Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 214.55 | 214.93 | 211.08 | 213.51 | 1,681,487 | -3.19(-1.47%) |
Apr 29, 2024 | 213.63 | 216.75 | 209.73 | 216.71 | 2,170,440 | -0.87(-0.40%) |
Apr 26, 2024 | 202.57 | 217.90 | 201.41 | 217.58 | 4,340,496 | +34.56(+18.89%) |
Apr 25, 2024 | 182.66 | 183.89 | 178.60 | 183.01 | 1,124,151 | -0.36(-0.20%) |
Apr 24, 2024 | 185.47 | 186.47 | 182.61 | 183.37 | 975,594 | -0.44(-0.24%) |
Apr 23, 2024 | 182.19 | 184.42 | 181.30 | 183.81 | 1,205,636 | +3.86(+2.15%) |
Apr 22, 2024 | 179.60 | 180.41 | 178.09 | 179.95 | 1,221,455 | +1.50(+0.84%) |
Apr 19, 2024 | 178.75 | 179.03 | 176.53 | 178.45 | 1,306,429 | +1.24(+0.70%) |
Apr 18, 2024 | 177.01 | 179.40 | 175.94 | 177.22 | 1,587,090 | +3.77(+2.17%) |
Apr 17, 2024 | 181.60 | 182.99 | 171.81 | 173.44 | 3,010,195 | -11.01(-5.97%) |
Apr 16, 2024 | 184.05 | 186.30 | 182.96 | 184.45 | 412,805 | -0.23(-0.12%) |
Apr 15, 2024 | 187.53 | 188.87 | 184.37 | 184.68 | 606,755 | -0.77(-0.41%) |
Apr 12, 2024 | 188.20 | 188.99 | 183.98 | 185.45 | 661,361 | -3.64(-1.93%) |
Apr 11, 2024 | 194.71 | 194.71 | 188.98 | 189.09 | 697,729 | -4.28(-2.21%) |
Apr 10, 2024 | 190.30 | 194.19 | 190.09 | 193.37 | 917,314 | -0.47(-0.24%) |
Apr 09, 2024 | 188.58 | 193.95 | 187.56 | 193.84 | 990,486 | +6.50(+3.47%) |
Apr 08, 2024 | 188.19 | 188.54 | 187.08 | 187.34 | 775,684 | -1.00(-0.53%) |
Apr 05, 2024 | 184.61 | 189.14 | 184.61 | 188.34 | 750,767 | +3.75(+2.03%) |
Apr 04, 2024 | 187.18 | 187.73 | 184.43 | 184.59 | 874,889 | -1.04(-0.56%) |
Apr 03, 2024 | 185.58 | 188.62 | 184.98 | 185.63 | 1,459,434 | +1.68(+0.91%) |
Apr 02, 2024 | 187.17 | 187.87 | 181.88 | 183.95 | 986,712 | -4.95(-2.62%) |
Apr 01, 2024 | 197.87 | 197.87 | 188.82 | 188.90 | 1,536,065 | -8.69(-4.40%) |
Mar 28, 2024 | 196.70 | 198.09 | 197.71 | 197.59 | 624,061 | +1.70(+0.87%) |
Mar 27, 2024 | 195.06 | 196.31 | 193.78 | 195.89 | 568,662 | +2.15(+1.11%) |
Mar 26, 2024 | 193.07 | 195.23 | 192.56 | 193.75 | 1,111,241 | +0.87(+0.45%) |
Mar 25, 2024 | 192.07 | 194.16 | 191.39 | 192.88 | 1,840,227 | +1.31(+0.68%) |
Mar 22, 2024 | 193.17 | 193.39 | 190.73 | 191.57 | 1,132,779 | -1.73(-0.89%) |
Mar 21, 2024 | 193.02 | 193.96 | 191.93 | 193.30 | 1,112,240 | +1.35(+0.70%) |
Mar 20, 2024 | 191.26 | 192.59 | 189.76 | 191.95 | 1,208,076 | -0.64(-0.33%) |
