02(-0.01%) |
Aug 18, 2023 | 226.14 | 231.62 | 225.49 | 228.73 | 629,400 | +0.71(+0.31%) |
Aug 17, 2023 | 228.25 | 230.13 | 227.54 | 228.03 | 497,270 | +0.55(+0.24%) |
Aug 16, 2023 | 227.31 | 230.44 | 227.31 | 227.48 | 720,806 | -0.22(-0.10%) |
Aug 15, 2023 | 231.01 | 231.01 | 227.08 | 227.71 | 840,013 | -4.43(-1.91%) |
Aug 14, 2023 | 233.03 | 233.73 | 231.69 | 232.13 | 404,515 | -1.59(-0.68%) |
Aug 11, 2023 | 232.07 | 234.86 | 231.09 | 233.73 | 640,392 | +1.47(+0.63%) |
Aug 10, 2023 | 233.69 | 235.69 | 230.72 | 232.26 | 664,200 | -1.34(-0.57%) |
Aug 09, 2023 | 232.81 | 235.92 | 232.46 | 233.60 | 694,335 | +0.25(+0.11%) |
Aug 08, 2023 | 229.11 | 234.20 | 227.54 | 233.35 | 625,098 | +1.07(+0.46%) |
Aug 07, 2023 | 231.94 | 234.41 | 231.09 | 232.28 | 661,074 | +0.71(+0.31%) |
Aug 04, 2023 | 237.92 | 239.39 | 230.44 | 231.56 | 1,318,156 | -6.00(-2.53%) |
Aug 03, 2023 | 232.18 | 243.19 | 232.18 | 237.57 | 2,093,485 | -19.17(-7.47%) |
Aug 02, 2023 | 258.29 | 259.64 | 255.72 | 256.74 | 1,211,986 | -2.71(-1.05%) |
Aug 01, 2023 | 255.32 | 259.73 | 254.85 | 259.45 | 855,441 | +4.10(+1.61%) |
Jul 31, 2023 | 253.87 | 255.47 | 253.59 | 255.35 | 553,768 | +2.01(+0.79%) |
Jul 28, 2023 | 255.17 | 255.17 | 251.38 | 253.34 | 800,471 | +0.19(+0.07%) |
Jul 27, 2023 | 251.99 | 254.60 | 249.08 | 253.15 | 819,793 | +2.29(+0.91%) |
Jul 26, 2023 | 251.08 | 253.17 | 249.13 | 250.86 | 667,752 | -1.56(-0.62%) |
Jul 25, 2023 | 250.50 | 252.90 | 249.67 | 252.42 | 642,385 | -0.08(-0.03%) |
Jul 24, 2023 | 253.65 | 255.11 | 252.15 | 252.50 | 983,101 | -0.84(-0.33%) |
Jul 21, 2023 | 255.30 | 255.54 | 252.31 | 253.34 | 2,824,130 | -1.19(-0.47%) |
Jul 20, 2023 | 254.22 | 254.56 | 251.83 | 254.53 | 699,697 | +1.10(+0.43%) |
Jul 19, 2023 | 251.53 | 254.24 | 250.83 | 253.44 | 658,894 | -0.29(-0.12%) |
Jul 18, 2023 | 250.22 | 254.10 | 249.78 | 253.73 | 624,374 | +3.94(+1.58%) |
Jul 17, 2023 | 246.64 | 250.18 | 244.66 | 249.78 | 763,998 | +2.89(+1.17%) |
Jul 14, 2023 | 248.87 | 249.86 | 244.58 | 246.90 | 540,678 | -2.27(-0.91%) |
Jul 13, 2023 | 251.65 | 252.34 | 248.59 | 249.17 | 852,743 | -2.49(-0.99%) |
Jul 12, 2023 | 254.22 | 254.89 | 250.87 | 251.66 | 821,097 | +0.43(+0.17%) |
Jul 11, 2023 | 249.02 | 252.32 | 248.93 | 251.22 | 1,177,650 | +3.50(+1.41%) |
Jul 10, 2023 | 240.96 | 248.20 | 240.92 | 247.72 | 1,510,320 | +7.06(+2.93%) |
Jul 07, 2023 | 236.06 | 243.00 | 236.06 | 240.66 | 831,794 | +3.52(+1.49%) |
Jul 06, 2023 | 236.12 | 237.75 | 234.75 | 237.13 | 596,277 | -1.08(-0.45%) |
Jul 05, 2023 | 240.85 | 241.72 | 238.03 | 238.21 | 877,715 | -4.99(-2.05%) |
Jul 03, 2023 | 240.28 | 244.02 | 239.51 | 243.21 | 635,685 | +3.17(+1.32%) |
Jun 30, 2023 | 238.71 | 241.71 | 237.59 | 240.03 | 868,087 | +3.09(+1.31%) |
Jun 29, 2023 | 234.81 | 241.19 | 233.82 | 236.94 | 1,008,283 | +2.81(+1.20%) |
Jun 28, 2023 | 233.62 | 234.41 | 231.45 | 234.13 | 1,055,788 | -0.48(-0.20%) |
Jun 27, 2023 | 229.91 | 234.81 | 228.01 | 234.61 | 1,193,793 | +5.28(+2.30%) |
