Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 273.28 | 274.31 | 268.96 | 269.32 | 2,086,661 | -4.28(-1.56%) |
Apr 29, 2024 | 267.66 | 274.09 | 267.66 | 273.60 | 2,045,207 | +4.73(+1.76%) |
Apr 26, 2024 | 273.00 | 273.00 | 265.02 | 268.87 | 2,059,205 | -6.28(-2.28%) |
Apr 25, 2024 | 276.50 | 277.35 | 272.12 | 275.15 | 1,788,034 | -0.37(-0.13%) |
Apr 24, 2024 | 274.30 | 276.07 | 271.75 | 275.52 | 1,561,074 | +0.29(+0.11%) |
Apr 23, 2024 | 272.93 | 275.56 | 270.77 | 275.23 | 1,874,522 | +1.72(+0.63%) |
Apr 22, 2024 | 269.04 | 274.80 | 266.79 | 273.51 | 2,043,564 | +3.20(+1.18%) |
Apr 19, 2024 | 269.40 | 273.30 | 268.65 | 270.31 | 2,900,079 | +2.34(+0.87%) |
Apr 18, 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 1,413,188 | +0.18(+0.07%) |
Apr 17, 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 1,150,723 | +0.53(+0.20%) |
Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 1,818,916 | -1.74(-0.65%) |
Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 1,404,348 | -1.80(-0.66%) |
Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 1,962,884 | -3.94(-1.43%) |
Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 1,496,492 | -0.58(-0.21%) |
Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 1,241,835 | +3.04(+1.12%) |
Apr 09, 2024 | 271.69 | 273.39 | 270.27 | 272.28 | 1,240,592 | +1.77(+0.65%) |
Apr 08, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 1,971,659 | -2.27(-0.83%) |
Apr 05, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 1,882,252 | +2.94(+1.09%) |
Apr 04, 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 1,287,788 | +0.11(+0.04%) |
Apr 03, 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 1,551,594 | +0.28(+0.10%) |
Apr 02, 2024 | 265.29 | 269.88 | 264.64 | 269.45 | 1,395,067 | +5.49(+2.08%) |
Apr 01, 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 1,304,308 | +1.46(+0.56%) |
Mar 28, 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 2,215,809 | +2.50(+0.96%) |
Mar 27, 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 869,379 | +3.15(+1.23%) |
Mar 26, 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 1,122,953 | -1.36(-0.53%) |
Mar 25, 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 1,124,788 | +2.68(+1.05%) |
Mar 22, 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 742,411 | +0.10(+0.04%) |
Mar 21, 2024 | 253.96 | 256.36 | 253.39 | 255.43 | 1,124,391 | +1.41(+0.56%) |
Mar 20, 2024 | 253.11 | 255.00 | 252.25 | 254.02 | 930,621 | -0.32(-0.13%) |
