Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 206.34 | 209.18 | 205.12 | 208.41 | 490,352 | +0.27(+0.13%) |
Apr 29, 2024 | 207.25 | 209.79 | 206.99 | 208.14 | 503,154 | +1.77(+0.86%) |
Apr 26, 2024 | 206.50 | 208.22 | 206.02 | 206.37 | 433,880 | +0.00(+0.00%) |
Apr 25, 2024 | 209.18 | 209.18 | 205.05 | 206.37 | 345,654 | -4.45(-2.11%) |
Apr 24, 2024 | 209.40 | 212.15 | 209.40 | 210.82 | 201,745 | +0.06(+0.03%) |
Apr 23, 2024 | 207.97 | 212.21 | 207.17 | 210.76 | 284,824 | +3.83(+1.85%) |
Apr 22, 2024 | 207.83 | 208.94 | 205.21 | 206.93 | 330,287 | +0.71(+0.34%) |
Apr 19, 2024 | 208.33 | 208.56 | 204.92 | 206.22 | 417,095 | -0.82(-0.40%) |
Apr 18, 2024 | 208.40 | 209.59 | 206.41 | 207.04 | 154,572 | -0.92(-0.44%) |
Apr 17, 2024 | 210.32 | 210.32 | 206.75 | 207.96 | 170,638 | -1.80(-0.86%) |
Apr 16, 2024 | 209.91 | 212.88 | 207.45 | 209.75 | 202,893 | -0.56(-0.27%) |
Apr 15, 2024 | 215.87 | 215.99 | 209.52 | 210.31 | 288,807 | -3.77(-1.76%) |
Apr 12, 2024 | 214.92 | 215.82 | 212.44 | 214.09 | 189,796 | -2.97(-1.37%) |
Apr 11, 2024 | 220.54 | 220.55 | 215.88 | 217.06 | 178,307 | -0.82(-0.38%) |
Apr 10, 2024 | 218.99 | 220.00 | 215.91 | 217.88 | 161,418 | -5.54(-2.48%) |
Apr 09, 2024 | 217.16 | 223.57 | 215.34 | 223.42 | 228,629 | +6.88(+3.18%) |
Apr 08, 2024 | 217.07 | 219.87 | 215.59 | 216.54 | 245,630 | +0.13(+0.06%) |
Apr 05, 2024 | 210.73 | 217.50 | 210.19 | 216.41 | 304,872 | +4.87(+2.30%) |
Apr 04, 2024 | 216.41 | 216.41 | 211.19 | 211.54 | 334,099 | -2.84(-1.33%) |
Apr 03, 2024 | 216.38 | 217.63 | 214.24 | 214.39 | 329,355 | -2.64(-1.22%) |
Apr 02, 2024 | 221.04 | 221.04 | 216.16 | 217.03 | 429,169 | -5.48(-2.46%) |
Apr 01, 2024 | 225.43 | 226.69 | 220.42 | 222.51 | 196,198 | -3.28(-1.45%) |
Mar 28, 2024 | 223.49 | 227.18 | 227.18 | 225.80 | 289,427 | +2.30(+1.03%) |
Mar 27, 2024 | 217.89 | 223.71 | 217.57 | 223.50 | 307,273 | +7.47(+3.46%) |
Mar 26, 2024 | 220.17 | 220.27 | 215.57 | 216.03 | 361,522 | -3.25(-1.48%) |
Mar 25, 2024 | 220.23 | 221.55 | 218.55 | 219.29 | 288,455 | -1.29(-0.58%) |
Mar 22, 2024 | 224.63 | 224.63 | 219.05 | 220.58 | 199,241 | -3.44(-1.54%) |
Mar 21, 2024 | 221.48 | 224.38 | 220.45 | 224.02 | 312,711 | +3.90(+1.77%) |
Mar 20, 2024 | 216.57 | 220.79 | 216.18 | 220.12 | 179,119 | +2.41(+1.11%) |
Mar 19, 2024 | 216.45 | 219.27 | 214.86 | 217.71 | 377,772 | +1.60(+0.74%) |
