Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 252.76 | 253.66 | 249.76 | 249.96 | 261,082 | -5.41(-2.12%) |
Apr 29, 2024 | 253.81 | 255.71 | 253.62 | 255.38 | 337,831 | +2.65(+1.05%) |
Apr 26, 2024 | 250.71 | 253.40 | 249.81 | 252.73 | 259,785 | +3.23(+1.29%) |
Apr 25, 2024 | 247.43 | 249.97 | 246.06 | 249.50 | 238,193 | -1.41(-0.56%) |
Apr 24, 2024 | 252.78 | 253.29 | 249.38 | 250.91 | 284,893 | -1.10(-0.44%) |
Apr 23, 2024 | 247.78 | 253.12 | 247.74 | 252.01 | 389,772 | +4.44(+1.80%) |
Apr 22, 2024 | 246.01 | 248.69 | 244.39 | 247.57 | 330,856 | +2.63(+1.07%) |
Apr 19, 2024 | 245.25 | 247.69 | 242.57 | 244.94 | 1,528,819 | -1.65(-0.67%) |
Apr 18, 2024 | 248.59 | 250.89 | 246.20 | 246.59 | 364,315 | -1.08(-0.44%) |
Apr 17, 2024 | 252.17 | 252.67 | 247.65 | 247.67 | 445,177 | -3.22(-1.28%) |
Apr 16, 2024 | 249.29 | 252.13 | 248.15 | 250.88 | 416,047 | +0.20(+0.08%) |
Apr 15, 2024 | 255.88 | 256.75 | 249.75 | 250.68 | 544,123 | -4.31(-1.69%) |
Apr 12, 2024 | 258.95 | 259.52 | 253.63 | 255.00 | 565,399 | -5.48(-2.10%) |
Apr 11, 2024 | 259.62 | 261.25 | 257.90 | 260.48 | 467,680 | +1.99(+0.77%) |
Apr 10, 2024 | 257.79 | 260.42 | 256.41 | 258.49 | 907,382 | -5.90(-2.23%) |
Apr 09, 2024 | 264.46 | 265.03 | 261.77 | 264.39 | 493,881 | +0.69(+0.26%) |
Apr 08, 2024 | 264.49 | 264.92 | 262.24 | 263.70 | 655,539 | +1.34(+0.51%) |
Apr 05, 2024 | 260.92 | 264.13 | 260.20 | 262.37 | 479,101 | +1.07(+0.41%) |
Apr 04, 2024 | 267.75 | 268.13 | 260.87 | 261.30 | 241,245 | -3.40(-1.29%) |
Apr 03, 2024 | 261.78 | 265.57 | 261.14 | 264.70 | 463,139 | +1.70(+0.65%) |
Apr 02, 2024 | 264.62 | 264.64 | 261.61 | 263.01 | 449,547 | -5.31(-1.98%) |
Apr 01, 2024 | 270.93 | 270.93 | 267.58 | 268.32 | 566,404 | -2.10(-0.78%) |
Mar 28, 2024 | 271.08 | 272.72 | 270.29 | 270.42 | 448,721 | +0.03(+0.01%) |
Mar 27, 2024 | 267.92 | 270.38 | 266.94 | 270.38 | 321,797 | +5.13(+1.93%) |
Mar 26, 2024 | 267.84 | 268.40 | 265.12 | 265.25 | 257,849 | -0.11(-0.04%) |
Mar 25, 2024 | 265.41 | 267.21 | 265.24 | 265.36 | 360,350 | +0.66(+0.25%) |
Mar 22, 2024 | 267.51 | 268.10 | 264.65 | 264.70 | 366,092 | -3.10(-1.16%) |
Mar 21, 2024 | 266.72 | 269.51 | 266.68 | 267.80 | 627,372 | +2.91(+1.10%) |
Mar 20, 2024 | 259.88 | 265.80 | 259.14 | 264.89 | 382,696 | +4.31(+1.65%) |
Mar 19, 2024 | 257.82 | 261.32 | 256.90 | 260.58 | 584,762 | +0.67(+0.26%) |
Mar 18, 2024 | 263.09 | 263.36 | 259.69 | 259.92 | 422,983 | -1.95(-0.75%) |