Mar 19, 2024 | 251.95 | 255.23 | 251.78 | 254.34 | 891,896 | +2.39(+0.95%) |
Mar 18, 2024 | 251.19 | 254.08 | 250.00 | 251.95 | 1,826,736 | +1.99(+0.80%) |
Mar 15, 2024 | 249.38 | 252.40 | 249.07 | 249.96 | 6,158,221 | -0.51(-0.20%) |
Mar 14, 2024 | 246.28 | 250.63 | 246.28 | 250.47 | 1,857,771 | +4.74(+1.93%) |
Mar 13, 2024 | 245.18 | 247.61 | 245.18 | 245.73 | 1,733,208 | +2.34(+0.96%) |
Mar 12, 2024 | 245.00 | 245.42 | 242.90 | 243.39 | 1,689,197 | -1.25(-0.51%) |
Mar 11, 2024 | 242.72 | 244.86 | 241.48 | 244.64 | 1,498,124 | +1.12(+0.46%) |
Mar 08, 2024 | 241.32 | 243.55 | 240.27 | 243.52 | 1,966,185 | +2.14(+0.89%) |
Mar 07, 2024 | 239.55 | 242.84 | 239.47 | 241.38 | 2,072,346 | +1.32(+0.55%) |
Mar 06, 2024 | 239.35 | 241.84 | 238.50 | 240.06 | 2,133,970 | +2.81(+1.18%) |
Mar 05, 2024 | 234.36 | 238.79 | 234.35 | 237.25 | 2,367,041 | +2.55(+1.09%) |
Mar 04, 2024 | 237.49 | 237.50 | 234.20 | 234.70 | 2,223,834 | -2.57(-1.08%) |
Mar 01, 2024 | 234.75 | 238.43 | 234.70 | 237.27 | 2,191,651 | +4.64(+1.99%) |
Feb 29, 2024 | 232.89 | 233.57 | 231.65 | 232.63 | 3,041,907 | +0.38(+0.16%) |
Feb 28, 2024 | 231.70 | 234.11 | 230.34 | 232.25 | 2,370,971 | +1.05(+0.45%) |
Feb 27, 2024 | 232.44 | 233.25 | 230.22 | 231.21 | 2,224,358 | -0.21(-0.09%) |
Feb 26, 2024 | 229.74 | 232.37 | 228.23 | 231.41 | 1,967,355 | +1.46(+0.64%) |
Feb 23, 2024 | 229.07 | 230.71 | 227.29 | 229.95 | 2,152,478 | -1.42(-0.62%) |
Feb 22, 2024 | 229.37 | 232.41 | 227.76 | 231.37 | 3,195,453 | +0.18(+0.08%) |
Feb 21, 2024 | 227.35 | 231.29 | 226.77 | 231.20 | 3,545,036 | +4.55(+2.01%) |
Feb 20, 2024 | 229.05 | 229.58 | 226.33 | 226.65 | 3,767,932 | -2.40(-1.05%) |
Feb 16, 2024 | 229.47 | 231.57 | 228.49 | 229.05 | 2,713,410 | +0.02(+0.01%) |
Feb 15, 2024 | 222.04 | 229.63 | 222.04 | 229.03 | 3,319,656 | +6.13(+2.75%) |
Feb 14, 2024 | 225.15 | 227.00 | 222.19 | 222.90 | 2,224,980 | -1.44(-0.64%) |
Feb 13, 2024 | 227.92 | 228.61 | 223.27 | 224.34 | 1,761,548 | -2.50(-1.10%) |
Feb 12, 2024 | 225.22 | 227.59 | 225.09 | 226.84 | 2,413,465 | +2.10(+0.93%) |
Feb 09, 2024 | 229.21 | 230.86 | 224.36 | 224.75 | 1,561,328 | -4.49(-1.96%) |
Feb 08, 2024 | 225.52 | 229.92 | 225.17 | 229.24 | 1,527,951 | +3.96(+1.76%) |
Feb 07, 2024 | 225.57 | 226.69 | 223.39 | 225.28 | 1,392,078 | -0.29(-0.13%) |
Feb 06, 2024 | 224.63 | 227.50 | 223.64 | 225.57 | 1,719,578 | +1.87(+0.84%) |
Feb 05, 2024 | 223.94 | 225.46 | 221.76 | 223.70 | 2,208,964 | -1.30(-0.58%) |
Feb 02, 2024 | 227.78 | 229.18 | 224.19 | 224.99 | 1,920,017 | -1.07(-0.47%) |