Mar 18, 2024 | 216.99 | 218.46 | 213.13 | 216.12 | 225,493 | +1.08(+0.50%) |
Mar 15, 2024 | 214.97 | 216.76 | 213.79 | 215.04 | 509,274 | -2.81(-1.29%) |
Mar 14, 2024 | 219.73 | 220.29 | 216.32 | 217.85 | 228,987 | -3.95(-1.78%) |
Mar 13, 2024 | 226.30 | 227.41 | 221.21 | 221.81 | 197,180 | -4.38(-1.94%) |
Mar 12, 2024 | 225.67 | 227.11 | 224.21 | 226.19 | 173,289 | -0.55(-0.24%) |
Mar 11, 2024 | 223.35 | 227.14 | 222.07 | 226.74 | 239,969 | +2.71(+1.21%) |
Mar 08, 2024 | 228.01 | 230.99 | 223.75 | 224.03 | 305,676 | -4.47(-1.96%) |
Mar 07, 2024 | 225.97 | 229.73 | 224.62 | 228.50 | 391,441 | +4.36(+1.95%) |
Mar 06, 2024 | 223.52 | 225.63 | 222.44 | 224.14 | 275,373 | +1.23(+0.55%) |
Mar 05, 2024 | 223.59 | 225.66 | 220.86 | 222.91 | 297,153 | -1.72(-0.76%) |
Mar 04, 2024 | 221.27 | 225.05 | 220.19 | 224.63 | 198,844 | +2.00(+0.90%) |
Mar 01, 2024 | 219.91 | 224.28 | 217.64 | 222.63 | 240,523 | +0.21(+0.09%) |
Feb 29, 2024 | 224.72 | 225.18 | 221.20 | 222.43 | 406,319 | -1.66(-0.74%) |
Feb 28, 2024 | 224.56 | 226.73 | 223.74 | 224.08 | 303,445 | -1.25(-0.55%) |
Feb 27, 2024 | 227.13 | 227.69 | 225.15 | 225.33 | 382,904 | -1.79(-0.79%) |
Feb 26, 2024 | 235.97 | 236.13 | 226.44 | 227.12 | 686,767 | -9.88(-4.17%) |
Feb 23, 2024 | 238.23 | 241.49 | 234.41 | 237.00 | 513,851 | +0.05(+0.02%) |
Feb 22, 2024 | 242.25 | 245.16 | 236.00 | 236.95 | 788,151 | -13.21(-5.28%) |
Feb 21, 2024 | 250.57 | 251.76 | 246.21 | 250.16 | 501,152 | +0.00(+0.00%) |
Feb 20, 2024 | 249.23 | 252.26 | 246.67 | 250.16 | 285,361 | -0.12(-0.05%) |
Feb 16, 2024 | 253.43 | 256.04 | 249.57 | 250.28 | 219,038 | -3.97(-1.56%) |
Feb 15, 2024 | 250.39 | 254.43 | 250.21 | 254.25 | 167,724 | +5.96(+2.40%) |
Feb 14, 2024 | 248.79 | 249.29 | 245.06 | 248.28 | 142,489 | +1.12(+0.45%) |
Feb 13, 2024 | 246.99 | 249.94 | 244.87 | 247.17 | 174,256 | -4.76(-1.89%) |
Feb 12, 2024 | 251.97 | 252.66 | 250.83 | 251.93 | 102,602 | +0.69(+0.27%) |
Feb 09, 2024 | 249.45 | 251.50 | 247.81 | 251.25 | 148,645 | +0.72(+0.29%) |
Feb 08, 2024 | 248.54 | 250.67 | 245.93 | 250.53 | 112,583 | +0.43(+0.17%) |
Feb 07, 2024 | 251.50 | 252.95 | 249.18 | 250.10 | 183,321 | -1.36(-0.54%) |
Feb 06, 2024 | 243.94 | 252.04 | 243.19 | 251.46 | 203,542 | +8.12(+3.34%) |
Feb 05, 2024 | 242.29 | 245.34 | 242.29 | 243.33 | 140,820 | -1.64(-0.67%) |