Mar 15, 2024 | 260.53 | 262.78 | 260.44 | 261.87 | 455,335 | -0.21(-0.08%) |
Mar 14, 2024 | 266.70 | 266.70 | 259.55 | 262.08 | 780,537 | -4.79(-1.79%) |
Mar 13, 2024 | 265.60 | 267.73 | 265.60 | 266.87 | 683,622 | +1.09(+0.41%) |
Mar 12, 2024 | 265.48 | 266.51 | 263.19 | 265.78 | 581,379 | +0.77(+0.29%) |
Mar 11, 2024 | 267.02 | 267.87 | 264.50 | 265.01 | 452,506 | -2.78(-1.04%) |
Mar 08, 2024 | 270.81 | 273.02 | 266.49 | 267.79 | 712,169 | -0.70(-0.26%) |
Mar 07, 2024 | 268.00 | 269.38 | 267.44 | 268.49 | 668,490 | +2.31(+0.87%) |
Mar 06, 2024 | 267.48 | 267.71 | 264.48 | 266.18 | 602,281 | +2.68(+1.02%) |
Mar 05, 2024 | 265.48 | 266.88 | 262.41 | 263.50 | 505,160 | -4.52(-1.69%) |
Mar 04, 2024 | 269.34 | 270.26 | 267.56 | 268.01 | 511,668 | +1.15(+0.43%) |
Mar 01, 2024 | 264.28 | 267.42 | 263.35 | 266.87 | 677,249 | +3.59(+1.36%) |
Feb 29, 2024 | 265.92 | 266.63 | 261.55 | 263.28 | 616,639 | +1.22(+0.46%) |
Feb 28, 2024 | 262.13 | 263.70 | 261.18 | 262.06 | 732,629 | -1.94(-0.73%) |
Feb 27, 2024 | 262.32 | 264.38 | 261.51 | 263.99 | 827,318 | +4.29(+1.65%) |
Feb 26, 2024 | 256.78 | 260.24 | 256.49 | 259.71 | 516,331 | +2.75(+1.07%) |
Feb 23, 2024 | 256.75 | 258.35 | 255.14 | 256.95 | 1,051,928 | +0.25(+0.10%) |
Feb 22, 2024 | 254.65 | 257.45 | 254.29 | 256.70 | 891,563 | +4.33(+1.71%) |
Feb 21, 2024 | 252.56 | 253.43 | 250.50 | 252.38 | 749,162 | -2.37(-0.93%) |
Feb 20, 2024 | 255.42 | 256.07 | 253.13 | 254.75 | 692,386 | -3.99(-1.54%) |
Feb 16, 2024 | 260.57 | 261.71 | 258.52 | 258.74 | 779,742 | -4.08(-1.55%) |
Feb 15, 2024 | 258.78 | 263.32 | 258.69 | 262.82 | 600,267 | +5.90(+2.30%) |
Feb 14, 2024 | 254.39 | 257.32 | 252.87 | 256.91 | 619,559 | +6.78(+2.71%) |
Feb 13, 2024 | 251.41 | 254.21 | 248.24 | 250.13 | 1,439,134 | -10.28(-3.95%) |
Feb 12, 2024 | 257.31 | 261.32 | 257.31 | 260.41 | 504,691 | +4.09(+1.60%) |
Feb 09, 2024 | 253.00 | 256.64 | 252.29 | 256.32 | 586,551 | +4.96(+1.97%) |
Feb 08, 2024 | 247.21 | 251.60 | 246.64 | 251.37 | 344,318 | +4.38(+1.77%) |
Feb 07, 2024 | 247.82 | 248.25 | 245.49 | 246.99 | 419,525 | -0.06(-0.02%) |
Feb 06, 2024 | 244.27 | 247.12 | 243.44 | 247.05 | 426,487 | +2.57(+1.05%) |
Feb 05, 2024 | 245.44 | 245.93 | 241.97 | 244.48 | 728,610 | -2.89(-1.17%) |
Feb 02, 2024 | 245.90 | 248.50 | 244.29 | 247.37 | 455,409 | -0.84(-0.34%) |
Feb 01, 2024 | 245.54 | 248.34 | 243.13 | 248.21 | 649,030 | +4.50(+1.85%) |