Feb 01, 2024 | 227.96 | 229.46 | 224.41 | 226.06 | 2,327,434 | -1.27(-0.56%) |
Jan 31, 2024 | 231.31 | 231.74 | 226.98 | 227.33 | 2,438,061 | -4.26(-1.84%) |
Jan 30, 2024 | 226.79 | 231.83 | 226.04 | 231.59 | 1,978,579 | +3.69(+1.62%) |
Jan 29, 2024 | 227.16 | 228.23 | 225.49 | 227.90 | 1,870,290 | -0.03(-0.01%) |
Jan 26, 2024 | 225.38 | 228.07 | 224.03 | 227.93 | 2,369,838 | +2.15(+0.95%) |
Jan 25, 2024 | 221.41 | 226.03 | 220.54 | 225.78 | 2,111,221 | +5.25(+2.38%) |
Jan 24, 2024 | 217.99 | 220.53 | 216.52 | 220.53 | 1,619,275 | +3.78(+1.74%) |
Jan 23, 2024 | 213.59 | 217.84 | 213.55 | 216.75 | 2,145,718 | +2.62(+1.22%) |
Jan 22, 2024 | 213.65 | 214.52 | 211.90 | 214.13 | 2,875,724 | -0.34(-0.16%) |
Jan 19, 2024 | 214.15 | 214.75 | 213.42 | 214.47 | 3,385,471 | +0.20(+0.09%) |
Jan 18, 2024 | 214.64 | 214.94 | 212.58 | 214.27 | 2,855,999 | -0.49(-0.23%) |
Jan 17, 2024 | 213.87 | 216.82 | 213.42 | 214.76 | 2,428,357 | -0.88(-0.41%) |
Jan 16, 2024 | 220.50 | 221.25 | 215.64 | 215.64 | 1,726,048 | -5.62(-2.54%) |
Jan 12, 2024 | 221.55 | 222.73 | 219.34 | 221.25 | 2,101,768 | +3.28(+1.51%) |
Jan 11, 2024 | 219.71 | 220.52 | 217.94 | 217.97 | 1,980,047 | -0.64(-0.29%) |
Jan 10, 2024 | 220.72 | 220.74 | 217.65 | 218.61 | 1,463,165 | -2.09(-0.95%) |
Jan 09, 2024 | 224.05 | 224.53 | 219.90 | 220.70 | 1,731,354 | -3.19(-1.42%) |
Jan 08, 2024 | 223.64 | 223.95 | 219.78 | 223.89 | 2,231,466 | -3.69(-1.62%) |
Jan 05, 2024 | 229.12 | 229.69 | 226.77 | 227.58 | 1,589,097 | +0.45(+0.20%) |
Jan 04, 2024 | 231.45 | 232.45 | 226.80 | 227.12 | 1,606,323 | -2.72(-1.18%) |
Jan 03, 2024 | 227.38 | 230.27 | 226.15 | 229.84 | 2,477,032 | +2.07(+0.91%) |
Jan 02, 2024 | 224.55 | 229.27 | 224.41 | 227.77 | 2,143,157 | +5.34(+2.40%) |
Dec 29, 2023 | 223.51 | 223.64 | 221.36 | 222.43 | 2,221,314 | +0.03(+0.01%) |
Dec 28, 2023 | 224.83 | 226.08 | 222.40 | 222.40 | 2,027,112 | -3.94(-1.74%) |
Dec 27, 2023 | 226.57 | 228.04 | 225.50 | 226.34 | 1,158,939 | -1.15(-0.50%) |
Dec 26, 2023 | 227.92 | 229.03 | 227.32 | 227.49 | 1,616,852 | +1.35(+0.60%) |
Dec 22, 2023 | 228.08 | 228.79 | 226.12 | 226.14 | 2,054,278 | -0.11(-0.05%) |
Dec 21, 2023 | 225.21 | 226.56 | 224.28 | 226.25 | 1,409,540 | +1.70(+0.76%) |
Dec 20, 2023 | 229.93 | 230.65 | 224.49 | 224.55 | 2,660,781 | -4.41(-1.93%) |
Dec 19, 2023 | 226.61 | 229.67 | 226.42 | 228.96 | 1,884,200 | +2.66(+1.18%) |
Dec 18, 2023 | 227.68 | 229.62 | 226.25 | 226.30 | 1,790,681 | +1.62(+0.72%) |
Dec 15, 2023 | 224.24 | 224.92 | 223.15 | 224.68 | 3,994,995 | -1.28(-0.57%) |
