Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 307.15 | 312.62 | 304.87 | 308.90 | 1,069,956 | +1.28(+0.42%) |
May 30, 2024 | 306.86 | 312.67 | 299.02 | 307.62 | 1,008,610 | -20.03(-6.11%) |
May 29, 2024 | 327.08 | 329.66 | 324.43 | 327.65 | 411,769 | -4.19(-1.26%) |
May 28, 2024 | 338.58 | 339.33 | 331.14 | 331.84 | 389,273 | -4.62(-1.37%) |
May 24, 2024 | 338.10 | 340.72 | 334.64 | 336.46 | 458,674 | -0.33(-0.10%) |
May 23, 2024 | 348.29 | 348.70 | 334.45 | 336.79 | 787,509 | -12.01(-3.44%) |
May 22, 2024 | 352.43 | 352.75 | 348.10 | 348.80 | 460,725 | -2.85(-0.81%) |
May 21, 2024 | 353.50 | 353.53 | 348.48 | 351.65 | 363,678 | -2.37(-0.67%) |
May 20, 2024 | 356.03 | 357.14 | 353.20 | 354.02 | 413,009 | -1.93(-0.54%) |
May 17, 2024 | 360.52 | 362.21 | 354.21 | 355.95 | 387,752 | -4.56(-1.26%) |
May 16, 2024 | 361.23 | 363.44 | 355.52 | 360.51 | 388,843 | -1.28(-0.35%) |
May 15, 2024 | 363.10 | 367.21 | 358.17 | 361.79 | 421,274 | +2.80(+0.78%) |
May 14, 2024 | 352.04 | 360.89 | 352.04 | 358.99 | 344,104 | +9.71(+2.78%) |
May 13, 2024 | 350.11 | 352.56 | 346.01 | 349.28 | 437,115 | -1.83(-0.52%) |
May 10, 2024 | 338.69 | 352.12 | 338.69 | 351.11 | 791,251 | +14.69(+4.37%) |
May 09, 2024 | 325.66 | 337.64 | 324.03 | 336.42 | 431,018 | +12.62(+3.90%) |
May 08, 2024 | 324.87 | 329.55 | 323.34 | 323.80 | 399,532 | -2.26(-0.69%) |
May 07, 2024 | 326.68 | 331.47 | 313.99 | 326.06 | 1,001,342 | +6.20(+1.94%) |
May 06, 2024 | 322.57 | 325.17 | 319.17 | 319.86 | 768,492 | -1.39(-0.43%) |
May 03, 2024 | 321.05 | 327.51 | 319.10 | 321.25 | 507,996 | +5.67(+1.80%) |
May 02, 2024 | 318.05 | 319.71 | 309.27 | 315.58 | 428,430 | -0.34(-0.11%) |
May 01, 2024 | 309.73 | 322.44 | 308.21 | 315.92 | 493,908 | +6.88(+2.23%) |
Apr 30, 2024 | 313.16 | 314.14 | 307.95 | 309.04 | 370,283 | -6.05(-1.92%) |
Apr 29, 2024 | 312.84 | 315.23 | 311.59 | 315.09 | 313,991 | +3.79(+1.22%) |
Apr 26, 2024 | 307.66 | 311.50 | 305.60 | 311.30 | 270,575 | +2.95(+0.96%) |
Apr 25, 2024 | 309.28 | 310.20 | 303.87 | 308.35 | 381,559 | -1.90(-0.61%) |
Apr 24, 2024 | 310.86 | 316.06 | 304.97 | 310.25 | 530,956 | -3.05(-0.97%) |
Apr 23, 2024 | 309.99 | 315.03 | 306.09 | 313.30 | 561,559 | +14.07(+4.70%) |
Apr 22, 2024 | 298.22 | 300.81 | 294.71 | 299.23 | 358,283 | +3.13(+1.06%) |
Apr 19, 2024 | 296.18 | 299.76 | 293.91 | 296.10 | 466,328 | +1.87(+0.64%) |