Jan 31, 2024 | 248.34 | 250.65 | 243.31 | 243.71 | 411,482 | -5.05(-2.03%) |
Jan 30, 2024 | 250.51 | 250.53 | 247.90 | 248.75 | 612,813 | -2.79(-1.11%) |
Jan 29, 2024 | 246.28 | 251.55 | 245.53 | 251.55 | 515,674 | +5.43(+2.20%) |
Jan 26, 2024 | 247.47 | 248.75 | 245.84 | 246.12 | 484,046 | -0.30(-0.12%) |
Jan 25, 2024 | 247.57 | 248.99 | 244.76 | 246.42 | 667,234 | +1.61(+0.66%) |
Jan 24, 2024 | 250.16 | 250.33 | 244.58 | 244.82 | 640,039 | -2.20(-0.89%) |
Jan 23, 2024 | 249.50 | 249.80 | 245.50 | 247.02 | 790,464 | -0.34(-0.14%) |
Jan 22, 2024 | 244.39 | 247.78 | 244.39 | 247.36 | 801,017 | +5.09(+2.10%) |
Jan 19, 2024 | 240.83 | 242.77 | 238.49 | 242.27 | 362,805 | +2.24(+0.93%) |
Jan 18, 2024 | 240.58 | 240.95 | 237.02 | 240.03 | 340,569 | +1.18(+0.49%) |
Jan 17, 2024 | 237.56 | 239.16 | 236.39 | 238.85 | 397,215 | -1.75(-0.73%) |
Jan 16, 2024 | 240.38 | 241.98 | 239.28 | 240.60 | 605,778 | -1.94(-0.80%) |
Jan 12, 2024 | 245.32 | 247.07 | 241.93 | 242.53 | 398,416 | -0.60(-0.25%) |
Jan 11, 2024 | 244.19 | 244.98 | 240.17 | 243.13 | 778,410 | -1.84(-0.75%) |
Jan 10, 2024 | 244.78 | 245.24 | 242.36 | 244.97 | 432,652 | +0.09(+0.04%) |
Jan 09, 2024 | 244.00 | 245.87 | 242.60 | 244.88 | 648,112 | -1.95(-0.79%) |
Jan 08, 2024 | 240.98 | 246.93 | 240.24 | 246.83 | 560,733 | +5.92(+2.46%) |
Jan 05, 2024 | 240.22 | 243.47 | 240.11 | 240.91 | 598,609 | -1.25(-0.51%) |
Jan 04, 2024 | 241.72 | 243.48 | 241.56 | 242.15 | 518,079 | +0.05(+0.02%) |
Jan 03, 2024 | 246.16 | 246.91 | 241.53 | 242.10 | 553,848 | -7.07(-2.84%) |
Jan 02, 2024 | 249.26 | 252.38 | 247.70 | 249.17 | 697,659 | -2.36(-0.94%) |
Dec 29, 2023 | 255.44 | 255.86 | 251.54 | 251.54 | 553,267 | -4.05(-1.58%) |
Dec 28, 2023 | 256.19 | 257.24 | 254.90 | 255.59 | 340,760 | -1.29(-0.50%) |
Dec 27, 2023 | 255.75 | 257.41 | 254.91 | 256.87 | 579,856 | +1.59(+0.62%) |
Dec 26, 2023 | 253.00 | 255.89 | 252.56 | 255.28 | 573,025 | +3.23(+1.28%) |
Dec 22, 2023 | 250.82 | 253.30 | 250.36 | 252.05 | 673,363 | +2.52(+1.01%) |
Dec 21, 2023 | 248.27 | 249.62 | 246.79 | 249.52 | 664,293 | +4.76(+1.94%) |
Dec 20, 2023 | 249.68 | 252.23 | 244.58 | 244.77 | 588,980 | -5.55(-2.22%) |
Dec 19, 2023 | 247.63 | 250.65 | 247.63 | 250.32 | 534,831 | +4.48(+1.82%) |
Dec 18, 2023 | 246.12 | 247.90 | 244.85 | 245.84 | 735,320 | +0.05(+0.02%) |
Dec 15, 2023 | 248.10 | 248.72 | 244.31 | 245.79 | 800,983 | -1.56(-0.63%) |
Dec 14, 2023 | 245.82 | 248.88 | 244.70 | 247.35 | 1,398,950 | +5.87(+2.43%) |