Dec 14, 2023 | 221.68 | 227.24 | 221.68 | 225.96 | 2,867,019 | +5.77(+2.62%) |
Dec 13, 2023 | 217.52 | 220.56 | 217.27 | 220.20 | 2,891,717 | +2.31(+1.06%) |
Dec 12, 2023 | 219.31 | 219.42 | 216.89 | 217.88 | 2,489,452 | -3.12(-1.41%) |
Dec 11, 2023 | 220.62 | 221.87 | 219.13 | 221.00 | 2,028,184 | +0.38(+0.17%) |
Dec 08, 2023 | 220.17 | 221.12 | 218.98 | 220.62 | 2,306,642 | +2.42(+1.11%) |
Dec 07, 2023 | 220.57 | 223.91 | 217.35 | 218.20 | 4,000,413 | -1.45(-0.66%) |
Dec 06, 2023 | 221.92 | 224.03 | 218.82 | 219.65 | 3,888,374 | -3.67(-1.64%) |
Dec 05, 2023 | 228.17 | 228.17 | 223.06 | 223.32 | 2,483,304 | -4.52(-1.98%) |
Dec 04, 2023 | 228.04 | 230.29 | 226.53 | 227.84 | 2,531,222 | -1.78(-0.78%) |
Dec 01, 2023 | 228.49 | 232.39 | 227.88 | 229.62 | 1,826,306 | +0.50(+0.22%) |
Nov 30, 2023 | 229.46 | 232.42 | 226.42 | 229.12 | 2,146,583 | +1.74(+0.77%) |
Nov 29, 2023 | 231.29 | 232.39 | 226.25 | 227.38 | 2,509,155 | -3.00(-1.30%) |
Nov 28, 2023 | 231.93 | 232.71 | 230.33 | 230.38 | 2,354,416 | -0.28(-0.12%) |
Nov 27, 2023 | 231.18 | 231.41 | 228.75 | 230.66 | 2,450,611 | -1.26(-0.54%) |
Nov 24, 2023 | 230.27 | 233.72 | 229.94 | 231.92 | 711,988 | +1.41(+0.61%) |
Nov 22, 2023 | 227.29 | 230.72 | 225.99 | 230.51 | 1,653,827 | -0.88(-0.38%) |
Nov 21, 2023 | 231.22 | 232.11 | 229.10 | 231.39 | 2,259,766 | -0.21(-0.09%) |
Nov 20, 2023 | 233.43 | 234.17 | 231.48 | 231.60 | 1,989,269 | -0.77(-0.33%) |
Nov 17, 2023 | 228.41 | 233.35 | 227.56 | 232.38 | 1,871,707 | +5.67(+2.50%) |
Nov 16, 2023 | 227.41 | 228.60 | 224.81 | 226.71 | 2,423,816 | -2.78(-1.21%) |
Nov 15, 2023 | 230.84 | 233.08 | 229.19 | 229.49 | 1,777,199 | -1.67(-0.72%) |
Nov 14, 2023 | 230.56 | 232.36 | 230.43 | 231.16 | 1,311,263 | +0.90(+0.39%) |
Nov 13, 2023 | 228.17 | 231.02 | 227.91 | 230.26 | 1,212,730 | +2.37(+1.04%) |
Nov 10, 2023 | 228.54 | 229.61 | 226.08 | 227.89 | 2,918,049 | +1.67(+0.74%) |
Nov 09, 2023 | 228.01 | 229.00 | 226.04 | 226.22 | 1,890,977 | +0.16(+0.07%) |
Nov 08, 2023 | 228.02 | 230.95 | 226.03 | 226.06 | 1,797,378 | -3.20(-1.40%) |
Nov 07, 2023 | 229.76 | 230.83 | 227.68 | 229.26 | 1,963,099 | -4.00(-1.72%) |
Nov 06, 2023 | 237.73 | 238.40 | 233.13 | 233.26 | 1,516,547 | -4.51(-1.90%) |
Nov 03, 2023 | 239.19 | 239.49 | 234.96 | 237.77 | 2,725,751 | -2.10(-0.87%) |
Nov 02, 2023 | 231.90 | 240.20 | 231.79 | 239.87 | 3,346,168 | +7.78(+3.35%) |
Nov 01, 2023 | 233.77 | 236.08 | 231.61 | 232.09 | 3,456,502 | -1.10(-0.47%) |
