Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 215.99 | 216.69 | 213.80 | 214.05 | 1,262,039 | -3.01(-1.39%) |
Apr 29, 2024 | 215.12 | 217.60 | 214.08 | 217.06 | 1,367,801 | +2.52(+1.17%) |
Apr 26, 2024 | 212.05 | 216.99 | 211.24 | 214.54 | 2,133,543 | +7.18(+3.46%) |
Apr 25, 2024 | 207.50 | 208.09 | 205.28 | 207.36 | 1,173,023 | -0.35(-0.17%) |
Apr 24, 2024 | 206.33 | 208.31 | 204.98 | 207.71 | 1,002,210 | +0.03(+0.01%) |
Apr 23, 2024 | 209.96 | 210.73 | 207.51 | 207.68 | 850,719 | -0.46(-0.22%) |
Apr 22, 2024 | 206.59 | 209.81 | 205.85 | 208.14 | 934,256 | +2.69(+1.31%) |
Apr 19, 2024 | 203.34 | 205.59 | 202.63 | 205.45 | 898,620 | +3.37(+1.67%) |
Apr 18, 2024 | 201.39 | 203.96 | 201.39 | 202.08 | 683,574 | +0.68(+0.34%) |
Apr 17, 2024 | 202.50 | 202.50 | 200.54 | 201.40 | 895,785 | +1.06(+0.53%) |
Apr 16, 2024 | 202.82 | 203.30 | 200.18 | 200.34 | 915,222 | -2.88(-1.42%) |
Apr 15, 2024 | 204.98 | 205.60 | 202.47 | 203.22 | 1,009,329 | +0.60(+0.30%) |
Apr 12, 2024 | 203.45 | 205.48 | 201.52 | 202.62 | 931,151 | +0.23(+0.11%) |
Apr 11, 2024 | 205.28 | 205.78 | 201.96 | 202.39 | 979,342 | -3.10(-1.51%) |
Apr 10, 2024 | 204.54 | 206.25 | 201.01 | 205.49 | 1,118,342 | -0.66(-0.32%) |
Apr 09, 2024 | 207.39 | 208.41 | 205.16 | 206.15 | 977,051 | -2.35(-1.13%) |
Apr 08, 2024 | 209.54 | 210.00 | 208.13 | 208.50 | 706,168 | -0.46(-0.22%) |
Apr 05, 2024 | 208.87 | 209.65 | 206.32 | 208.96 | 1,167,637 | -0.63(-0.30%) |
Apr 04, 2024 | 205.86 | 210.03 | 204.58 | 209.59 | 2,023,042 | +5.32(+2.60%) |
Apr 03, 2024 | 205.00 | 205.60 | 203.03 | 204.27 | 1,375,445 | -0.93(-0.45%) |
Apr 02, 2024 | 208.00 | 208.61 | 205.05 | 205.20 | 1,335,999 | -3.36(-1.61%) |
Apr 01, 2024 | 212.99 | 213.18 | 207.84 | 208.56 | 1,228,703 | -4.54(-2.13%) |
Mar 28, 2024 | 213.00 | 214.28 | 212.38 | 213.10 | 1,193,923 | +0.60(+0.28%) |
Mar 27, 2024 | 212.30 | 213.28 | 211.93 | 212.50 | 1,215,851 | +1.37(+0.65%) |
Mar 26, 2024 | 211.91 | 212.41 | 211.05 | 211.13 | 583,277 | -0.56(-0.26%) |
Mar 25, 2024 | 213.31 | 213.31 | 211.61 | 211.69 | 744,769 | -0.25(-0.12%) |
Mar 22, 2024 | 213.82 | 213.82 | 211.88 | 211.94 | 837,507 | -1.21(-0.57%) |
Mar 21, 2024 | 212.82 | 214.21 | 212.44 | 213.15 | 1,242,945 | +0.90(+0.42%) |