Dec 13, 2023 | 234.43 | 241.59 | 232.58 | 241.48 | 605,297 | +7.39(+3.16%) |
Dec 12, 2023 | 233.23 | 234.82 | 231.42 | 234.09 | 310,512 | +0.73(+0.31%) |
Dec 11, 2023 | 232.43 | 233.81 | 231.78 | 233.36 | 871,097 | +0.74(+0.32%) |
Dec 08, 2023 | 230.93 | 233.82 | 230.14 | 232.63 | 686,939 | +1.74(+0.75%) |
Dec 07, 2023 | 230.02 | 231.07 | 228.69 | 230.89 | 668,780 | +1.31(+0.57%) |
Dec 06, 2023 | 231.92 | 233.90 | 229.44 | 229.57 | 908,426 | -0.56(-0.24%) |
Dec 05, 2023 | 231.59 | 231.77 | 229.59 | 230.13 | 607,486 | -2.81(-1.20%) |
Dec 04, 2023 | 229.63 | 233.03 | 229.51 | 232.94 | 631,549 | +2.33(+1.01%) |
Dec 01, 2023 | 224.50 | 230.93 | 223.24 | 230.61 | 555,441 | +5.90(+2.63%) |
Nov 30, 2023 | 225.09 | 225.79 | 223.82 | 224.71 | 386,602 | +0.80(+0.36%) |
Nov 29, 2023 | 224.66 | 227.36 | 223.47 | 223.91 | 584,689 | +1.29(+0.58%) |
Nov 28, 2023 | 223.49 | 224.42 | 222.01 | 222.62 | 480,636 | -1.35(-0.60%) |
Nov 27, 2023 | 223.44 | 224.45 | 222.16 | 223.97 | 384,335 | -0.52(-0.23%) |
Nov 24, 2023 | 222.58 | 225.00 | 222.58 | 224.49 | 152,432 | +1.44(+0.65%) |
Nov 22, 2023 | 222.99 | 224.80 | 222.18 | 223.05 | 562,736 | +1.59(+0.72%) |
Nov 21, 2023 | 222.70 | 223.22 | 221.26 | 221.45 | 416,333 | -2.72(-1.21%) |
Nov 20, 2023 | 222.65 | 224.62 | 221.98 | 224.17 | 645,683 | +1.69(+0.76%) |
Nov 17, 2023 | 221.76 | 222.76 | 220.91 | 222.48 | 494,363 | +2.84(+1.30%) |
Nov 16, 2023 | 222.01 | 222.48 | 218.67 | 219.63 | 729,977 | -3.35(-1.50%) |
Nov 15, 2023 | 222.98 | 227.24 | 222.75 | 222.99 | 738,701 | +0.20(+0.09%) |
Nov 14, 2023 | 218.04 | 222.82 | 217.92 | 222.79 | 1,103,837 | +11.02(+5.20%) |
Nov 13, 2023 | 210.50 | 212.31 | 209.37 | 211.77 | 329,872 | +0.29(+0.14%) |
Nov 10, 2023 | 209.96 | 212.11 | 208.41 | 211.48 | 767,918 | +2.63(+1.26%) |
Nov 09, 2023 | 213.43 | 213.58 | 208.49 | 208.86 | 443,087 | -3.27(-1.54%) |
Nov 08, 2023 | 214.30 | 214.90 | 211.50 | 212.13 | 429,835 | -2.45(-1.14%) |
Nov 07, 2023 | 213.10 | 215.43 | 212.57 | 214.58 | 327,341 | +0.46(+0.21%) |
Nov 06, 2023 | 216.58 | 217.05 | 213.03 | 214.12 | 1,692,449 | -2.47(-1.14%) |
Nov 03, 2023 | 213.94 | 217.94 | 213.94 | 216.59 | 958,940 | +5.87(+2.79%) |
Nov 02, 2023 | 209.34 | 210.88 | 208.21 | 210.72 | 915,295 | +4.15(+2.01%) |
Nov 01, 2023 | 205.68 | 206.68 | 203.74 | 206.57 | 466,585 | +0.62(+0.30%) |
Oct 31, 2023 | 204.14 | 206.44 | 203.46 | 205.95 | 489,383 | +2.15(+1.05%) |