Apr 18, 2024 | 296.30 | 300.40 | 288.94 | 294.23 | 687,011 | -9.95(-3.27%) |
Apr 17, 2024 | 312.43 | 313.36 | 302.50 | 304.18 | 614,608 | -9.54(-3.04%) |
Apr 16, 2024 | 318.72 | 320.30 | 312.87 | 313.72 | 441,693 | -5.87(-1.84%) |
Apr 15, 2024 | 326.46 | 328.11 | 316.97 | 319.59 | 312,519 | -3.07(-0.95%) |
Apr 12, 2024 | 334.75 | 335.33 | 321.94 | 322.66 | 392,727 | -15.23(-4.51%) |
Apr 11, 2024 | 341.56 | 342.36 | 337.00 | 337.89 | 378,868 | +0.74(+0.22%) |
Apr 10, 2024 | 337.11 | 341.94 | 335.24 | 337.15 | 222,108 | -7.88(-2.28%) |
Apr 09, 2024 | 342.97 | 346.54 | 341.45 | 345.03 | 295,550 | +5.99(+1.77%) |
Apr 08, 2024 | 335.38 | 340.48 | 334.38 | 339.04 | 286,356 | +3.10(+0.92%) |
Apr 05, 2024 | 335.69 | 339.73 | 333.65 | 335.94 | 304,419 | +1.68(+0.50%) |
Apr 04, 2024 | 344.69 | 344.69 | 333.47 | 334.26 | 329,401 | -6.84(-2.01%) |
Apr 03, 2024 | 339.05 | 343.44 | 338.83 | 341.10 | 258,234 | +1.37(+0.40%) |
Apr 02, 2024 | 340.63 | 342.43 | 336.83 | 339.73 | 278,830 | -4.78(-1.39%) |
Apr 01, 2024 | 345.15 | 346.49 | 340.96 | 344.51 | 246,496 | +0.28(+0.08%) |
Mar 28, 2024 | 345.76 | 347.22 | 343.10 | 344.23 | 262,487 | -0.96(-0.28%) |
Mar 27, 2024 | 340.21 | 346.49 | 337.88 | 345.19 | 449,325 | +7.09(+2.10%) |
Mar 26, 2024 | 343.03 | 343.88 | 338.00 | 338.10 | 367,291 | -4.62(-1.35%) |
Mar 25, 2024 | 348.89 | 349.39 | 341.13 | 342.72 | 309,481 | -4.59(-1.32%) |
Mar 22, 2024 | 352.61 | 354.00 | 341.44 | 347.31 | 370,434 | -5.14(-1.46%) |
Mar 21, 2024 | 351.10 | 355.69 | 348.52 | 352.45 | 383,146 | +4.09(+1.17%) |
Mar 20, 2024 | 347.96 | 348.46 | 342.66 | 348.36 | 314,828 | -0.60(-0.17%) |
Mar 19, 2024 | 347.39 | 350.58 | 344.11 | 348.96 | 358,038 | +1.69(+0.49%) |
Mar 18, 2024 | 350.11 | 355.59 | 347.11 | 347.27 | 480,081 | -5.63(-1.60%) |
Mar 15, 2024 | 340.75 | 354.87 | 340.75 | 352.90 | 837,727 | +9.33(+2.72%) |
Mar 14, 2024 | 350.85 | 350.85 | 340.68 | 343.57 | 473,994 | -8.16(-2.32%) |
Mar 13, 2024 | 354.76 | 356.61 | 350.40 | 351.73 | 311,305 | -1.57(-0.44%) |
Mar 12, 2024 | 354.39 | 356.86 | 350.31 | 353.30 | 301,509 | -0.56(-0.16%) |
Mar 11, 2024 | 355.71 | 356.45 | 350.03 | 353.86 | 316,071 | -2.08(-0.58%) |
Mar 08, 2024 | 361.41 | 363.80 | 355.77 | 355.94 | 518,037 | -5.06(-1.40%) |
Mar 07, 2024 | 351.93 | 361.09 | 349.81 | 361.00 | 618,604 | +12.00(+3.44%) |