Mar 20, 2024 | 211.12 | 213.87 | 211.00 | 212.25 | 967,041 | +0.83(+0.39%) |
Mar 19, 2024 | 211.30 | 212.28 | 210.81 | 211.42 | 1,755,882 | +0.49(+0.23%) |
Mar 18, 2024 | 212.86 | 213.22 | 210.50 | 210.93 | 1,441,115 | -1.93(-0.91%) |
Mar 15, 2024 | 211.14 | 214.52 | 211.14 | 212.86 | 1,872,551 | -0.50(-0.23%) |
Mar 14, 2024 | 215.81 | 216.17 | 210.82 | 213.36 | 1,618,946 | -2.36(-1.09%) |
Mar 13, 2024 | 213.89 | 216.10 | 213.89 | 215.72 | 1,406,905 | +2.12(+0.99%) |
Mar 12, 2024 | 213.35 | 214.70 | 212.17 | 213.60 | 926,017 | -1.01(-0.47%) |
Mar 11, 2024 | 214.08 | 216.24 | 213.81 | 214.61 | 672,213 | +0.01(+0.00%) |
Mar 08, 2024 | 213.01 | 215.01 | 211.92 | 214.60 | 870,784 | +1.58(+0.74%) |
Mar 07, 2024 | 215.60 | 216.59 | 212.98 | 213.02 | 956,429 | -1.42(-0.66%) |
Mar 06, 2024 | 212.50 | 215.24 | 211.90 | 214.44 | 686,960 | +1.76(+0.83%) |
Mar 05, 2024 | 215.43 | 217.16 | 212.45 | 212.68 | 862,290 | -2.12(-0.99%) |
Mar 04, 2024 | 209.32 | 215.96 | 209.00 | 214.80 | 1,364,718 | +6.12(+2.93%) |
Mar 01, 2024 | 210.08 | 210.21 | 207.88 | 208.68 | 1,013,790 | -1.84(-0.87%) |
Feb 29, 2024 | 212.26 | 212.26 | 209.37 | 210.52 | 3,380,338 | -1.52(-0.72%) |
Feb 28, 2024 | 210.43 | 212.98 | 209.47 | 212.04 | 841,417 | +1.44(+0.68%) |
Feb 27, 2024 | 210.33 | 211.14 | 208.46 | 210.60 | 854,010 | +0.00(+0.00%) |
Feb 26, 2024 | 213.30 | 213.56 | 210.21 | 210.60 | 859,144 | -2.69(-1.26%) |
Feb 23, 2024 | 212.85 | 215.00 | 212.10 | 213.30 | 1,126,092 | +1.02(+0.48%) |
Feb 22, 2024 | 212.07 | 212.50 | 210.06 | 212.27 | 822,157 | -0.38(-0.18%) |
Feb 21, 2024 | 210.86 | 212.70 | 210.22 | 212.65 | 762,521 | +1.96(+0.93%) |
Feb 20, 2024 | 211.51 | 214.18 | 210.15 | 210.69 | 1,134,298 | -0.15(-0.07%) |
Feb 16, 2024 | 209.91 | 210.86 | 208.83 | 210.84 | 764,103 | +0.70(+0.33%) |
Feb 15, 2024 | 209.49 | 211.38 | 208.88 | 210.14 | 595,089 | +1.09(+0.52%) |
Feb 14, 2024 | 207.87 | 209.09 | 206.97 | 209.05 | 762,796 | +2.19(+1.06%) |
Feb 13, 2024 | 210.12 | 211.47 | 204.62 | 206.86 | 803,468 | -3.26(-1.55%) |
Feb 12, 2024 | 208.71 | 211.13 | 208.53 | 210.12 | 862,534 | +1.41(+0.68%) |
Feb 09, 2024 | 208.71 | 208.98 | 206.75 | 208.71 | 546,637 | +0.54(+0.26%) |