Oct 30, 2023 | 205.03 | 205.94 | 202.40 | 203.80 | 523,424 | +0.76(+0.37%) |
Oct 27, 2023 | 206.06 | 206.27 | 202.59 | 203.05 | 1,061,486 | -2.10(-1.02%) |
Oct 26, 2023 | 206.16 | 207.49 | 204.22 | 205.15 | 609,980 | -0.34(-0.16%) |
Oct 25, 2023 | 208.07 | 208.07 | 205.44 | 205.48 | 254,188 | -4.49(-2.14%) |
Oct 24, 2023 | 209.15 | 211.22 | 208.58 | 209.97 | 457,302 | +2.44(+1.17%) |
Oct 23, 2023 | 207.96 | 210.25 | 206.52 | 207.53 | 607,858 | -1.67(-0.80%) |
Oct 20, 2023 | 212.15 | 212.16 | 209.00 | 209.21 | 346,706 | -2.79(-1.31%) |
Oct 19, 2023 | 215.12 | 216.21 | 211.55 | 211.99 | 509,433 | -3.33(-1.55%) |
Oct 18, 2023 | 218.38 | 218.38 | 214.97 | 215.32 | 414,916 | -4.77(-2.17%) |
Oct 17, 2023 | 216.21 | 221.92 | 216.21 | 220.09 | 456,923 | +2.23(+1.02%) |
Oct 16, 2023 | 215.95 | 218.28 | 215.24 | 217.86 | 897,199 | +3.61(+1.69%) |
Oct 13, 2023 | 216.47 | 216.62 | 213.34 | 214.25 | 330,584 | -1.99(-0.92%) |
Oct 12, 2023 | 222.16 | 222.16 | 215.18 | 216.24 | 349,270 | -5.21(-2.35%) |
Oct 11, 2023 | 222.92 | 223.89 | 219.96 | 221.45 | 537,839 | -1.26(-0.57%) |
Oct 10, 2023 | 220.57 | 224.26 | 220.49 | 222.72 | 580,084 | +2.58(+1.17%) |
Oct 09, 2023 | 217.61 | 220.62 | 217.30 | 220.14 | 447,068 | +0.82(+0.37%) |
Oct 06, 2023 | 215.19 | 220.22 | 214.73 | 219.32 | 827,437 | +2.60(+1.20%) |
Oct 05, 2023 | 216.19 | 217.67 | 214.97 | 216.73 | 689,138 | -0.11(-0.05%) |
Oct 04, 2023 | 216.30 | 217.33 | 214.16 | 216.84 | 667,175 | +0.31(+0.14%) |
Oct 03, 2023 | 218.97 | 219.69 | 215.54 | 216.53 | 1,197,093 | -3.79(-1.72%) |
Oct 02, 2023 | 222.40 | 223.07 | 219.29 | 220.32 | 943,931 | -2.71(-1.21%) |
Sep 29, 2023 | 226.18 | 226.57 | 222.50 | 223.03 | 719,512 | -1.52(-0.68%) |
Sep 28, 2023 | 222.02 | 225.82 | 222.02 | 224.55 | 461,928 | +2.21(+0.99%) |
Sep 27, 2023 | 221.26 | 223.43 | 220.34 | 222.34 | 876,075 | +2.21(+1.00%) |
Sep 26, 2023 | 221.50 | 223.25 | 219.94 | 220.13 | 716,707 | -2.39(-1.08%) |
Sep 25, 2023 | 220.66 | 222.97 | 221.89 | 222.52 | 508,501 | +0.63(+0.29%) |
Sep 22, 2023 | 222.95 | 224.10 | 221.81 | 221.89 | 844,638 | -0.53(-0.24%) |
Sep 21, 2023 | 224.15 | 224.30 | 222.34 | 222.41 | 693,830 | -3.82(-1.69%) |
Sep 20, 2023 | 229.66 | 230.59 | 226.11 | 226.24 | 492,416 | -2.33(-1.02%) |
Sep 19, 2023 | 229.79 | 230.39 | 227.82 | 228.57 | 391,865 | -1.20(-0.52%) |
Sep 18, 2023 | 230.76 | 231.06 | 229.67 | 229.77 | 328,048 | -1.08(-0.47%) |
Sep 15, 2023 | 233.03 | 233.03 | 230.08 | 230.85 | 769,943 | -2.99(-1.28%) |