Mar 06, 2024 | 344.70 | 351.51 | 344.70 | 349.00 | 217,405 | +5.59(+1.63%) |
Mar 05, 2024 | 346.99 | 349.36 | 342.36 | 343.41 | 355,712 | -3.35(-0.97%) |
Mar 04, 2024 | 346.81 | 352.27 | 346.29 | 346.76 | 528,020 | +0.72(+0.21%) |
Mar 01, 2024 | 336.81 | 346.52 | 330.82 | 346.04 | 449,580 | +8.62(+2.55%) |
Feb 29, 2024 | 340.01 | 340.85 | 334.83 | 337.42 | 693,268 | -0.26(-0.08%) |
Feb 28, 2024 | 332.93 | 344.17 | 331.25 | 337.68 | 583,228 | +5.03(+1.51%) |
Feb 27, 2024 | 328.18 | 333.87 | 326.30 | 332.65 | 219,216 | +5.62(+1.72%) |
Feb 26, 2024 | 331.09 | 333.40 | 326.95 | 327.03 | 329,660 | -4.22(-1.27%) |
Feb 23, 2024 | 332.51 | 333.71 | 330.49 | 331.25 | 241,827 | +0.70(+0.21%) |
Feb 22, 2024 | 329.45 | 332.12 | 323.75 | 330.55 | 364,859 | +1.03(+0.31%) |
Feb 21, 2024 | 321.27 | 329.94 | 321.27 | 329.52 | 251,348 | +5.57(+1.72%) |
Feb 20, 2024 | 322.93 | 324.58 | 320.36 | 323.95 | 301,941 | -1.26(-0.39%) |
Feb 16, 2024 | 320.25 | 333.49 | 320.25 | 325.21 | 540,563 | +2.34(+0.72%) |
Feb 15, 2024 | 317.86 | 323.50 | 317.86 | 322.87 | 276,568 | +5.35(+1.68%) |
Feb 14, 2024 | 314.59 | 317.88 | 314.59 | 317.52 | 534,119 | +5.94(+1.91%) |
Feb 13, 2024 | 314.10 | 316.86 | 307.20 | 311.58 | 447,659 | -8.62(-2.69%) |
Feb 12, 2024 | 322.05 | 322.39 | 317.38 | 320.20 | 362,647 | -2.62(-0.81%) |
Feb 09, 2024 | 325.69 | 327.56 | 320.82 | 322.82 | 409,223 | -3.87(-1.18%) |
Feb 08, 2024 | 322.72 | 327.92 | 320.70 | 326.69 | 348,908 | +3.15(+0.97%) |
Feb 07, 2024 | 330.32 | 331.18 | 322.48 | 323.54 | 587,380 | -6.84(-2.07%) |
Feb 06, 2024 | 322.00 | 332.85 | 316.44 | 330.38 | 923,245 | +5.53(+1.70%) |
Feb 05, 2024 | 322.43 | 326.15 | 318.42 | 324.85 | 754,042 | +4.11(+1.28%) |
Feb 02, 2024 | 320.81 | 322.95 | 316.89 | 320.74 | 516,551 | -3.71(-1.14%) |
Feb 01, 2024 | 319.17 | 324.65 | 314.52 | 324.45 | 245,675 | +6.74(+2.12%) |
Jan 31, 2024 | 328.67 | 328.67 | 316.91 | 317.71 | 402,432 | -10.67(-3.25%) |
Jan 30, 2024 | 324.36 | 330.54 | 324.12 | 328.38 | 419,263 | +4.02(+1.24%) |
Jan 29, 2024 | 318.00 | 324.48 | 317.62 | 324.36 | 383,100 | +8.24(+2.61%) |
Jan 26, 2024 | 318.69 | 321.05 | 315.35 | 316.12 | 351,946 | +4.12(+1.32%) |
Jan 25, 2024 | 314.06 | 316.72 | 310.08 | 312.00 | 215,623 | -0.42(-0.13%) |
Jan 24, 2024 | 317.18 | 320.19 | 309.70 | 312.42 | 330,147 | -4.02(-1.27%) |