Feb 08, 2024 | 208.14 | 208.69 | 205.38 | 208.17 | 923,788 | -0.26(-0.12%) |
Feb 07, 2024 | 207.34 | 208.76 | 206.09 | 208.43 | 753,279 | +1.84(+0.89%) |
Feb 06, 2024 | 205.88 | 206.64 | 204.12 | 206.59 | 1,074,398 | +0.57(+0.27%) |
Feb 05, 2024 | 204.89 | 206.57 | 202.42 | 206.03 | 938,846 | +0.14(+0.07%) |
Feb 02, 2024 | 207.15 | 207.59 | 205.09 | 205.89 | 1,104,629 | -2.47(-1.18%) |
Feb 01, 2024 | 207.88 | 209.05 | 206.01 | 208.35 | 1,340,970 | +1.05(+0.51%) |
Jan 31, 2024 | 209.66 | 210.26 | 206.98 | 207.30 | 2,310,318 | -2.29(-1.09%) |
Jan 30, 2024 | 209.21 | 210.58 | 208.53 | 209.59 | 1,309,511 | +0.47(+0.22%) |
Jan 29, 2024 | 209.17 | 210.58 | 207.88 | 209.12 | 1,488,029 | +1.03(+0.50%) |
Jan 26, 2024 | 208.37 | 210.27 | 204.68 | 208.08 | 2,279,989 | +4.55(+2.23%) |
Jan 25, 2024 | 204.00 | 204.91 | 201.87 | 203.54 | 2,315,495 | +0.39(+0.19%) |
Jan 24, 2024 | 205.09 | 206.25 | 202.94 | 203.15 | 880,403 | -1.83(-0.89%) |
Jan 23, 2024 | 205.89 | 207.81 | 203.77 | 204.98 | 1,317,527 | -0.73(-0.35%) |
Jan 22, 2024 | 203.90 | 206.39 | 202.44 | 205.71 | 1,190,563 | +1.99(+0.98%) |
Jan 19, 2024 | 205.09 | 205.09 | 202.67 | 203.72 | 964,427 | -0.91(-0.44%) |
Jan 18, 2024 | 203.35 | 204.94 | 201.91 | 204.62 | 679,725 | +1.18(+0.58%) |
Jan 17, 2024 | 203.06 | 207.49 | 202.84 | 203.44 | 765,785 | -0.55(-0.27%) |
Jan 16, 2024 | 206.63 | 206.85 | 203.04 | 203.99 | 830,372 | -2.69(-1.30%) |
Jan 12, 2024 | 203.89 | 206.92 | 203.31 | 206.68 | 1,055,320 | +4.85(+2.41%) |
Jan 11, 2024 | 204.94 | 204.95 | 199.96 | 201.83 | 1,421,967 | -0.55(-0.27%) |
Jan 10, 2024 | 202.05 | 202.79 | 201.05 | 202.38 | 1,093,500 | -0.03(-0.01%) |
Jan 09, 2024 | 204.44 | 204.60 | 202.35 | 202.41 | 1,000,400 | -2.88(-1.40%) |
Jan 08, 2024 | 203.60 | 205.61 | 202.52 | 205.29 | 1,119,057 | +1.18(+0.58%) |
Jan 05, 2024 | 206.35 | 206.35 | 203.02 | 204.11 | 954,879 | -2.31(-1.12%) |
Jan 04, 2024 | 210.16 | 210.56 | 206.36 | 206.41 | 1,137,188 | -2.28(-1.09%) |
Jan 03, 2024 | 208.75 | 210.99 | 207.28 | 208.69 | 1,386,231 | +0.04(+0.02%) |
Jan 02, 2024 | 209.36 | 211.98 | 208.17 | 208.65 | 1,282,388 | -0.84(-0.40%) |
Dec 29, 2023 | 209.55 | 210.24 | 208.89 | 209.49 | 632,227 | -0.30(-0.14%) |