Mar 19, 2024 | 190.48 | 192.65 | 189.78 | 192.59 | 1,024,270 | +2.06(+1.08%) |
Mar 18, 2024 | 190.62 | 191.61 | 189.75 | 190.54 | 862,065 | +0.91(+0.48%) |
Mar 15, 2024 | 188.42 | 189.99 | 187.42 | 189.63 | 1,441,368 | -1.70(-0.89%) |
Mar 14, 2024 | 192.04 | 193.94 | 190.03 | 191.32 | 1,537,016 | -0.72(-0.37%) |
Mar 13, 2024 | 193.25 | 193.80 | 191.26 | 192.04 | 932,329 | -1.31(-0.68%) |
Mar 12, 2024 | 188.83 | 194.28 | 188.37 | 193.35 | 1,393,816 | +4.02(+2.12%) |
Mar 11, 2024 | 185.14 | 189.45 | 183.97 | 189.33 | 1,334,969 | +1.31(+0.70%) |
Mar 08, 2024 | 191.57 | 194.36 | 185.56 | 188.02 | 983,124 | -4.15(-2.16%) |
Mar 07, 2024 | 189.58 | 193.83 | 188.49 | 192.17 | 1,362,348 | +8.30(+4.51%) |
Mar 06, 2024 | 178.58 | 183.95 | 178.52 | 183.87 | 1,030,631 | +6.64(+3.74%) |
Mar 05, 2024 | 180.78 | 180.78 | 175.93 | 177.24 | 660,892 | -3.08(-1.71%) |
Mar 04, 2024 | 175.81 | 180.78 | 174.82 | 180.32 | 1,079,964 | +6.10(+3.50%) |
Mar 01, 2024 | 172.87 | 175.41 | 170.18 | 174.22 | 821,618 | +0.89(+0.51%) |
Feb 29, 2024 | 174.04 | 174.35 | 171.29 | 173.33 | 1,616,616 | -0.24(-0.14%) |
Feb 28, 2024 | 180.59 | 180.76 | 171.61 | 173.57 | 1,413,349 | -7.01(-3.88%) |
Feb 27, 2024 | 182.74 | 183.69 | 180.56 | 180.59 | 668,255 | -2.30(-1.25%) |
Feb 26, 2024 | 183.63 | 184.97 | 181.30 | 182.88 | 967,597 | -0.75(-0.41%) |
Feb 23, 2024 | 182.69 | 185.39 | 182.69 | 183.63 | 677,024 | +0.94(+0.51%) |
Feb 22, 2024 | 179.86 | 183.10 | 178.61 | 182.69 | 707,760 | +2.80(+1.56%) |
Feb 21, 2024 | 180.10 | 180.43 | 178.24 | 179.89 | 621,510 | -0.37(-0.20%) |
Feb 20, 2024 | 180.06 | 180.65 | 178.78 | 180.26 | 661,785 | +0.20(+0.11%) |
Feb 16, 2024 | 181.23 | 183.47 | 179.78 | 180.06 | 668,327 | -2.15(-1.18%) |
Feb 15, 2024 | 182.06 | 183.83 | 179.91 | 182.20 | 605,418 | +2.06(+1.14%) |
Feb 14, 2024 | 179.15 | 180.58 | 178.34 | 180.15 | 469,327 | +1.38(+0.77%) |
Feb 13, 2024 | 179.25 | 181.22 | 178.09 | 178.77 | 732,904 | -3.34(-1.84%) |
Feb 12, 2024 | 179.47 | 183.59 | 179.32 | 182.12 | 883,625 | -2.10(-1.14%) |
Feb 09, 2024 | 184.43 | 185.54 | 181.87 | 184.22 | 749,368 | +0.88(+0.48%) |
Feb 08, 2024 | 185.27 | 185.66 | 181.34 | 183.34 | 898,933 | -2.83(-1.52%) |
Feb 07, 2024 | 189.93 | 190.09 | 186.11 | 186.18 | 981,396 | -3.64(-1.92%) |
Feb 06, 2024 | 189.39 | 191.73 | 185.19 | 189.82 | 1,308,818 | +0.61(+0.32%) |