Jan 23, 2024 | 319.45 | 319.45 | 313.86 | 316.44 | 286,657 | -0.61(-0.19%) |
Jan 22, 2024 | 313.61 | 318.57 | 313.52 | 317.05 | 355,689 | +4.60(+1.47%) |
Jan 19, 2024 | 310.63 | 315.51 | 308.00 | 312.45 | 698,300 | +2.29(+0.74%) |
Jan 18, 2024 | 303.28 | 310.50 | 300.53 | 310.16 | 345,551 | +7.65(+2.53%) |
Jan 17, 2024 | 306.35 | 308.92 | 299.02 | 302.51 | 306,994 | -5.62(-1.82%) |
Jan 16, 2024 | 305.00 | 309.30 | 301.60 | 308.13 | 376,970 | +0.17(+0.06%) |
Jan 12, 2024 | 305.53 | 308.10 | 303.40 | 307.96 | 398,809 | +3.53(+1.16%) |
Jan 11, 2024 | 305.69 | 306.69 | 302.00 | 304.43 | 334,573 | -3.17(-1.03%) |
Jan 10, 2024 | 300.00 | 308.06 | 293.46 | 307.60 | 491,899 | +5.02(+1.66%) |
Jan 09, 2024 | 307.66 | 317.06 | 301.63 | 302.58 | 470,169 | -9.16(-2.94%) |
Jan 08, 2024 | 305.28 | 312.05 | 305.28 | 311.74 | 462,610 | +6.67(+2.19%) |
Jan 05, 2024 | 304.29 | 310.15 | 302.89 | 305.07 | 358,794 | -2.30(-0.75%) |
Jan 04, 2024 | 303.12 | 308.89 | 303.12 | 307.37 | 374,413 | +1.49(+0.49%) |
Jan 03, 2024 | 327.00 | 327.00 | 305.52 | 305.88 | 654,888 | -22.74(-6.92%) |
Jan 02, 2024 | 327.57 | 334.87 | 327.57 | 328.62 | 343,403 | -0.61(-0.19%) |
Dec 29, 2023 | 332.13 | 333.29 | 327.59 | 329.23 | 282,911 | -3.54(-1.06%) |
Dec 28, 2023 | 334.07 | 335.40 | 332.51 | 332.77 | 158,951 | -0.27(-0.08%) |
Dec 27, 2023 | 332.51 | 334.08 | 330.12 | 333.04 | 214,905 | +1.07(+0.32%) |
Dec 26, 2023 | 330.06 | 332.77 | 327.58 | 331.97 | 203,874 | +2.23(+0.68%) |
Dec 22, 2023 | 331.18 | 332.16 | 328.14 | 329.74 | 268,439 | +0.95(+0.29%) |
Dec 21, 2023 | 325.84 | 330.00 | 323.88 | 328.79 | 326,785 | +5.54(+1.71%) |
Dec 20, 2023 | 328.85 | 333.29 | 322.86 | 323.25 | 464,685 | -5.72(-1.74%) |
Dec 19, 2023 | 325.26 | 330.25 | 321.99 | 328.97 | 382,216 | +6.69(+2.08%) |
Dec 18, 2023 | 320.35 | 323.01 | 317.87 | 322.28 | 528,505 | +2.14(+0.67%) |
Dec 15, 2023 | 317.13 | 321.65 | 312.93 | 320.14 | 1,364,332 | -1.20(-0.37%) |
Dec 14, 2023 | 314.79 | 321.35 | 313.62 | 321.34 | 932,140 | +9.21(+2.95%) |
Dec 13, 2023 | 297.33 | 312.74 | 297.33 | 312.13 | 552,736 | +14.34(+4.82%) |
Dec 12, 2023 | 297.97 | 299.43 | 293.70 | 297.79 | 388,866 | +1.42(+0.48%) |
Dec 11, 2023 | 293.58 | 296.46 | 292.92 | 296.37 | 315,620 | +4.23(+1.45%) |
Dec 08, 2023 | 291.07 | 295.66 | 288.44 | 292.14 | 473,010 | -1.24(-0.42%) |