Oct 31, 2023 | 232.58 | 234.21 | 230.58 | 233.19 | 2,791,167 | +0.09(+0.04%) |
Oct 30, 2023 | 232.96 | 234.96 | 231.99 | 233.11 | 2,750,325 | +0.12(+0.05%) |
Oct 27, 2023 | 239.27 | 242.24 | 231.99 | 232.99 | 2,376,158 | -4.17(-1.76%) |
Oct 26, 2023 | 236.79 | 239.00 | 234.94 | 237.16 | 1,937,655 | -2.05(-0.86%) |
Oct 25, 2023 | 238.61 | 241.50 | 238.33 | 239.21 | 3,512,780 | +0.21(+0.09%) |
Oct 24, 2023 | 241.76 | 242.01 | 238.65 | 239.00 | 3,120,205 | -2.25(-0.93%) |
Oct 23, 2023 | 242.75 | 244.57 | 240.11 | 241.25 | 3,133,291 | -3.58(-1.46%) |
Oct 20, 2023 | 248.93 | 250.13 | 244.52 | 244.84 | 3,408,160 | -4.29(-1.72%) |
Oct 19, 2023 | 246.82 | 251.50 | 245.63 | 249.13 | 3,470,704 | +0.10(+0.04%) |
Oct 18, 2023 | 246.85 | 250.32 | 246.85 | 249.03 | 4,405,356 | +3.31(+1.35%) |
Oct 17, 2023 | 241.81 | 246.87 | 241.41 | 245.72 | 4,641,898 | +3.01(+1.24%) |
Oct 16, 2023 | 243.08 | 243.86 | 240.58 | 242.72 | 3,692,660 | +0.46(+0.19%) |
Oct 13, 2023 | 238.07 | 243.39 | 237.68 | 242.26 | 6,620,248 | +7.74(+3.30%) |
Oct 12, 2023 | 236.85 | 238.31 | 234.14 | 234.52 | 9,333,723 | -0.45(-0.19%) |
Oct 11, 2023 | 235.32 | 235.35 | 231.68 | 234.97 | 20,980,474 | +3.33(+1.44%) |
Oct 10, 2023 | 229.58 | 234.04 | 229.02 | 231.64 | 2,588,405 | +1.75(+0.76%) |
Oct 09, 2023 | 235.15 | 235.88 | 229.41 | 229.90 | 5,442,232 | -1.77(-0.76%) |
Oct 06, 2023 | 230.27 | 233.66 | 225.09 | 231.66 | 11,501,010 | +21.92(+10.45%) |
Oct 05, 2023 | 208.16 | 211.23 | 208.16 | 209.74 | 1,875,849 | -0.35(-0.17%) |
Oct 04, 2023 | 215.03 | 215.16 | 207.85 | 210.09 | 2,728,897 | -8.12(-3.72%) |
Oct 03, 2023 | 218.38 | 219.53 | 215.53 | 218.21 | 2,119,009 | -0.80(-0.37%) |
Oct 02, 2023 | 223.83 | 223.97 | 217.19 | 219.01 | 2,064,127 | -4.97(-2.22%) |
Sep 29, 2023 | 228.64 | 228.64 | 223.58 | 223.97 | 1,788,350 | -4.53(-1.98%) |
Sep 28, 2023 | 227.49 | 230.12 | 226.53 | 228.50 | 1,743,438 | +0.10(+0.04%) |
Sep 27, 2023 | 225.39 | 230.53 | 225.31 | 228.40 | 2,379,987 | +6.07(+2.73%) |
Sep 26, 2023 | 217.91 | 222.43 | 217.91 | 222.34 | 1,922,531 | +2.27(+1.03%) |
Sep 25, 2023 | 217.68 | 220.31 | 218.76 | 220.06 | 1,503,721 | +2.41(+1.11%) |
Sep 22, 2023 | 219.53 | 220.15 | 217.14 | 217.65 | 1,734,251 | +0.10(+0.05%) |
Sep 21, 2023 | 223.99 | 223.99 | 216.82 | 217.55 | 2,415,861 | -5.66(-2.54%) |
Sep 20, 2023 | 227.00 | 228.95 | 222.92 | 223.21 | 1,670,567 | -5.03(-2.21%) |
Sep 19, 2023 | 231.22 | 231.97 | 226.63 | 228.25 | 1,740,992 | -1.32(-0.57%) |
Sep 18, 2023 | 230.48 | 230.72 | 227.78 | 229.56 | 1,577,012 | +1.25(+0.55%) |