Feb 02, 2024 | 244.80 | 246.25 | 242.02 | 244.97 | 179,375 | -1.90(-0.77%) |
Feb 01, 2024 | 241.50 | 247.56 | 238.40 | 246.87 | 175,029 | +4.81(+1.99%) |
Jan 31, 2024 | 246.28 | 247.81 | 241.89 | 242.06 | 247,029 | -2.01(-0.83%) |
Jan 30, 2024 | 244.81 | 247.09 | 243.77 | 244.08 | 131,246 | -2.16(-0.88%) |
Jan 29, 2024 | 242.56 | 246.61 | 242.56 | 246.24 | 127,718 | +2.56(+1.05%) |
Jan 26, 2024 | 246.19 | 246.19 | 241.24 | 243.68 | 150,164 | -0.43(-0.18%) |
Jan 25, 2024 | 245.01 | 245.01 | 242.06 | 244.11 | 168,900 | +2.91(+1.21%) |
Jan 24, 2024 | 247.57 | 248.86 | 240.68 | 241.20 | 156,622 | -5.92(-2.40%) |
Jan 23, 2024 | 253.32 | 254.20 | 245.22 | 247.12 | 162,850 | -4.66(-1.85%) |
Jan 22, 2024 | 246.84 | 252.70 | 246.53 | 251.78 | 392,844 | +5.73(+2.33%) |
Jan 19, 2024 | 246.14 | 249.05 | 242.83 | 246.05 | 250,504 | +0.45(+0.18%) |
Jan 18, 2024 | 245.43 | 245.84 | 242.24 | 245.60 | 147,609 | +1.44(+0.59%) |
Jan 17, 2024 | 242.36 | 244.89 | 241.76 | 244.17 | 227,322 | -0.97(-0.39%) |
Jan 16, 2024 | 246.10 | 246.33 | 242.56 | 245.13 | 255,274 | -3.23(-1.30%) |
Jan 12, 2024 | 251.16 | 253.68 | 247.29 | 248.37 | 120,551 | +0.81(+0.33%) |
Jan 11, 2024 | 247.18 | 248.62 | 245.22 | 247.56 | 250,891 | -0.16(-0.06%) |
Jan 10, 2024 | 247.77 | 248.44 | 245.77 | 247.72 | 186,890 | +0.66(+0.27%) |
Jan 09, 2024 | 245.58 | 250.04 | 245.58 | 247.06 | 264,744 | -1.17(-0.47%) |
Jan 08, 2024 | 239.65 | 248.49 | 239.45 | 248.23 | 214,033 | +9.52(+3.99%) |
Jan 05, 2024 | 239.13 | 243.14 | 236.98 | 238.71 | 228,110 | -1.59(-0.66%) |
Jan 04, 2024 | 240.23 | 242.82 | 239.33 | 240.30 | 335,943 | -0.96(-0.40%) |
Jan 03, 2024 | 247.43 | 247.43 | 240.80 | 241.26 | 256,187 | -8.39(-3.36%) |
Jan 02, 2024 | 246.48 | 250.99 | 246.11 | 249.65 | 217,825 | +1.10(+0.44%) |
Dec 29, 2023 | 248.13 | 250.64 | 246.78 | 248.56 | 118,062 | -0.43(-0.17%) |
Dec 28, 2023 | 248.81 | 250.69 | 248.00 | 248.98 | 156,012 | -0.74(-0.30%) |
Dec 27, 2023 | 250.37 | 250.49 | 248.02 | 249.72 | 229,398 | -1.59(-0.63%) |
Dec 26, 2023 | 250.34 | 252.83 | 248.86 | 251.32 | 166,008 | +1.16(+0.46%) |
Dec 22, 2023 | 251.72 | 252.67 | 249.96 | 250.16 | 162,999 | -0.48(-0.19%) |
Dec 21, 2023 | 248.35 | 251.21 | 248.35 | 250.64 | 154,898 | +3.81(+1.54%) |
Dec 20, 2023 | 252.80 | 252.80 | 246.73 | 246.83 | 179,021 | -6.20(-2.45%) |