Dec 07, 2023 | 289.43 | 293.73 | 287.00 | 293.38 | 310,434 | +3.86(+1.33%) |
Dec 06, 2023 | 287.00 | 291.45 | 283.46 | 289.52 | 354,988 | +4.57(+1.60%) |
Dec 05, 2023 | 287.00 | 290.19 | 282.36 | 284.95 | 463,764 | -3.84(-1.33%) |
Dec 04, 2023 | 288.00 | 291.56 | 286.93 | 288.79 | 413,983 | -0.06(-0.02%) |
Dec 01, 2023 | 279.75 | 288.98 | 278.01 | 288.85 | 478,726 | +8.24(+2.94%) |
Nov 30, 2023 | 281.10 | 282.64 | 276.84 | 280.61 | 588,517 | +0.87(+0.31%) |
Nov 29, 2023 | 278.34 | 281.98 | 277.92 | 279.74 | 302,991 | +3.79(+1.37%) |
Nov 28, 2023 | 277.00 | 277.47 | 273.60 | 275.95 | 319,721 | -1.05(-0.38%) |
Nov 27, 2023 | 278.60 | 280.03 | 275.73 | 277.00 | 514,299 | -3.39(-1.21%) |
Nov 24, 2023 | 276.28 | 280.87 | 275.40 | 280.39 | 264,140 | +4.06(+1.47%) |
Nov 22, 2023 | 275.79 | 278.02 | 275.79 | 276.33 | 350,135 | +1.68(+0.61%) |
Nov 21, 2023 | 269.86 | 279.40 | 269.00 | 274.65 | 708,705 | +13.72(+5.26%) |
Nov 20, 2023 | 262.18 | 263.50 | 258.89 | 260.93 | 548,540 | -0.95(-0.36%) |
Nov 17, 2023 | 268.01 | 268.01 | 260.90 | 261.88 | 622,845 | -4.32(-1.62%) |
Nov 16, 2023 | 267.72 | 269.29 | 266.00 | 266.20 | 450,281 | -0.74(-0.28%) |
Nov 15, 2023 | 259.44 | 269.09 | 259.44 | 266.94 | 591,470 | +8.27(+3.20%) |
Nov 14, 2023 | 256.63 | 261.14 | 256.63 | 258.67 | 710,922 | +7.69(+3.06%) |
Nov 13, 2023 | 252.40 | 254.71 | 249.34 | 250.98 | 550,854 | -4.94(-1.93%) |
Nov 10, 2023 | 254.09 | 256.25 | 246.35 | 255.92 | 539,453 | +2.84(+1.12%) |
Nov 09, 2023 | 257.25 | 257.31 | 252.26 | 253.08 | 448,907 | -2.74(-1.07%) |
Nov 08, 2023 | 261.05 | 264.59 | 252.57 | 255.82 | 732,521 | -4.85(-1.86%) |
Nov 07, 2023 | 241.95 | 262.00 | 241.95 | 260.67 | 1,259,548 | +8.52(+3.38%) |
Nov 06, 2023 | 261.90 | 262.24 | 251.76 | 252.15 | 1,007,792 | -8.34(-3.20%) |
Nov 03, 2023 | 250.19 | 260.76 | 250.19 | 260.49 | 841,630 | +15.08(+6.14%) |
Nov 02, 2023 | 243.13 | 246.56 | 241.41 | 245.41 | 531,338 | +4.57(+1.90%) |
Nov 01, 2023 | 237.32 | 241.70 | 234.04 | 240.84 | 595,476 | +2.31(+0.97%) |
Oct 31, 2023 | 240.63 | 245.09 | 237.54 | 238.53 | 825,392 | +1.83(+0.77%) |
Oct 30, 2023 | 245.16 | 245.40 | 234.09 | 236.70 | 1,075,345 | -8.06(-3.29%) |
Oct 27, 2023 | 245.07 | 246.87 | 241.43 | 244.76 | 855,535 | +0.31(+0.13%) |
Oct 26, 2023 | 242.32 | 245.58 | 241.24 | 244.45 | 906,673 | +2.15(+0.89%) |