Sep 15, 2023 | 229.94 | 232.55 | 228.13 | 228.32 | 2,429,490 | -3.27(-1.41%) |
Sep 14, 2023 | 233.07 | 233.31 | 231.23 | 231.59 | 1,908,246 | +1.48(+0.64%) |
Sep 13, 2023 | 230.79 | 231.99 | 228.46 | 230.10 | 2,112,305 | -0.35(-0.15%) |
Sep 12, 2023 | 230.03 | 232.73 | 229.90 | 230.45 | 1,846,739 | +2.49(+1.09%) |
Sep 11, 2023 | 234.59 | 235.00 | 226.39 | 227.97 | 2,061,489 | -5.05(-2.17%) |
Sep 08, 2023 | 234.61 | 235.07 | 232.54 | 233.02 | 1,258,530 | -0.13(-0.05%) |
Sep 07, 2023 | 235.94 | 236.27 | 232.55 | 233.15 | 1,897,699 | -2.36(-1.00%) |
Sep 06, 2023 | 236.22 | 239.27 | 234.28 | 235.51 | 1,253,020 | -1.62(-0.68%) |
Sep 05, 2023 | 235.28 | 239.24 | 235.19 | 237.13 | 1,894,950 | +3.13(+1.34%) |
Sep 01, 2023 | 231.95 | 234.72 | 231.59 | 234.00 | 4,064,829 | +3.61(+1.57%) |
Aug 31, 2023 | 230.45 | 230.85 | 228.57 | 230.38 | 1,514,296 | -0.14(-0.06%) |
Aug 30, 2023 | 230.55 | 231.15 | 230.00 | 230.52 | 1,548,198 | +0.30(+0.13%) |
Aug 29, 2023 | 228.59 | 230.54 | 227.55 | 230.22 | 1,403,939 | +1.30(+0.57%) |
Aug 28, 2023 | 227.49 | 230.35 | 227.43 | 228.92 | 821,543 | +2.56(+1.13%) |
Aug 25, 2023 | 226.68 | 228.14 | 224.38 | 226.37 | 1,349,251 | +0.97(+0.43%) |
Aug 24, 2023 | 224.82 | 227.82 | 224.61 | 225.40 | 1,133,858 | -1.25(-0.55%) |
Aug 23, 2023 | 226.03 | 226.78 | 223.19 | 226.65 | 1,457,140 | -1.01(-0.44%) |
Aug 22, 2023 | 229.91 | 230.44 | 227.30 | 227.65 | 1,246,265 | -2.11(-0.92%) |
Aug 21, 2023 | 231.56 | 232.32 | 227.67 | 229.76 | 1,502,870 | -0.55(-0.24%) |
Aug 18, 2023 | 228.08 | 230.49 | 227.63 | 230.31 | 1,314,815 | +1.22(+0.53%) |
Aug 17, 2023 | 230.11 | 232.30 | 228.41 | 229.09 | 1,613,466 | +2.37(+1.05%) |
Aug 16, 2023 | 229.48 | 229.56 | 226.50 | 226.72 | 1,529,159 | +0.42(+0.18%) |
Aug 15, 2023 | 227.84 | 228.41 | 224.84 | 226.31 | 1,282,725 | -3.18(-1.38%) |
Aug 14, 2023 | 229.36 | 230.11 | 227.51 | 229.48 | 1,333,770 | +0.23(+0.10%) |
Aug 11, 2023 | 228.30 | 230.83 | 228.03 | 229.25 | 1,628,409 | +0.82(+0.36%) |
Aug 10, 2023 | 229.06 | 230.97 | 226.69 | 228.43 | 1,527,100 | -0.66(-0.29%) |
Aug 09, 2023 | 226.81 | 231.33 | 226.47 | 229.09 | 1,614,263 | +3.10(+1.37%) |
Aug 08, 2023 | 222.38 | 226.01 | 219.66 | 225.99 | 1,346,554 | +1.04(+0.46%) |
Aug 07, 2023 | 227.85 | 228.35 | 224.22 | 224.95 | 1,368,185 | -1.69(-0.74%) |
Aug 04, 2023 | 224.44 | 228.51 | 224.30 | 226.64 | 2,082,161 | +3.95(+1.77%) |
Aug 03, 2023 | 222.15 | 227.33 | 220.58 | 222.69 | 2,611,361 | +1.97(+0.89%) |
Aug 02, 2023 | 220.77 | 228.51 | 216.91 | 220.71 | 4,946,311 | +3.16(+1.45%) |