Dec 28, 2023 | 208.23 | 210.38 | 208.23 | 209.78 | 794,049 | +1.02(+0.49%) |
Dec 27, 2023 | 208.19 | 209.02 | 208.00 | 208.76 | 502,460 | +0.17(+0.08%) |
Dec 26, 2023 | 206.77 | 208.77 | 206.44 | 208.59 | 564,971 | +1.22(+0.59%) |
Dec 22, 2023 | 207.44 | 208.55 | 206.73 | 207.37 | 745,885 | +0.94(+0.46%) |
Dec 21, 2023 | 206.66 | 208.18 | 205.29 | 206.42 | 815,976 | +0.95(+0.46%) |
Dec 20, 2023 | 208.84 | 210.85 | 205.42 | 205.47 | 925,294 | -3.52(-1.68%) |
Dec 19, 2023 | 208.67 | 210.00 | 208.21 | 208.99 | 1,767,480 | +0.32(+0.15%) |
Dec 18, 2023 | 207.15 | 209.49 | 207.06 | 208.67 | 1,974,480 | +1.42(+0.69%) |
Dec 15, 2023 | 205.39 | 207.46 | 205.39 | 207.25 | 3,313,827 | +1.76(+0.86%) |
Dec 14, 2023 | 206.32 | 207.88 | 204.34 | 205.49 | 2,496,005 | -1.47(-0.71%) |
Dec 13, 2023 | 199.92 | 207.32 | 199.41 | 206.96 | 2,998,429 | +7.73(+3.88%) |
Dec 12, 2023 | 199.64 | 199.64 | 197.15 | 199.23 | 1,743,796 | -0.76(-0.38%) |
Dec 11, 2023 | 195.36 | 201.91 | 195.36 | 199.99 | 2,218,315 | +5.23(+2.69%) |
Dec 08, 2023 | 195.95 | 196.13 | 192.30 | 194.76 | 1,280,509 | -0.87(-0.44%) |
Dec 07, 2023 | 198.84 | 199.21 | 195.32 | 195.62 | 914,547 | -2.26(-1.14%) |
Dec 06, 2023 | 197.43 | 199.02 | 196.81 | 197.88 | 995,831 | +0.94(+0.47%) |
Dec 05, 2023 | 197.93 | 198.55 | 196.75 | 196.94 | 1,361,934 | -1.26(-0.64%) |
Dec 04, 2023 | 192.87 | 198.37 | 191.91 | 198.21 | 1,873,782 | +4.56(+2.36%) |
Dec 01, 2023 | 189.84 | 193.88 | 189.15 | 193.64 | 1,116,046 | +3.86(+2.03%) |
Nov 30, 2023 | 188.58 | 189.88 | 187.93 | 189.78 | 1,370,796 | +2.14(+1.14%) |
Nov 29, 2023 | 188.06 | 188.75 | 187.05 | 187.65 | 665,377 | -0.44(-0.23%) |
Nov 28, 2023 | 187.99 | 188.72 | 186.67 | 188.08 | 730,499 | +1.17(+0.63%) |
Nov 27, 2023 | 189.83 | 189.83 | 186.36 | 186.91 | 679,810 | -3.07(-1.62%) |
Nov 24, 2023 | 187.40 | 189.98 | 187.04 | 189.98 | 484,932 | +3.16(+1.69%) |
Nov 22, 2023 | 186.08 | 187.19 | 184.98 | 186.82 | 801,309 | -0.73(-0.39%) |
Nov 21, 2023 | 185.68 | 187.82 | 185.28 | 187.54 | 798,956 | +2.07(+1.11%) |
Nov 20, 2023 | 185.18 | 186.44 | 183.35 | 185.48 | 737,215 | +0.79(+0.43%) |
Nov 17, 2023 | 186.99 | 186.99 | 183.88 | 184.69 | 894,466 | -0.57(-0.31%) |