Oct 25, 2023 | 240.00 | 246.08 | 231.90 | 242.30 | 905,524 | -6.88(-2.76%) |
Oct 24, 2023 | 248.68 | 252.09 | 240.00 | 249.18 | 959,396 | -6.48(-2.53%) |
Oct 23, 2023 | 251.18 | 257.37 | 249.25 | 255.66 | 512,427 | +2.02(+0.80%) |
Oct 20, 2023 | 252.47 | 256.39 | 252.47 | 253.64 | 618,784 | +1.31(+0.52%) |
Oct 19, 2023 | 250.63 | 254.97 | 249.93 | 252.33 | 586,106 | +3.82(+1.54%) |
Oct 18, 2023 | 253.78 | 253.78 | 248.11 | 248.51 | 292,487 | -8.11(-3.16%) |
Oct 17, 2023 | 251.53 | 258.63 | 250.00 | 256.62 | 267,616 | +1.45(+0.57%) |
Oct 16, 2023 | 254.59 | 256.93 | 250.74 | 255.17 | 293,294 | +2.56(+1.01%) |
Oct 13, 2023 | 249.74 | 254.34 | 248.86 | 252.61 | 451,314 | +1.61(+0.64%) |
Oct 12, 2023 | 263.74 | 264.79 | 250.83 | 251.00 | 862,216 | -15.20(-5.71%) |
Oct 11, 2023 | 268.89 | 268.89 | 265.41 | 266.20 | 239,034 | -2.60(-0.97%) |
Oct 10, 2023 | 266.19 | 271.24 | 263.91 | 268.80 | 340,880 | +1.81(+0.68%) |
Oct 09, 2023 | 265.67 | 268.47 | 262.61 | 266.99 | 201,714 | -0.41(-0.15%) |
Oct 06, 2023 | 263.97 | 269.94 | 262.72 | 267.40 | 263,426 | +1.41(+0.53%) |
Oct 05, 2023 | 268.17 | 268.50 | 261.88 | 265.99 | 252,478 | -1.77(-0.66%) |
Oct 04, 2023 | 265.97 | 268.01 | 262.18 | 267.76 | 356,067 | +2.75(+1.04%) |
Oct 03, 2023 | 268.81 | 271.64 | 264.72 | 265.01 | 460,253 | -5.51(-2.04%) |
Oct 02, 2023 | 273.36 | 273.36 | 266.29 | 270.52 | 408,579 | -3.69(-1.35%) |
Sep 29, 2023 | 277.75 | 278.11 | 273.14 | 274.21 | 416,512 | -1.14(-0.41%) |
Sep 28, 2023 | 271.56 | 276.75 | 269.31 | 275.35 | 847,302 | +3.01(+1.11%) |
Sep 27, 2023 | 269.89 | 274.43 | 268.13 | 272.34 | 351,789 | +4.30(+1.60%) |
Sep 26, 2023 | 269.91 | 272.28 | 267.69 | 268.04 | 331,586 | -2.92(-1.08%) |
Sep 25, 2023 | 267.58 | 271.28 | 269.88 | 270.96 | 232,513 | +1.96(+0.73%) |
Sep 22, 2023 | 269.22 | 271.57 | 267.24 | 269.00 | 242,607 | +0.13(+0.05%) |
Sep 21, 2023 | 273.01 | 274.85 | 267.37 | 268.87 | 302,214 | -5.24(-1.91%) |
Sep 20, 2023 | 277.72 | 277.72 | 273.35 | 274.11 | 310,801 | -1.18(-0.43%) |
Sep 19, 2023 | 272.07 | 275.60 | 271.23 | 275.29 | 269,030 | +1.90(+0.69%) |
Sep 18, 2023 | 274.64 | 275.76 | 271.54 | 273.39 | 393,849 | -2.41(-0.87%) |
Sep 15, 2023 | 269.51 | 295.95 | 268.19 | 275.80 | 1,773,818 | +3.79(+1.39%) |
Sep 14, 2023 | 269.44 | 273.14 | 264.70 | 272.01 | 322,524 | +4.78(+1.79%) |
Sep 13, 2023 | 256.78 | 273.51 | 256.06 | 267.23 | 460,728 | +6.87(+2.64%) |