Jun 26, 2023 | 228.08 | 231.17 | 227.64 | 229.33 | 746,959 | +2.16(+0.95%) |
Jun 23, 2023 | 223.45 | 227.74 | 222.48 | 227.17 | 1,490,808 | +1.06(+0.47%) |
Jun 22, 2023 | 227.51 | 227.51 | 224.01 | 226.11 | 570,887 | -2.26(-0.99%) |
Jun 21, 2023 | 226.17 | 229.91 | 224.96 | 228.37 | 1,314,885 | +0.12(+0.05%) |
Jun 20, 2023 | 227.70 | 229.96 | 224.84 | 228.25 | 1,325,133 | -2.62(-1.14%) |
Jun 16, 2023 | 233.11 | 233.39 | 229.90 | 230.88 | 1,827,667 | -1.35(-0.58%) |
Jun 15, 2023 | 229.09 | 233.79 | 229.02 | 232.23 | 1,287,621 | +2.82(+1.23%) |
Jun 14, 2023 | 235.01 | 236.48 | 228.98 | 229.41 | 1,685,146 | -4.24(-1.81%) |
Jun 13, 2023 | 226.59 | 234.36 | 226.27 | 233.65 | 1,401,012 | +8.72(+3.88%) |
Jun 12, 2023 | 222.30 | 226.97 | 220.57 | 224.93 | 936,662 | +3.04(+1.37%) |
Jun 09, 2023 | 222.84 | 222.84 | 219.67 | 221.89 | 961,957 | -0.27(-0.12%) |
Jun 08, 2023 | 222.32 | 223.98 | 220.80 | 222.16 | 1,087,627 | +0.17(+0.08%) |
Jun 07, 2023 | 218.72 | 223.37 | 217.12 | 221.99 | 1,145,984 | +3.80(+1.74%) |
Jun 06, 2023 | 213.93 | 219.86 | 212.85 | 218.19 | 1,130,493 | +4.49(+2.10%) |
Jun 05, 2023 | 212.15 | 214.19 | 210.29 | 213.69 | 1,029,802 | +0.45(+0.21%) |
Jun 02, 2023 | 205.69 | 214.32 | 204.63 | 213.25 | 1,546,107 | +10.71(+5.29%) |
Jun 01, 2023 | 200.51 | 204.34 | 199.66 | 202.53 | 1,079,306 | +2.40(+1.20%) |
May 31, 2023 | 203.43 | 204.13 | 198.93 | 200.13 | 1,813,686 | -4.55(-2.22%) |
May 30, 2023 | 208.42 | 209.43 | 202.75 | 204.69 | 1,020,042 | -3.51(-1.68%) |
May 26, 2023 | 207.87 | 209.20 | 206.13 | 208.19 | 748,680 | +1.65(+0.80%) |
May 25, 2023 | 205.61 | 208.31 | 204.28 | 206.55 | 790,937 | +0.42(+0.20%) |
May 24, 2023 | 210.36 | 210.41 | 205.68 | 206.13 | 807,376 | -5.34(-2.52%) |
May 23, 2023 | 212.01 | 214.17 | 210.51 | 211.46 | 524,863 | -2.01(-0.94%) |
May 22, 2023 | 211.82 | 215.26 | 210.79 | 213.47 | 759,402 | +1.32(+0.62%) |
May 19, 2023 | 212.35 | 212.81 | 208.25 | 212.15 | 805,038 | +1.99(+0.95%) |
May 18, 2023 | 208.59 | 211.29 | 205.92 | 210.16 | 846,154 | +0.50(+0.24%) |
May 17, 2023 | 207.73 | 211.77 | 206.19 | 209.66 | 1,007,151 | +2.99(+1.45%) |
May 16, 2023 | 211.00 | 211.39 | 206.21 | 206.67 | 940,888 | -5.95(-2.80%) |
May 15, 2023 | 211.48 | 213.58 | 209.68 | 212.62 | 614,318 | +1.46(+0.69%) |
May 12, 2023 | 212.25 | 212.72 | 208.80 | 211.16 | 669,268 | +0.29(+0.14%) |
May 11, 2023 | 207.35 | 210.96 | 206.11 | 210.87 | 1,147,404 | +1.36(+0.65%) |
May 10, 2023 | 216.91 | 217.47 | 207.96 | 209.51 | 1,626,781 | -5.34(-2.48%) |
May 09, 2023 | 213.10 | 214.88 | 211.33 | 214.84 | 1,368,507 | -2.62(-1.21%) |
May 08, 2023 | 221.68 | 221.80 | 215.83 | 217.47 | 732,889 | -2.57(-1.17%) |
May 05, 2023 | 218.16 | 220.97 | 217.36 | 220.03 | 890,980 | +4.79(+2.23%) |
May 04, 2023 | 217.67 | 218.28 | 212.79 | 215.24 | 896,493 | -2.91(-1.34%) |
May 03, 2023 | 223.49 | 224.14 | 216.75 | 218.16 | 1,105,721 | -3.10(-1.40%) |
May 02, 2023 | 230.77 | 232.29 | 218.92 | 221.26 | 1,644,635 | -6.75(-2.96%) |