Nov 16, 2023 | 185.91 | 187.12 | 184.77 | 185.26 | 1,439,477 | -0.04(-0.02%) |
Nov 15, 2023 | 185.43 | 186.60 | 184.52 | 185.30 | 1,260,944 | -0.17(-0.09%) |
Nov 14, 2023 | 182.15 | 185.60 | 181.14 | 185.47 | 1,291,742 | +3.72(+2.05%) |
Nov 13, 2023 | 181.25 | 183.07 | 179.93 | 181.75 | 898,096 | +1.66(+0.92%) |
Nov 10, 2023 | 179.35 | 180.49 | 178.07 | 180.09 | 808,464 | +1.39(+0.78%) |
Nov 09, 2023 | 180.50 | 180.54 | 177.51 | 178.69 | 1,033,910 | -0.72(-0.40%) |
Nov 08, 2023 | 180.25 | 181.00 | 177.90 | 179.42 | 976,055 | -1.38(-0.77%) |
Nov 07, 2023 | 179.31 | 181.52 | 179.01 | 180.80 | 1,114,968 | +1.12(+0.62%) |
Nov 06, 2023 | 183.38 | 183.56 | 179.29 | 179.68 | 1,985,904 | -3.87(-2.11%) |
Nov 03, 2023 | 181.46 | 184.66 | 181.02 | 183.55 | 2,209,086 | +2.58(+1.43%) |
Nov 02, 2023 | 177.00 | 181.82 | 176.95 | 180.97 | 1,976,644 | +4.29(+2.43%) |
Nov 01, 2023 | 178.28 | 178.50 | 175.56 | 176.68 | 1,474,692 | -0.68(-0.38%) |
Oct 31, 2023 | 174.62 | 178.07 | 174.14 | 177.36 | 2,464,531 | +4.99(+2.90%) |
Oct 30, 2023 | 171.28 | 174.28 | 170.34 | 172.37 | 2,146,245 | +3.39(+2.01%) |
Oct 27, 2023 | 174.15 | 174.90 | 167.61 | 168.98 | 2,411,202 | -4.23(-2.44%) |
Oct 26, 2023 | 173.63 | 175.32 | 172.75 | 173.21 | 1,874,962 | -0.52(-0.30%) |
Oct 25, 2023 | 172.94 | 174.67 | 171.26 | 173.73 | 1,163,684 | +2.69(+1.57%) |
Oct 24, 2023 | 176.26 | 177.09 | 170.98 | 171.04 | 1,271,599 | -3.81(-2.18%) |
Oct 23, 2023 | 174.08 | 177.32 | 173.27 | 174.85 | 1,408,616 | +0.76(+0.44%) |
Oct 20, 2023 | 176.55 | 177.44 | 174.05 | 174.09 | 1,533,176 | -1.78(-1.01%) |
Oct 19, 2023 | 177.62 | 178.43 | 175.43 | 175.87 | 1,034,384 | -1.63(-0.92%) |
Oct 18, 2023 | 176.41 | 178.48 | 175.47 | 177.50 | 1,318,622 | +1.24(+0.70%) |
Oct 17, 2023 | 175.57 | 179.21 | 174.56 | 176.26 | 1,174,427 | -0.69(-0.39%) |
Oct 16, 2023 | 175.97 | 177.68 | 174.21 | 176.95 | 1,350,381 | +1.74(+0.99%) |
Oct 13, 2023 | 173.88 | 175.97 | 172.86 | 175.21 | 1,573,150 | +3.40(+1.98%) |
Oct 12, 2023 | 175.32 | 175.32 | 170.20 | 171.81 | 1,264,315 | -2.99(-1.71%) |
Oct 11, 2023 | 175.71 | 176.53 | 174.12 | 174.80 | 929,216 | -0.74(-0.42%) |
Oct 10, 2023 | 178.93 | 179.50 | 174.75 | 175.54 | 1,294,831 | -2.61(-1.47%) |