Feb 05, 2024 | 190.29 | 191.53 | 189.19 | 189.21 | 819,505 | -1.74(-0.91%) |
Feb 02, 2024 | 191.07 | 192.35 | 189.99 | 190.95 | 620,491 | -1.79(-0.93%) |
Feb 01, 2024 | 189.54 | 192.91 | 188.90 | 192.74 | 827,340 | +3.44(+1.82%) |
Jan 31, 2024 | 191.40 | 192.13 | 188.86 | 189.30 | 771,429 | -1.17(-0.62%) |
Jan 30, 2024 | 189.90 | 191.43 | 188.78 | 190.47 | 733,935 | +0.15(+0.08%) |
Jan 29, 2024 | 189.05 | 196.91 | 187.61 | 190.32 | 1,633,613 | +1.07(+0.57%) |
Jan 26, 2024 | 187.09 | 194.81 | 186.12 | 189.25 | 2,348,037 | +3.78(+2.04%) |
Jan 25, 2024 | 188.66 | 189.14 | 180.24 | 185.47 | 2,483,957 | +14.50(+8.48%) |
Jan 24, 2024 | 174.64 | 176.93 | 170.85 | 170.97 | 1,297,297 | -3.17(-1.82%) |
Jan 23, 2024 | 176.48 | 177.69 | 172.51 | 174.14 | 595,862 | -1.84(-1.05%) |
Jan 22, 2024 | 173.18 | 178.25 | 173.15 | 175.98 | 848,637 | +4.26(+2.48%) |
Jan 19, 2024 | 172.55 | 172.55 | 169.67 | 171.72 | 618,322 | -0.22(-0.13%) |
Jan 18, 2024 | 170.97 | 172.54 | 169.58 | 171.94 | 922,488 | +2.04(+1.20%) |
Jan 17, 2024 | 170.65 | 170.76 | 167.49 | 169.90 | 755,989 | +0.50(+0.29%) |
Jan 16, 2024 | 170.90 | 171.22 | 168.44 | 169.41 | 1,114,669 | -3.67(-2.12%) |
Jan 12, 2024 | 177.72 | 178.71 | 171.75 | 173.08 | 732,539 | -3.97(-2.24%) |
Jan 11, 2024 | 176.57 | 178.26 | 174.59 | 177.05 | 1,042,377 | +0.60(+0.34%) |
Jan 10, 2024 | 175.74 | 178.04 | 174.45 | 176.45 | 967,163 | -0.54(-0.30%) |
Jan 09, 2024 | 175.37 | 181.60 | 175.30 | 176.99 | 1,222,371 | +5.04(+2.93%) |
Jan 08, 2024 | 166.90 | 172.48 | 166.11 | 171.95 | 816,845 | +5.92(+3.57%) |
Jan 05, 2024 | 165.88 | 168.54 | 165.45 | 166.03 | 517,131 | -0.76(-0.45%) |
Jan 04, 2024 | 163.80 | 167.34 | 163.35 | 166.79 | 583,351 | +1.78(+1.08%) |
Jan 03, 2024 | 169.22 | 169.49 | 163.97 | 165.01 | 734,507 | -5.96(-3.49%) |
Jan 02, 2024 | 170.48 | 172.02 | 168.64 | 170.97 | 578,275 | -0.24(-0.14%) |
Dec 29, 2023 | 171.05 | 172.28 | 170.24 | 171.21 | 552,062 | -0.98(-0.57%) |
Dec 28, 2023 | 177.66 | 179.59 | 171.70 | 172.18 | 644,819 | +0.02(+0.01%) |
Dec 27, 2023 | 172.11 | 172.63 | 170.66 | 172.16 | 463,922 | -0.41(-0.24%) |
Dec 26, 2023 | 170.53 | 172.73 | 170.20 | 172.57 | 477,147 | +1.98(+1.16%) |
Dec 22, 2023 | 173.57 | 173.57 | 170.46 | 170.59 | 802,581 | -3.39(-1.95%) |
Dec 21, 2023 | 174.53 | 176.48 | 171.60 | 173.98 | 860,850 | +0.84(+0.48%) |