Dec 19, 2023 | 251.72 | 254.19 | 248.67 | 253.03 | 327,496 | +0.59(+0.23%) |
Dec 18, 2023 | 257.04 | 257.04 | 249.47 | 252.44 | 298,926 | -1.34(-0.53%) |
Dec 15, 2023 | 252.25 | 255.46 | 250.19 | 253.78 | 581,250 | -1.62(-0.64%) |
Dec 14, 2023 | 244.00 | 256.63 | 244.00 | 255.40 | 603,292 | +13.54(+5.60%) |
Dec 13, 2023 | 232.32 | 242.06 | 231.36 | 241.87 | 285,486 | +9.52(+4.10%) |
Dec 12, 2023 | 231.19 | 233.31 | 228.98 | 232.35 | 151,024 | +1.52(+0.66%) |
Dec 11, 2023 | 229.63 | 231.40 | 228.83 | 230.83 | 223,800 | +0.48(+0.21%) |
Dec 08, 2023 | 231.95 | 233.36 | 230.19 | 230.35 | 236,358 | -1.50(-0.64%) |
Dec 07, 2023 | 229.82 | 231.98 | 227.72 | 231.85 | 207,716 | +3.12(+1.36%) |
Dec 06, 2023 | 228.20 | 228.94 | 225.63 | 228.73 | 256,489 | +1.88(+0.83%) |
Dec 05, 2023 | 228.27 | 229.44 | 224.44 | 226.84 | 204,460 | -1.80(-0.79%) |
Dec 04, 2023 | 226.93 | 230.60 | 226.86 | 228.64 | 269,001 | +1.69(+0.74%) |
Dec 01, 2023 | 223.80 | 227.32 | 223.40 | 226.95 | 224,769 | +1.97(+0.88%) |
Nov 30, 2023 | 220.30 | 225.69 | 219.66 | 224.98 | 720,658 | +4.43(+2.01%) |
Nov 29, 2023 | 220.09 | 223.64 | 218.94 | 220.55 | 351,595 | +1.41(+0.65%) |
Nov 28, 2023 | 217.44 | 220.38 | 215.81 | 219.14 | 321,980 | +0.98(+0.45%) |
Nov 27, 2023 | 218.27 | 219.87 | 216.31 | 218.16 | 184,516 | -1.10(-0.50%) |
Nov 24, 2023 | 217.64 | 219.84 | 216.84 | 219.26 | 76,281 | +1.72(+0.79%) |
Nov 22, 2023 | 217.82 | 218.77 | 215.65 | 217.53 | 124,812 | +1.64(+0.76%) |
Nov 21, 2023 | 214.77 | 217.43 | 213.56 | 215.89 | 170,133 | +1.83(+0.86%) |
Nov 20, 2023 | 211.69 | 215.06 | 209.33 | 214.05 | 195,617 | +1.93(+0.91%) |
Nov 17, 2023 | 214.62 | 215.21 | 210.57 | 212.12 | 224,666 | -0.85(-0.40%) |
Nov 16, 2023 | 212.82 | 215.28 | 211.11 | 212.97 | 347,756 | +2.04(+0.97%) |
Nov 15, 2023 | 208.85 | 211.92 | 207.07 | 210.92 | 371,215 | +1.68(+0.80%) |
Nov 14, 2023 | 207.22 | 212.18 | 206.06 | 209.24 | 246,032 | +6.36(+3.13%) |
Nov 13, 2023 | 201.79 | 206.50 | 201.43 | 202.88 | 294,486 | +3.79(+1.90%) |
Nov 10, 2023 | 198.33 | 199.72 | 195.62 | 199.09 | 217,359 | +1.14(+0.58%) |
Nov 09, 2023 | 199.36 | 201.27 | 197.60 | 197.94 | 248,706 | -1.57(-0.79%) |
Nov 08, 2023 | 205.69 | 206.50 | 199.02 | 199.51 | 377,803 | -4.31(-2.11%) |
Nov 07, 2023 | 210.83 | 210.84 | 203.31 | 203.82 | 462,921 | -8.18(-3.86%) |