Oct 09, 2023 | 171.98 | 178.51 | 171.09 | 178.15 | 2,777,192 | +16.13(+9.96%) |
Oct 06, 2023 | 158.52 | 163.03 | 158.42 | 162.02 | 1,116,899 | +2.58(+1.62%) |
Oct 05, 2023 | 161.65 | 162.24 | 159.11 | 159.44 | 1,523,681 | -2.47(-1.53%) |
Oct 04, 2023 | 166.18 | 166.60 | 160.99 | 161.91 | 2,134,017 | -5.44(-3.25%) |
Oct 03, 2023 | 168.46 | 168.91 | 166.56 | 167.34 | 1,346,112 | -2.25(-1.33%) |
Oct 02, 2023 | 171.69 | 172.67 | 168.27 | 169.60 | 1,115,466 | -2.53(-1.47%) |
Sep 29, 2023 | 171.41 | 172.62 | 170.14 | 172.13 | 1,097,491 | +1.76(+1.03%) |
Sep 28, 2023 | 172.28 | 173.43 | 169.79 | 170.37 | 1,975,384 | -2.83(-1.63%) |
Sep 27, 2023 | 172.07 | 173.30 | 171.34 | 173.20 | 1,077,549 | +1.70(+0.99%) |
Sep 26, 2023 | 171.56 | 172.28 | 170.41 | 171.50 | 1,179,567 | -0.67(-0.39%) |
Sep 25, 2023 | 170.95 | 172.63 | 171.87 | 172.17 | 819,547 | +0.58(+0.34%) |
Sep 22, 2023 | 171.95 | 173.48 | 171.31 | 171.59 | 1,371,085 | -0.37(-0.21%) |
Sep 21, 2023 | 172.31 | 173.46 | 171.22 | 171.95 | 1,455,241 | -0.70(-0.41%) |
Sep 20, 2023 | 174.95 | 175.19 | 172.18 | 172.65 | 970,427 | -1.47(-0.85%) |
Sep 19, 2023 | 173.22 | 174.78 | 172.59 | 174.13 | 1,242,146 | +1.00(+0.58%) |
Sep 18, 2023 | 172.99 | 174.64 | 171.54 | 173.13 | 991,382 | +2.38(+1.40%) |
Sep 15, 2023 | 169.39 | 171.50 | 169.39 | 170.75 | 1,705,422 | +1.15(+0.68%) |
Sep 14, 2023 | 167.65 | 169.68 | 167.44 | 169.60 | 1,170,466 | +2.38(+1.42%) |
Sep 13, 2023 | 167.97 | 169.12 | 166.78 | 167.22 | 1,194,576 | +0.05(+0.03%) |
Sep 12, 2023 | 166.57 | 167.82 | 166.12 | 167.17 | 941,001 | +0.22(+0.13%) |
Sep 11, 2023 | 166.97 | 167.60 | 165.99 | 166.95 | 1,095,964 | +0.93(+0.56%) |
Sep 08, 2023 | 166.56 | 167.49 | 165.23 | 166.02 | 1,148,224 | -0.64(-0.39%) |
Sep 07, 2023 | 168.46 | 169.12 | 166.09 | 166.66 | 1,404,574 | -1.58(-0.94%) |
Sep 06, 2023 | 170.50 | 170.56 | 168.09 | 168.25 | 1,400,198 | -2.23(-1.31%) |
Sep 05, 2023 | 174.94 | 174.98 | 170.28 | 170.48 | 1,490,477 | -4.75(-2.71%) |
Sep 01, 2023 | 176.06 | 176.39 | 174.14 | 175.23 | 929,804 | +0.31(+0.17%) |
Aug 31, 2023 | 175.26 | 176.76 | 174.85 | 174.93 | 1,228,046 | +0.28(+0.16%) |
Aug 30, 2023 | 174.59 | 176.45 | 173.77 | 174.64 | 1,776,721 | +0.54(+0.31%) |