Sep 12, 2023 | 262.51 | 263.52 | 258.53 | 260.36 | 326,766 | -2.94(-1.12%) |
Sep 11, 2023 | 263.93 | 265.54 | 261.47 | 263.30 | 403,082 | -0.27(-0.10%) |
Sep 08, 2023 | 270.36 | 270.36 | 260.95 | 263.57 | 561,155 | -6.73(-2.49%) |
Sep 07, 2023 | 272.71 | 273.52 | 269.58 | 270.30 | 317,253 | -2.56(-0.94%) |
Sep 06, 2023 | 275.74 | 276.29 | 271.56 | 272.86 | 382,067 | -3.49(-1.26%) |
Sep 05, 2023 | 280.15 | 281.77 | 276.17 | 276.35 | 324,224 | -4.67(-1.66%) |
Sep 01, 2023 | 284.38 | 287.90 | 280.92 | 281.02 | 315,094 | +0.22(+0.08%) |
Aug 31, 2023 | 288.99 | 288.99 | 280.44 | 280.80 | 541,267 | -6.39(-2.23%) |
Aug 30, 2023 | 287.78 | 291.52 | 286.28 | 287.19 | 328,901 | -0.62(-0.22%) |
Aug 29, 2023 | 281.60 | 288.82 | 281.60 | 287.81 | 369,094 | +6.36(+2.26%) |
Aug 28, 2023 | 273.59 | 281.67 | 273.51 | 281.45 | 456,153 | +8.08(+2.96%) |
Aug 25, 2023 | 272.15 | 275.66 | 270.72 | 273.37 | 187,829 | +2.20(+0.81%) |
Aug 24, 2023 | 271.25 | 274.96 | 269.60 | 271.17 | 338,238 | +0.14(+0.05%) |
Aug 23, 2023 | 269.59 | 271.54 | 267.49 | 271.03 | 262,298 | +3.06(+1.14%) |
Aug 22, 2023 | 265.23 | 269.08 | 265.23 | 267.97 | 330,016 | +0.80(+0.30%) |
Aug 21, 2023 | 270.41 | 271.26 | 266.22 | 267.17 | 358,803 | -2.83(-1.05%) |
Aug 18, 2023 | 272.05 | 273.11 | 267.65 | 270.00 | 385,717 | -3.16(-1.16%) |
Aug 17, 2023 | 275.11 | 276.56 | 273.08 | 273.16 | 428,729 | -1.70(-0.62%) |
Aug 16, 2023 | 281.81 | 283.27 | 274.66 | 274.86 | 670,233 | -10.61(-3.72%) |
Aug 15, 2023 | 286.73 | 288.23 | 284.20 | 285.47 | 345,066 | -2.90(-1.01%) |
Aug 14, 2023 | 289.69 | 292.47 | 287.40 | 288.37 | 355,723 | -3.29(-1.13%) |
Aug 11, 2023 | 287.78 | 293.57 | 285.27 | 291.66 | 330,778 | +2.36(+0.82%) |
Aug 10, 2023 | 291.84 | 295.79 | 287.71 | 289.30 | 540,157 | -2.72(-0.93%) |
Aug 09, 2023 | 296.73 | 297.94 | 291.89 | 292.02 | 346,640 | -4.71(-1.59%) |
Aug 08, 2023 | 289.87 | 297.23 | 288.01 | 296.73 | 682,930 | +7.01(+2.42%) |
Aug 07, 2023 | 289.68 | 292.74 | 287.00 | 289.72 | 519,503 | -0.17(-0.06%) |
Aug 04, 2023 | 291.48 | 296.10 | 289.28 | 289.89 | 754,375 | -1.52(-0.52%) |
Aug 03, 2023 | 290.00 | 294.26 | 287.89 | 291.41 | 938,849 | -0.36(-0.12%) |
Aug 02, 2023 | 282.00 | 300.77 | 282.00 | 291.77 | 1,413,999 | +17.37(+6.33%) |
Aug 01, 2023 | 275.41 | 281.99 | 272.81 | 274.40 | 884,667 | -1.81(-0.66%) |