Nov 06, 2023 | 209.99 | 213.42 | 208.75 | 212.00 | 458,044 | +1.99(+0.95%) |
Nov 03, 2023 | 210.86 | 211.99 | 201.93 | 210.01 | 486,884 | +1.83(+0.88%) |
Nov 02, 2023 | 191.04 | 208.52 | 189.57 | 208.18 | 724,683 | +21.57(+11.56%) |
Nov 01, 2023 | 184.36 | 187.47 | 183.02 | 186.61 | 847,061 | +2.75(+1.49%) |
Oct 31, 2023 | 179.90 | 185.34 | 177.97 | 183.86 | 466,321 | +5.33(+2.99%) |
Oct 30, 2023 | 179.88 | 181.87 | 176.78 | 178.53 | 320,231 | +0.00(+0.00%) |
Oct 27, 2023 | 182.03 | 182.03 | 177.81 | 178.53 | 207,357 | -1.55(-0.86%) |
Oct 26, 2023 | 183.56 | 185.08 | 179.97 | 180.08 | 220,743 | -4.40(-2.38%) |
Oct 25, 2023 | 186.23 | 187.06 | 182.87 | 184.48 | 185,890 | -4.18(-2.22%) |
Oct 24, 2023 | 186.59 | 189.45 | 185.54 | 188.66 | 275,705 | +1.88(+1.01%) |
Oct 23, 2023 | 185.82 | 188.35 | 185.17 | 186.78 | 265,479 | +0.12(+0.06%) |
Oct 20, 2023 | 185.43 | 188.80 | 185.02 | 186.66 | 230,626 | +1.53(+0.83%) |
Oct 19, 2023 | 190.50 | 191.19 | 184.96 | 185.12 | 289,757 | -5.77(-3.02%) |
Oct 18, 2023 | 193.71 | 193.71 | 190.38 | 190.90 | 209,344 | -2.24(-1.16%) |
Oct 17, 2023 | 187.29 | 194.84 | 186.27 | 193.14 | 350,402 | +2.89(+1.52%) |
Oct 16, 2023 | 190.68 | 191.91 | 187.93 | 190.25 | 333,349 | +1.58(+0.84%) |
Oct 13, 2023 | 186.00 | 188.98 | 186.00 | 188.67 | 310,912 | +2.22(+1.19%) |
Oct 12, 2023 | 191.32 | 191.32 | 186.05 | 186.45 | 285,825 | -4.86(-2.54%) |
Oct 11, 2023 | 197.60 | 197.60 | 189.92 | 191.31 | 188,420 | -6.98(-3.52%) |
Oct 10, 2023 | 193.85 | 198.47 | 192.37 | 198.28 | 271,037 | +4.27(+2.20%) |
Oct 09, 2023 | 194.31 | 195.58 | 192.81 | 194.01 | 158,156 | -1.74(-0.89%) |
Oct 06, 2023 | 194.13 | 197.71 | 193.88 | 195.75 | 269,716 | +0.36(+0.18%) |
Oct 05, 2023 | 194.69 | 196.46 | 193.72 | 195.40 | 253,712 | +0.85(+0.43%) |
Oct 04, 2023 | 193.06 | 194.94 | 190.93 | 194.55 | 301,099 | +1.92(+1.00%) |
Oct 03, 2023 | 194.56 | 194.92 | 191.87 | 192.63 | 283,813 | -2.33(-1.19%) |
Oct 02, 2023 | 194.25 | 195.24 | 192.63 | 194.96 | 213,437 | -0.51(-0.26%) |
Sep 29, 2023 | 198.92 | 198.92 | 195.05 | 195.47 | 223,497 | -1.90(-0.96%) |
Sep 28, 2023 | 196.48 | 199.17 | 194.09 | 197.37 | 259,072 | +1.80(+0.92%) |
Sep 27, 2023 | 199.53 | 199.53 | 193.20 | 195.56 | 277,385 | -3.46(-1.74%) |
Sep 26, 2023 | 202.71 | 203.12 | 198.48 | 199.03 | 381,500 | -3.43(-1.70%) |
Sep 25, 2023 | 200.04 | 203.06 | 201.88 | 202.46 | 295,747 | -0.58(-0.28%) |