Aug 29, 2023 | 175.02 | 175.21 | 173.17 | 174.10 | 1,366,690 | -0.83(-0.47%) |
Aug 28, 2023 | 174.19 | 175.06 | 173.00 | 174.93 | 1,142,421 | -0.36(-0.21%) |
Aug 25, 2023 | 175.41 | 175.75 | 173.61 | 175.29 | 852,244 | +0.60(+0.34%) |
Aug 24, 2023 | 174.94 | 175.91 | 173.70 | 174.69 | 1,148,922 | -0.41(-0.24%) |
Aug 23, 2023 | 177.47 | 177.53 | 174.66 | 175.10 | 1,195,254 | -1.91(-1.08%) |
Aug 22, 2023 | 177.91 | 178.55 | 176.55 | 177.01 | 755,167 | -0.70(-0.39%) |
Aug 21, 2023 | 177.80 | 178.23 | 176.92 | 177.71 | 932,963 | -0.55(-0.31%) |
Aug 18, 2023 | 177.66 | 180.82 | 177.66 | 178.26 | 642,637 | -0.27(-0.15%) |
Aug 17, 2023 | 179.63 | 180.47 | 178.41 | 178.52 | 654,622 | -0.80(-0.44%) |
Aug 16, 2023 | 178.91 | 180.68 | 178.88 | 179.32 | 715,283 | +0.19(+0.10%) |
Aug 15, 2023 | 182.08 | 182.53 | 179.12 | 179.13 | 581,047 | -4.02(-2.19%) |
Aug 14, 2023 | 184.63 | 185.91 | 182.72 | 183.15 | 731,935 | -1.46(-0.79%) |
Aug 11, 2023 | 183.86 | 184.77 | 182.78 | 184.61 | 538,528 | +1.51(+0.83%) |
Aug 10, 2023 | 183.65 | 185.15 | 182.43 | 183.10 | 680,870 | -0.74(-0.40%) |
Aug 09, 2023 | 182.31 | 184.78 | 182.31 | 183.84 | 742,965 | +1.55(+0.85%) |
Aug 08, 2023 | 184.00 | 184.10 | 181.72 | 182.28 | 800,959 | -2.30(-1.24%) |
Aug 07, 2023 | 183.75 | 186.47 | 183.75 | 184.58 | 1,335,113 | +1.44(+0.79%) |
Aug 04, 2023 | 182.69 | 184.17 | 182.04 | 183.14 | 1,141,788 | +1.25(+0.69%) |
Aug 03, 2023 | 182.25 | 182.60 | 179.11 | 181.89 | 1,539,862 | -0.73(-0.40%) |
Aug 02, 2023 | 183.77 | 185.27 | 182.57 | 182.62 | 1,343,798 | -1.77(-0.96%) |
Aug 01, 2023 | 186.30 | 186.69 | 183.65 | 184.39 | 1,425,969 | -1.74(-0.93%) |
Jul 31, 2023 | 189.44 | 189.95 | 185.30 | 186.12 | 2,096,465 | -2.72(-1.44%) |
Jul 28, 2023 | 187.89 | 189.82 | 186.75 | 188.85 | 1,460,286 | +2.46(+1.32%) |
Jul 27, 2023 | 191.46 | 195.88 | 182.23 | 186.39 | 3,948,011 | -12.57(-6.32%) |
Jul 26, 2023 | 198.19 | 200.58 | 197.45 | 198.96 | 1,067,550 | +0.99(+0.50%) |
Jul 25, 2023 | 194.66 | 198.47 | 192.22 | 197.97 | 1,074,890 | +0.86(+0.44%) |
Jul 24, 2023 | 196.45 | 197.75 | 196.13 | 197.11 | 666,360 | +0.69(+0.35%) |
Jul 21, 2023 | 196.53 | 197.84 | 194.56 | 196.42 | 710,771 | +0.05(+0.02%) |
Jul 20, 2023 | 197.12 | 198.46 | 195.50 | 196.37 | 1,121,322 | +1.07(+0.55%) |