Jul 31, 2023 | 281.40 | 284.08 | 273.14 | 276.21 | 600,252 | -9.56(-3.35%) |
Jul 28, 2023 | 287.65 | 287.65 | 276.67 | 285.77 | 498,730 | +0.55(+0.19%) |
Jul 27, 2023 | 291.65 | 294.32 | 285.17 | 285.22 | 675,857 | -4.70(-1.62%) |
Jul 26, 2023 | 283.27 | 290.06 | 279.77 | 289.92 | 711,651 | +3.38(+1.18%) |
Jul 25, 2023 | 282.25 | 291.69 | 281.25 | 286.54 | 713,048 | -0.43(-0.15%) |
Jul 24, 2023 | 288.04 | 292.32 | 286.56 | 286.97 | 635,129 | -1.75(-0.61%) |
Jul 21, 2023 | 279.93 | 291.75 | 275.69 | 288.72 | 880,586 | +8.95(+3.20%) |
Jul 20, 2023 | 280.93 | 281.22 | 274.01 | 279.77 | 512,484 | -0.31(-0.11%) |
Jul 19, 2023 | 273.30 | 282.23 | 273.30 | 280.08 | 1,026,667 | +8.20(+3.02%) |
Jul 18, 2023 | 269.00 | 272.22 | 269.00 | 271.88 | 445,931 | +2.05(+0.76%) |
Jul 17, 2023 | 270.53 | 270.94 | 267.34 | 269.83 | 522,492 | -0.94(-0.35%) |
Jul 14, 2023 | 269.10 | 271.63 | 267.95 | 270.77 | 326,332 | +1.51(+0.56%) |
Jul 13, 2023 | 270.08 | 270.08 | 264.72 | 269.26 | 420,819 | +0.32(+0.12%) |
Jul 12, 2023 | 267.72 | 270.66 | 264.78 | 268.94 | 474,795 | +5.41(+2.05%) |
Jul 11, 2023 | 263.68 | 267.55 | 261.22 | 263.53 | 332,309 | -1.13(-0.43%) |
Jul 10, 2023 | 260.71 | 267.01 | 257.74 | 264.66 | 499,679 | +0.51(+0.19%) |
Jul 07, 2023 | 263.11 | 267.29 | 261.19 | 264.15 | 456,414 | -0.84(-0.32%) |
Jul 06, 2023 | 261.34 | 266.60 | 259.95 | 264.99 | 630,961 | -1.57(-0.59%) |
Jul 05, 2023 | 264.57 | 267.26 | 261.12 | 266.56 | 591,357 | +1.79(+0.68%) |
Jul 03, 2023 | 266.48 | 266.87 | 262.86 | 264.77 | 235,949 | -1.77(-0.66%) |
Jun 30, 2023 | 264.27 | 268.38 | 263.66 | 266.54 | 882,766 | +4.59(+1.75%) |
Jun 29, 2023 | 256.71 | 262.35 | 256.59 | 261.95 | 389,433 | +4.51(+1.75%) |
Jun 28, 2023 | 257.44 | 257.71 | 253.88 | 257.44 | 432,249 | -0.30(-0.12%) |
Jun 27, 2023 | 260.46 | 260.46 | 255.19 | 257.74 | 452,670 | -2.00(-0.77%) |
Jun 26, 2023 | 258.91 | 262.49 | 256.70 | 259.74 | 340,375 | -0.10(-0.04%) |
Jun 23, 2023 | 257.96 | 261.86 | 257.71 | 259.84 | 538,829 | -0.43(-0.17%) |
Jun 22, 2023 | 263.13 | 264.91 | 259.08 | 260.27 | 402,946 | -4.21(-1.59%) |
Jun 21, 2023 | 261.78 | 266.48 | 260.76 | 264.48 | 466,832 | +1.21(+0.46%) |
Jun 20, 2023 | 262.00 | 267.46 | 258.00 | 263.27 | 691,139 | -5.93(-2.20%) |
Jun 16, 2023 | 271.19 | 274.27 | 267.24 | 269.20 | 1,648,918 | +1.11(+0.41%) |