Sep 22, 2023 | 202.32 | 203.75 | 200.33 | 203.04 | 397,132 | +0.56(+0.28%) |
Sep 21, 2023 | 206.69 | 206.78 | 202.42 | 202.48 | 176,777 | -5.25(-2.53%) |
Sep 20, 2023 | 210.26 | 210.67 | 207.29 | 207.74 | 209,111 | -1.12(-0.54%) |
Sep 19, 2023 | 210.22 | 210.50 | 207.78 | 208.86 | 313,472 | -1.39(-0.66%) |
Sep 18, 2023 | 211.88 | 212.21 | 210.06 | 210.25 | 279,917 | -2.17(-1.02%) |
Sep 15, 2023 | 213.79 | 215.35 | 212.27 | 212.42 | 691,384 | -1.16(-0.54%) |
Sep 14, 2023 | 213.46 | 215.47 | 212.45 | 213.59 | 515,761 | +1.61(+0.76%) |
Sep 13, 2023 | 208.76 | 213.67 | 208.38 | 211.97 | 375,235 | +2.81(+1.34%) |
Sep 12, 2023 | 209.84 | 210.52 | 208.48 | 209.16 | 224,018 | -1.27(-0.60%) |
Sep 11, 2023 | 206.66 | 212.17 | 206.66 | 210.44 | 390,019 | +4.96(+2.41%) |
Sep 08, 2023 | 204.61 | 206.79 | 203.23 | 205.48 | 214,571 | +0.16(+0.08%) |
Sep 07, 2023 | 208.79 | 208.79 | 204.25 | 205.32 | 244,475 | -3.36(-1.61%) |
Sep 06, 2023 | 207.14 | 208.95 | 204.49 | 208.68 | 292,695 | +1.67(+0.81%) |
Sep 05, 2023 | 210.91 | 210.91 | 207.00 | 207.01 | 282,878 | -5.18(-2.44%) |
Sep 01, 2023 | 213.49 | 214.47 | 211.36 | 212.18 | 286,124 | +0.81(+0.38%) |
Aug 31, 2023 | 217.33 | 218.22 | 210.44 | 211.38 | 541,464 | -5.94(-2.73%) |
Aug 30, 2023 | 216.59 | 218.30 | 215.69 | 217.32 | 429,834 | +1.03(+0.48%) |
Aug 29, 2023 | 214.49 | 216.46 | 213.12 | 216.29 | 368,764 | +2.13(+0.99%) |
Aug 28, 2023 | 216.72 | 217.94 | 213.64 | 214.16 | 216,625 | -0.60(-0.28%) |
Aug 25, 2023 | 213.89 | 216.35 | 213.46 | 214.76 | 155,636 | +1.15(+0.54%) |
Aug 24, 2023 | 215.29 | 217.52 | 213.13 | 213.60 | 179,125 | -2.55(-1.18%) |
Aug 23, 2023 | 216.81 | 218.12 | 215.86 | 216.16 | 184,444 | +0.33(+0.15%) |
Aug 22, 2023 | 216.46 | 217.25 | 213.79 | 215.83 | 181,439 | -1.16(-0.54%) |
Aug 21, 2023 | 216.56 | 218.82 | 214.58 | 216.99 | 194,798 | +0.78(+0.36%) |
Aug 18, 2023 | 218.47 | 220.89 | 215.70 | 216.22 | 251,905 | -3.61(-1.64%) |
Aug 17, 2023 | 222.27 | 222.27 | 219.63 | 219.82 | 187,883 | -1.15(-0.52%) |
Aug 16, 2023 | 222.50 | 223.85 | 220.96 | 220.98 | 173,809 | -1.94(-0.87%) |
Aug 15, 2023 | 225.41 | 227.10 | 222.79 | 222.91 | 173,589 | -3.40(-1.50%) |
Aug 14, 2023 | 225.17 | 228.60 | 225.17 | 226.31 | 277,613 | +0.88(+0.39%) |
Aug 11, 2023 | 225.20 | 226.18 | 223.91 | 225.44 | 238,975 | -0.62(-0.28%) |