Jul 19, 2023 | 193.49 | 195.35 | 192.67 | 195.30 | 1,083,332 | +2.47(+1.28%) |
Jul 18, 2023 | 195.16 | 197.88 | 191.54 | 192.82 | 1,135,423 | -1.63(-0.84%) |
Jul 17, 2023 | 192.57 | 195.42 | 191.80 | 194.46 | 799,053 | +2.24(+1.17%) |
Jul 14, 2023 | 194.59 | 195.46 | 191.73 | 192.22 | 865,764 | -2.72(-1.40%) |
Jul 13, 2023 | 191.81 | 195.17 | 191.31 | 194.94 | 990,494 | +2.47(+1.29%) |
Jul 12, 2023 | 195.00 | 195.26 | 192.43 | 192.46 | 1,087,153 | -1.41(-0.73%) |
Jul 11, 2023 | 191.33 | 194.11 | 190.51 | 193.88 | 1,040,779 | +2.68(+1.40%) |
Jul 10, 2023 | 190.90 | 192.51 | 190.72 | 191.19 | 700,996 | -0.01(-0.01%) |
Jul 07, 2023 | 190.63 | 193.23 | 189.74 | 191.20 | 849,515 | -0.09(-0.05%) |
Jul 06, 2023 | 193.26 | 194.02 | 191.25 | 191.29 | 725,546 | -2.39(-1.23%) |
Jul 05, 2023 | 193.31 | 194.55 | 191.88 | 193.68 | 694,864 | -0.55(-0.28%) |
Jul 03, 2023 | 192.01 | 194.48 | 191.18 | 194.23 | 348,941 | +1.94(+1.01%) |
Jun 30, 2023 | 192.15 | 193.16 | 190.16 | 192.29 | 1,007,487 | +0.28(+0.14%) |
Jun 29, 2023 | 188.42 | 192.98 | 188.04 | 192.02 | 858,621 | +3.68(+1.96%) |
Jun 28, 2023 | 190.77 | 190.77 | 186.31 | 188.34 | 748,418 | -1.88(-0.99%) |
Jun 27, 2023 | 188.31 | 190.68 | 187.62 | 190.21 | 756,398 | +1.90(+1.01%) |
Jun 26, 2023 | 186.46 | 188.53 | 182.74 | 188.32 | 896,209 | -0.18(-0.09%) |
Jun 23, 2023 | 190.36 | 190.48 | 187.19 | 188.49 | 1,029,311 | -2.16(-1.13%) |
Jun 22, 2023 | 192.22 | 192.22 | 189.44 | 190.65 | 702,001 | -2.24(-1.16%) |
Jun 21, 2023 | 191.84 | 194.41 | 191.06 | 192.89 | 686,046 | +1.06(+0.55%) |
Jun 20, 2023 | 191.73 | 193.02 | 190.33 | 191.83 | 1,109,685 | -0.27(-0.14%) |
Jun 16, 2023 | 190.39 | 193.19 | 190.39 | 192.10 | 1,805,188 | +2.15(+1.13%) |
Jun 15, 2023 | 188.04 | 191.35 | 187.69 | 189.95 | 1,298,286 | +7.13(+3.90%) |
May 08, 2023 | 184.10 | 185.07 | 182.55 | 182.81 | 901,754 | -0.46(-0.25%) |
May 05, 2023 | 181.87 | 183.84 | 180.64 | 183.27 | 1,311,415 | +1.95(+1.08%) |
May 04, 2023 | 181.72 | 182.75 | 178.86 | 181.32 | 1,562,907 | -0.95(-0.52%) |
May 03, 2023 | 185.64 | 186.55 | 182.13 | 182.27 | 1,088,215 | -2.80(-1.51%) |
May 02, 2023 | 189.41 | 189.91 | 184.59 | 185.07 | 1,468,755 | -5.02(-2.64%) |