Aug 01, 2023 | 216.86 | 218.00 | 214.47 | 217.55 | 2,066,499 | -0.96(-0.44%) |
Jul 31, 2023 | 218.15 | 219.55 | 217.75 | 218.51 | 1,768,833 | +2.20(+1.02%) |
Jul 28, 2023 | 214.72 | 216.46 | 211.41 | 216.31 | 1,198,331 | +2.66(+1.25%) |
Jul 27, 2023 | 215.01 | 216.86 | 212.55 | 213.65 | 1,689,558 | +0.10(+0.05%) |
Jul 26, 2023 | 210.57 | 214.36 | 210.16 | 213.55 | 1,220,878 | +0.99(+0.46%) |
Jul 25, 2023 | 210.61 | 213.71 | 209.49 | 212.57 | 1,584,076 | +1.45(+0.69%) |
Jul 24, 2023 | 209.63 | 212.91 | 209.36 | 211.11 | 1,997,018 | +2.11(+1.01%) |
Jul 21, 2023 | 207.11 | 209.43 | 205.87 | 209.00 | 1,955,068 | +2.62(+1.27%) |
Jul 20, 2023 | 205.18 | 207.21 | 204.74 | 206.38 | 1,411,558 | +2.93(+1.44%) |
Jul 19, 2023 | 204.04 | 206.95 | 203.26 | 203.44 | 1,306,025 | -0.99(-0.48%) |
Jul 18, 2023 | 201.11 | 206.22 | 200.63 | 204.43 | 1,740,596 | +4.00(+2.00%) |
Jul 17, 2023 | 201.17 | 202.48 | 200.32 | 200.43 | 1,403,350 | -1.86(-0.92%) |
Jul 14, 2023 | 206.83 | 207.00 | 201.53 | 202.29 | 1,643,018 | -6.08(-2.92%) |
Jul 13, 2023 | 209.15 | 210.74 | 206.83 | 208.37 | 1,664,874 | -0.70(-0.33%) |
Jul 12, 2023 | 208.01 | 209.77 | 207.79 | 209.07 | 2,012,133 | +2.42(+1.17%) |
Jul 11, 2023 | 201.24 | 207.89 | 200.72 | 206.65 | 2,044,886 | +6.80(+3.40%) |
Jul 10, 2023 | 198.88 | 200.52 | 198.60 | 199.85 | 1,796,327 | +0.00(+0.00%) |
Jul 07, 2023 | 195.27 | 202.83 | 194.72 | 199.85 | 2,446,005 | +3.30(+1.68%) |
Jul 06, 2023 | 198.88 | 201.07 | 195.01 | 196.55 | 1,854,992 | -4.40(-2.19%) |
Jul 05, 2023 | 201.75 | 202.00 | 199.16 | 200.95 | 1,283,723 | -0.20(-0.10%) |
Jul 03, 2023 | 200.95 | 201.97 | 199.66 | 201.15 | 910,072 | +0.54(+0.27%) |
Jun 30, 2023 | 200.92 | 201.38 | 199.20 | 200.61 | 1,315,839 | +1.07(+0.54%) |
Jun 29, 2023 | 197.55 | 200.11 | 196.81 | 199.53 | 1,215,798 | +2.55(+1.29%) |
Jun 28, 2023 | 193.80 | 198.13 | 192.52 | 196.99 | 1,805,217 | +3.58(+1.85%) |
Jun 27, 2023 | 194.44 | 195.16 | 192.91 | 193.40 | 1,302,020 | -1.59(-0.81%) |
Jun 26, 2023 | 193.03 | 196.52 | 192.70 | 194.99 | 1,375,159 | +2.63(+1.37%) |
Jun 23, 2023 | 191.72 | 193.03 | 190.50 | 192.36 | 3,049,913 | -1.48(-0.76%) |
Jun 22, 2023 | 195.11 | 195.67 | 193.15 | 193.84 | 1,887,001 | -2.98(-1.52%) |
Jun 21, 2023 | 195.75 | 198.56 | 194.70 | 196.82 | 1,526,114 | +1.38(+0.71%) |
Jun 20, 2023 | 198.99 | 199.52 | 193.27 | 195.44 | 2,410,285 | -4.80(-2.40%) |
Jun 16, 2023 | 198.64 | 201.26 | 197.57 | 200.24 | 4,379,957 | +3.40(+1.73%) |