Aug 10, 2023 | 227.98 | 229.89 | 225.53 | 226.06 | 202,325 | -1.01(-0.45%) |
Aug 09, 2023 | 228.43 | 230.43 | 226.90 | 227.07 | 237,297 | -0.86(-0.38%) |
Aug 08, 2023 | 236.12 | 235.74 | 225.42 | 227.94 | 597,703 | -10.34(-4.34%) |
Aug 07, 2023 | 236.07 | 238.96 | 235.14 | 238.28 | 190,587 | +2.27(+0.96%) |
Aug 04, 2023 | 236.89 | 240.57 | 234.42 | 236.00 | 224,731 | -1.58(-0.66%) |
Aug 03, 2023 | 243.07 | 243.27 | 235.60 | 237.58 | 610,542 | -9.07(-3.68%) |
Aug 02, 2023 | 245.26 | 247.58 | 241.96 | 246.65 | 431,510 | -0.66(-0.27%) |
Aug 01, 2023 | 246.89 | 249.94 | 245.73 | 247.31 | 264,195 | -1.88(-0.75%) |
Jul 31, 2023 | 251.20 | 252.19 | 248.49 | 249.19 | 227,260 | -1.14(-0.46%) |
Jul 28, 2023 | 251.24 | 252.14 | 247.80 | 250.33 | 265,774 | +2.23(+0.90%) |
Jul 27, 2023 | 256.83 | 256.85 | 247.34 | 248.10 | 320,995 | -5.95(-2.34%) |
Jul 26, 2023 | 247.98 | 257.91 | 242.69 | 254.05 | 460,550 | -0.02(-0.01%) |
Jul 25, 2023 | 253.90 | 256.20 | 251.85 | 254.07 | 363,282 | -1.07(-0.42%) |
Jul 24, 2023 | 257.22 | 260.90 | 254.97 | 255.14 | 537,609 | -1.59(-0.62%) |
Jul 21, 2023 | 255.98 | 260.02 | 255.97 | 256.73 | 316,007 | +0.98(+0.38%) |
Jul 20, 2023 | 250.59 | 256.23 | 249.69 | 255.75 | 270,056 | +6.43(+2.58%) |
Jul 19, 2023 | 249.68 | 251.41 | 246.82 | 249.32 | 183,007 | -0.31(-0.12%) |
Jul 18, 2023 | 245.08 | 250.40 | 245.08 | 249.63 | 357,991 | +4.33(+1.76%) |
Jul 17, 2023 | 242.94 | 245.30 | 240.26 | 245.30 | 201,229 | +1.38(+0.57%) |
Jul 14, 2023 | 245.17 | 247.93 | 243.31 | 243.92 | 303,689 | -1.20(-0.49%) |
Jul 13, 2023 | 244.80 | 246.96 | 242.98 | 245.12 | 214,048 | +0.43(+0.17%) |
Jul 12, 2023 | 243.16 | 246.15 | 240.91 | 244.69 | 163,420 | +3.63(+1.51%) |
Jul 11, 2023 | 238.14 | 241.58 | 237.30 | 241.06 | 181,457 | +3.83(+1.61%) |
Jul 10, 2023 | 234.80 | 238.60 | 234.18 | 237.23 | 175,652 | +3.17(+1.36%) |
Jul 07, 2023 | 231.93 | 236.16 | 231.23 | 234.06 | 154,261 | +1.53(+0.66%) |
Jul 06, 2023 | 233.91 | 234.01 | 231.52 | 232.53 | 184,601 | -3.20(-1.36%) |
Jul 05, 2023 | 235.79 | 236.59 | 234.27 | 235.74 | 141,067 | -1.11(-0.47%) |
Jul 03, 2023 | 239.06 | 240.76 | 235.50 | 236.85 | 101,224 | -3.27(-1.36%) |
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 239.99 | 246.84 | 316,516 | +4.24(+1.75%) |
Jun 14, 2023 | 240.87 | 250.49 | 238.36 | 242.60 | 463,334 | +5.43(+2.29%) |