Sep 14, 2023 | 232.74 | 234.47 | 232.12 | 233.84 | 505,910 | +2.57(+1.11%) |
Sep 13, 2023 | 232.94 | 233.49 | 230.57 | 231.27 | 669,173 | -1.67(-0.72%) |
Sep 12, 2023 | 232.68 | 234.49 | 232.56 | 232.94 | 258,700 | -0.45(-0.19%) |
Sep 11, 2023 | 234.07 | 234.84 | 233.28 | 233.39 | 468,841 | +0.56(+0.24%) |
Sep 08, 2023 | 233.87 | 234.57 | 232.64 | 232.83 | 290,589 | -1.11(-0.48%) |
Sep 07, 2023 | 234.59 | 235.06 | 232.46 | 233.94 | 424,213 | -2.51(-1.06%) |
Sep 06, 2023 | 237.03 | 238.26 | 234.80 | 236.46 | 257,861 | -0.12(-0.05%) |
Sep 05, 2023 | 239.54 | 239.79 | 236.44 | 236.57 | 429,156 | -4.45(-1.85%) |
Sep 01, 2023 | 240.81 | 242.37 | 240.08 | 241.02 | 348,326 | +2.04(+0.86%) |
Aug 31, 2023 | 239.58 | 240.97 | 238.82 | 238.98 | 285,973 | -0.42(-0.17%) |
Aug 30, 2023 | 237.16 | 240.27 | 237.16 | 239.39 | 336,807 | +1.67(+0.70%) |
Aug 29, 2023 | 233.57 | 237.99 | 232.75 | 237.73 | 514,145 | +3.71(+1.59%) |
Aug 28, 2023 | 233.38 | 235.55 | 233.38 | 234.01 | 289,763 | +1.39(+0.60%) |
Aug 25, 2023 | 231.79 | 233.56 | 229.12 | 232.62 | 453,598 | +1.39(+0.60%) |
Aug 24, 2023 | 234.58 | 234.97 | 230.98 | 231.23 | 699,043 | -3.55(-1.51%) |
Aug 23, 2023 | 232.39 | 235.53 | 232.05 | 234.79 | 500,281 | +2.47(+1.06%) |
Aug 22, 2023 | 233.24 | 233.92 | 231.37 | 232.31 | 505,440 | +0.28(+0.12%) |
Aug 21, 2023 | 231.72 | 232.70 | 230.39 | 232.04 | 529,432 | +0.34(+0.15%) |
Aug 18, 2023 | 228.12 | 232.54 | 228.03 | 231.70 | 540,262 | +1.47(+0.64%) |
Aug 17, 2023 | 234.24 | 234.63 | 230.05 | 230.23 | 960,132 | -3.67(-1.57%) |
Aug 16, 2023 | 236.85 | 237.76 | 233.87 | 233.90 | 439,926 | -3.32(-1.40%) |
Aug 15, 2023 | 238.57 | 238.63 | 236.73 | 237.22 | 461,036 | -2.29(-0.96%) |
Aug 14, 2023 | 238.05 | 239.61 | 236.58 | 239.51 | 536,553 | +0.37(+0.15%) |
Aug 11, 2023 | 237.53 | 239.68 | 237.34 | 239.15 | 474,223 | +0.31(+0.13%) |
Aug 10, 2023 | 240.25 | 242.82 | 237.82 | 238.84 | 719,433 | -0.62(-0.26%) |
Aug 09, 2023 | 241.93 | 241.93 | 238.45 | 239.46 | 594,737 | -2.68(-1.11%) |
Aug 08, 2023 | 241.37 | 242.29 | 239.55 | 242.14 | 488,906 | -1.69(-0.69%) |
Aug 07, 2023 | 244.91 | 245.12 | 242.24 | 243.83 | 397,684 | -0.85(-0.35%) |
Aug 04, 2023 | 246.22 | 247.39 | 243.84 | 244.69 | 713,187 | -1.01(-0.41%) |
Aug 03, 2023 | 245.54 | 247.09 | 244.34 | 245.70 | 656,176 | -0.83(-0.34%) |
Aug 02, 2023 | 248.19 | 248.35 | 245.27 | 246.53 | 717,695 | -4.30(-1.71%) |