Jun 15, 2023 | 195.07 | 198.81 | 194.91 | 196.84 | 2,155,667 | +1.95(+1.00%) |
Jun 14, 2023 | 197.48 | 198.90 | 193.42 | 194.90 | 2,405,412 | -0.62(-0.32%) |
Jun 13, 2023 | 196.72 | 201.26 | 195.43 | 195.51 | 2,322,056 | +0.26(+0.13%) |
Jun 12, 2023 | 194.91 | 197.60 | 193.78 | 195.25 | 2,259,346 | -3.05(-1.54%) |
Jun 09, 2023 | 199.59 | 200.44 | 197.30 | 198.30 | 1,798,026 | -2.16(-1.08%) |
Jun 08, 2023 | 200.43 | 201.84 | 196.93 | 200.46 | 1,491,263 | +0.21(+0.11%) |
Jun 07, 2023 | 198.50 | 202.68 | 197.84 | 200.25 | 2,350,798 | +3.25(+1.65%) |
Jun 06, 2023 | 193.56 | 197.17 | 192.96 | 197.00 | 1,763,987 | +0.58(+0.30%) |
Jun 05, 2023 | 200.97 | 202.48 | 196.38 | 196.42 | 1,718,898 | -2.73(-1.37%) |
Jun 02, 2023 | 197.65 | 200.74 | 196.56 | 199.15 | 2,043,464 | +4.71(+2.43%) |
Jun 01, 2023 | 192.89 | 196.68 | 191.72 | 194.43 | 1,659,954 | +1.32(+0.68%) |
May 31, 2023 | 193.33 | 195.82 | 192.41 | 193.11 | 3,086,911 | -3.41(-1.73%) |
May 30, 2023 | 195.96 | 198.04 | 193.48 | 196.52 | 2,234,347 | -1.55(-0.78%) |
May 26, 2023 | 199.03 | 199.45 | 195.76 | 198.07 | 1,509,910 | +0.31(+0.16%) |
May 25, 2023 | 199.15 | 199.28 | 196.24 | 197.76 | 1,896,666 | -4.50(-2.23%) |
May 24, 2023 | 205.01 | 205.76 | 201.14 | 202.27 | 1,730,785 | -1.61(-0.79%) |
May 23, 2023 | 202.69 | 206.48 | 202.48 | 203.88 | 2,384,988 | +2.84(+1.41%) |
May 22, 2023 | 199.29 | 203.03 | 198.10 | 201.04 | 1,977,589 | +2.00(+1.01%) |
May 19, 2023 | 195.75 | 200.48 | 195.25 | 199.04 | 2,162,124 | +4.73(+2.44%) |
May 18, 2023 | 192.66 | 194.76 | 191.18 | 194.30 | 1,854,391 | +0.01(+0.01%) |
May 17, 2023 | 193.76 | 195.37 | 192.01 | 194.29 | 1,716,990 | +2.65(+1.38%) |
May 16, 2023 | 196.00 | 196.62 | 191.57 | 191.65 | 1,592,877 | -5.33(-2.71%) |
May 15, 2023 | 196.19 | 198.24 | 194.91 | 196.98 | 1,611,526 | +1.91(+0.98%) |
May 12, 2023 | 198.54 | 199.09 | 193.87 | 195.07 | 1,707,695 | -2.31(-1.17%) |
May 11, 2023 | 196.25 | 198.10 | 195.76 | 197.38 | 1,514,304 | -1.82(-0.91%) |
May 10, 2023 | 201.48 | 202.35 | 198.00 | 199.20 | 1,540,813 | -2.03(-1.01%) |
May 09, 2023 | 200.21 | 203.98 | 200.15 | 201.23 | 1,212,728 | -1.06(-0.52%) |
May 08, 2023 | 205.45 | 205.91 | 201.77 | 202.29 | 1,649,998 | +0.12(+0.06%) |
May 05, 2023 | 201.98 | 204.89 | 201.69 | 202.16 | 1,954,920 | +5.87(+2.99%) |
May 04, 2023 | 198.29 | 199.62 | 195.92 | 196.29 | 1,932,039 | -1.65(-0.83%) |
May 03, 2023 | 196.59 | 201.53 | 196.28 | 197.94 | 2,179,850 | -1.64(-0.82%) |
May 02, 2023 | 204.81 | 204.81 | 196.08 | 199.58 | 3,271,703 | -7.13(-3.45%) |