Jun 13, 2023 | 233.00 | 238.19 | 232.59 | 237.18 | 250,958 | +3.59(+1.54%) |
Jun 12, 2023 | 235.32 | 236.67 | 233.16 | 233.58 | 240,936 | -1.61(-0.68%) |
Jun 09, 2023 | 237.07 | 237.07 | 234.34 | 235.19 | 199,153 | -1.49(-0.63%) |
Jun 08, 2023 | 238.64 | 239.35 | 235.85 | 236.68 | 191,813 | -1.52(-0.64%) |
Jun 07, 2023 | 234.93 | 239.11 | 232.90 | 238.20 | 312,027 | +4.08(+1.74%) |
Jun 06, 2023 | 238.69 | 240.78 | 231.75 | 234.12 | 336,272 | -4.65(-1.95%) |
Jun 05, 2023 | 234.52 | 238.77 | 232.60 | 238.77 | 322,907 | +4.17(+1.78%) |
Jun 02, 2023 | 232.99 | 234.72 | 231.58 | 234.60 | 320,154 | +2.68(+1.15%) |
Jun 01, 2023 | 232.83 | 233.96 | 228.57 | 231.93 | 268,135 | -0.97(-0.42%) |
May 31, 2023 | 230.06 | 234.62 | 229.32 | 232.90 | 440,317 | +2.67(+1.16%) |
May 30, 2023 | 230.46 | 232.60 | 229.04 | 230.23 | 182,585 | -0.29(-0.12%) |
May 26, 2023 | 231.97 | 233.48 | 230.09 | 230.52 | 187,959 | -0.81(-0.35%) |
May 25, 2023 | 229.38 | 231.59 | 226.14 | 231.33 | 264,376 | +0.08(+0.03%) |
May 24, 2023 | 233.95 | 233.95 | 230.74 | 231.25 | 211,442 | -4.15(-1.76%) |
May 23, 2023 | 241.87 | 242.71 | 234.69 | 235.40 | 197,235 | -8.01(-3.29%) |
May 22, 2023 | 241.69 | 245.10 | 241.48 | 243.41 | 187,248 | +1.55(+0.64%) |
May 19, 2023 | 244.39 | 245.64 | 241.20 | 241.86 | 196,560 | -1.40(-0.58%) |
May 18, 2023 | 243.94 | 244.42 | 241.10 | 243.26 | 198,787 | -0.29(-0.12%) |
May 17, 2023 | 245.50 | 245.50 | 239.78 | 243.54 | 208,569 | -1.22(-0.50%) |
May 16, 2023 | 244.81 | 246.41 | 243.78 | 244.76 | 181,853 | -1.59(-0.64%) |
May 15, 2023 | 248.13 | 248.72 | 245.93 | 246.35 | 161,452 | -1.27(-0.51%) |
May 12, 2023 | 247.48 | 249.15 | 245.71 | 247.62 | 243,032 | +0.24(+0.10%) |
May 11, 2023 | 246.26 | 247.62 | 242.88 | 247.38 | 215,150 | +0.18(+0.07%) |
May 10, 2023 | 250.66 | 250.66 | 242.44 | 247.21 | 290,066 | -2.46(-0.98%) |
May 09, 2023 | 256.35 | 256.35 | 248.72 | 249.66 | 358,432 | -7.12(-2.77%) |
May 08, 2023 | 254.48 | 257.13 | 246.92 | 256.79 | 426,243 | +1.22(+0.48%) |
May 05, 2023 | 248.66 | 255.93 | 248.50 | 255.57 | 441,386 | +8.97(+3.64%) |
May 04, 2023 | 258.59 | 258.59 | 242.21 | 246.60 | 896,301 | -23.01(-8.53%) |
May 03, 2023 | 268.62 | 273.88 | 265.99 | 269.61 | 445,976 | +3.39(+1.27%) |
May 02, 2023 | 271.14 | 273.09 | 265.69 | 266.22 | 319,698 | -5.36(-1.97%) |