Aug 01, 2023 | 250.89 | 250.91 | 248.61 | 250.83 | 375,581 | -1.42(-0.56%) |
Jul 31, 2023 | 249.97 | 252.27 | 249.80 | 252.25 | 473,792 | +3.23(+1.30%) |
Jul 28, 2023 | 248.41 | 249.41 | 247.83 | 249.03 | 294,768 | +3.34(+1.36%) |
Jul 27, 2023 | 250.44 | 250.70 | 244.82 | 245.69 | 638,492 | -3.16(-1.27%) |
Jul 26, 2023 | 247.55 | 249.88 | 247.33 | 248.85 | 286,259 | +0.80(+0.32%) |
Jul 25, 2023 | 246.79 | 249.38 | 246.79 | 248.05 | 604,980 | +0.76(+0.31%) |
Jul 24, 2023 | 247.60 | 249.56 | 246.54 | 247.29 | 288,579 | -0.32(-0.13%) |
Jul 21, 2023 | 250.08 | 250.13 | 247.26 | 247.61 | 665,478 | -0.75(-0.30%) |
Jul 20, 2023 | 250.87 | 250.92 | 247.75 | 248.36 | 310,687 | -2.38(-0.95%) |
Jul 19, 2023 | 252.21 | 253.31 | 250.07 | 250.74 | 826,538 | -0.51(-0.20%) |
Jul 18, 2023 | 248.84 | 251.54 | 248.54 | 251.25 | 581,079 | +2.27(+0.91%) |
Jul 17, 2023 | 245.71 | 249.93 | 245.64 | 248.98 | 1,077,325 | +2.95(+1.20%) |
Jul 14, 2023 | 247.77 | 247.88 | 244.55 | 246.03 | 902,412 | -1.72(-0.69%) |
Jul 13, 2023 | 246.48 | 248.12 | 245.76 | 247.75 | 346,194 | +2.47(+1.01%) |
Jul 12, 2023 | 247.02 | 247.02 | 244.68 | 245.27 | 330,365 | +2.03(+0.84%) |
Jul 11, 2023 | 242.06 | 243.43 | 240.63 | 243.24 | 375,899 | +2.17(+0.90%) |
Jul 10, 2023 | 235.97 | 241.13 | 235.96 | 241.06 | 319,489 | +4.55(+1.92%) |
Jul 07, 2023 | 235.09 | 238.56 | 235.09 | 236.51 | 326,810 | +2.05(+0.87%) |
Jul 06, 2023 | 235.05 | 235.80 | 232.12 | 234.47 | 501,634 | -3.50(-1.47%) |
Jul 05, 2023 | 240.04 | 240.04 | 237.81 | 237.97 | 439,385 | -3.21(-1.33%) |
Jul 03, 2023 | 240.83 | 241.99 | 240.21 | 241.18 | 105,108 | +0.23(+0.09%) |
Jun 30, 2023 | 241.54 | 242.44 | 240.56 | 240.95 | 296,741 | +1.79(+0.75%) |
Jun 29, 2023 | 236.66 | 239.98 | 236.61 | 239.16 | 286,540 | +2.60(+1.10%) |
Jun 28, 2023 | 234.74 | 236.73 | 233.74 | 236.56 | 277,511 | +1.55(+0.66%) |
Jun 27, 2023 | 232.18 | 235.78 | 231.81 | 235.01 | 252,025 | +3.29(+1.42%) |
Jun 26, 2023 | 231.93 | 234.91 | 231.39 | 231.73 | 312,666 | -0.41(-0.18%) |
Jun 23, 2023 | 233.21 | 235.10 | 232.03 | 232.13 | 449,108 | -3.86(-1.64%) |
Jun 22, 2023 | 236.31 | 236.84 | 234.60 | 236.00 | 231,824 | -1.36(-0.57%) |
Jun 21, 2023 | 236.46 | 238.79 | 235.88 | 237.36 | 241,803 | -0.20(-0.08%) |
Jun 20, 2023 | 237.05 | 238.01 | 235.65 | 237.56 | 278,929 | -0.76(-0.32%) |
Jun 16, 2023 | 240.88 | 241.57 | 237.11 | 238.32 | 395,694 | -1.68(-0.70%) |
Jun 15, 2023 | 236.81 | 240.26 | 236.81 | 240.00 | 265,918 | +1.93(+0.81%) |
Jun 14, 2023 | 240.92 | 242.06 | 236.27 | 238.07 | 286,759 | -2.62(-1.09%) |
Jun 13, 2023 | 239.16 | 241.54 | 239.09 | 240.69 | 583,230 | +2.80(+1.18%) |
Jun 12, 2023 | 236.82 | 238.78 | 235.65 | 237.89 | 254,578 | +1.62(+0.68%) |
Jun 09, 2023 | 238.22 | 238.58 | 235.75 | 236.28 | 414,792 | -1.70(-0.71%) |
Jun 08, 2023 | 238.22 | 238.74 | 236.14 | 237.97 | 501,230 | -0.41(-0.17%) |
Jun 07, 2023 | 236.44 | 239.70 | 236.44 | 238.38 | 612,750 | +3.43(+1.46%) |
Jun 06, 2023 | 229.00 | 235.74 | 228.87 | 234.96 | 261,143 | +5.49(+2.39%) |
Jun 05, 2023 | 230.52 | 231.78 | 228.24 | 229.46 | 394,489 | -2.62(-1.13%) |
Jun 02, 2023 | 227.66 | 232.26 | 226.88 | 232.08 | 465,969 | +6.90(+3.06%) |
Jun 01, 2023 | 222.79 | 225.82 | 221.39 | 225.18 | 316,376 | +2.51(+1.13%) |
May 31, 2023 | 223.09 | 224.62 | 220.59 | 222.67 | 390,827 | -1.52(-0.68%) |
May 30, 2023 | 225.85 | 227.05 | 223.38 | 224.19 | 408,170 | -1.12(-0.50%) |
May 26, 2023 | 222.80 | 225.78 | 222.71 | 225.31 | 203,907 | +2.54(+1.14%) |
May 25, 2023 | 224.11 | 224.11 | 221.02 | 222.77 | 236,308 | -1.15(-0.51%) |
May 24, 2023 | 224.40 | 224.79 | 222.62 | 223.92 | 348,504 | -2.08(-0.92%) |
May 23, 2023 | 227.40 | 230.18 | 225.78 | 226.00 | 333,093 | -1.94(-0.85%) |
May 22, 2023 | 225.89 | 228.85 | 225.48 | 227.95 | 348,110 | +2.59(+1.15%) |
May 19, 2023 | 228.68 | 228.68 | 224.41 | 225.36 | 339,118 | -0.83(-0.37%) |
May 18, 2023 | 223.99 | 226.66 | 223.53 | 226.19 | 364,739 | +1.52(+0.68%) |
May 17, 2023 | 221.53 | 225.15 | 220.20 | 224.67 | 505,341 | +3.75(+1.70%) |
May 16, 2023 | 222.43 | 222.43 | 220.49 | 220.93 | 251,688 | -2.98(-1.33%) |
May 15, 2023 | 221.80 | 224.88 | 221.06 | 223.90 | 133,824 | +2.75(+1.24%) |
May 12, 2023 | 222.24 | 223.27 | 219.88 | 221.15 | 304,958 | -0.41(-0.18%) |
May 11, 2023 | 222.16 | 222.82 | 220.49 | 221.56 | 180,149 | -2.15(-0.96%) |
May 10, 2023 | 224.85 | 224.85 | 221.57 | 223.71 | 291,649 | +1.76(+0.80%) |
May 09, 2023 | 221.03 | 222.76 | 220.50 | 221.95 | 194,194 | -0.53(-0.24%) |
May 08, 2023 | 223.54 | 224.10 | 221.31 | 222.47 | 209,381 | -0.39(-0.17%) |
May 05, 2023 | 221.10 | 223.51 | 220.58 | 222.86 | 301,381 | +4.93(+2.26%) |
May 04, 2023 | 219.54 | 219.55 | 216.15 | 217.93 | 248,011 | -2.59(-1.17%) |
May 03, 2023 | 219.71 | 224.39 | 219.71 | 220.52 | 251,845 | +1.46(+0.67%) |
May 02, 2023 | 222.22 | 222.22 | 216.91 | 219.06 | 945,865 | -4.08(-1.83%) |