Dec 20, 2023 | 173.04 | 176.85 | 171.95 | 173.15 | 1,282,124 | +0.39(+0.22%) |
Dec 19, 2023 | 170.57 | 173.17 | 170.57 | 172.76 | 642,646 | +3.65(+2.16%) |
Dec 18, 2023 | 168.20 | 169.86 | 167.40 | 169.11 | 656,621 | +0.86(+0.51%) |
Dec 15, 2023 | 170.44 | 172.08 | 167.57 | 168.25 | 1,560,998 | -3.57(-2.08%) |
Dec 14, 2023 | 173.14 | 174.93 | 169.83 | 171.82 | 1,471,630 | +0.54(+0.31%) |
Dec 13, 2023 | 166.05 | 171.59 | 165.06 | 171.29 | 797,673 | +4.35(+2.61%) |
Dec 12, 2023 | 163.63 | 167.01 | 162.65 | 166.94 | 896,938 | +4.17(+2.56%) |
Dec 11, 2023 | 161.41 | 163.46 | 161.41 | 162.77 | 536,199 | +0.67(+0.41%) |
Dec 08, 2023 | 162.90 | 163.15 | 161.71 | 162.10 | 766,857 | -0.62(-0.38%) |
Dec 07, 2023 | 163.06 | 163.96 | 161.28 | 162.72 | 853,299 | -0.51(-0.31%) |
Dec 06, 2023 | 162.33 | 164.61 | 162.03 | 163.22 | 1,119,567 | +3.04(+1.90%) |
Dec 05, 2023 | 160.08 | 162.26 | 159.40 | 160.19 | 799,982 | -0.58(-0.36%) |
Dec 04, 2023 | 160.08 | 161.71 | 158.84 | 160.77 | 1,108,018 | +1.88(+1.18%) |
Dec 01, 2023 | 156.71 | 158.98 | 155.65 | 158.88 | 708,282 | +1.90(+1.21%) |
Nov 30, 2023 | 158.50 | 159.40 | 155.93 | 156.98 | 1,648,881 | -1.11(-0.70%) |
Nov 29, 2023 | 157.75 | 163.32 | 157.73 | 158.10 | 1,769,887 | +3.16(+2.04%) |
Nov 28, 2023 | 151.23 | 155.25 | 151.23 | 154.94 | 1,363,094 | +3.09(+2.04%) |
Nov 27, 2023 | 151.95 | 153.00 | 151.60 | 151.85 | 543,449 | -1.30(-0.85%) |
Nov 24, 2023 | 151.92 | 153.34 | 151.82 | 153.15 | 302,734 | +1.26(+0.83%) |
Nov 22, 2023 | 153.26 | 153.51 | 151.36 | 151.89 | 430,191 | +0.09(+0.06%) |
Nov 21, 2023 | 150.38 | 152.32 | 149.68 | 151.80 | 854,420 | +1.30(+0.87%) |
Nov 20, 2023 | 147.75 | 151.44 | 147.33 | 150.50 | 890,958 | +2.26(+1.52%) |
Nov 17, 2023 | 148.11 | 149.39 | 146.69 | 148.24 | 1,346,087 | +0.04(+0.03%) |
Nov 16, 2023 | 149.25 | 150.44 | 147.90 | 148.19 | 1,221,913 | -3.24(-2.14%) |
Nov 15, 2023 | 146.61 | 152.92 | 146.61 | 151.43 | 1,398,218 | +4.82(+3.29%) |
Nov 14, 2023 | 144.54 | 147.50 | 143.61 | 146.61 | 870,156 | +4.37(+3.07%) |
Nov 13, 2023 | 144.93 | 146.05 | 140.14 | 142.24 | 1,132,191 | -0.68(-0.47%) |
Nov 10, 2023 | 142.12 | 143.21 | 140.61 | 142.92 | 1,245,491 | +0.18(+0.13%) |
Nov 09, 2023 | 146.82 | 148.05 | 141.97 | 142.74 | 1,052,352 | -5.33(-3.60%) |
Nov 08, 2023 | 151.78 | 152.28 | 146.01 | 148.08 | 1,406,296 | -1.00(-0.67%) |
Nov 07, 2023 | 152.03 | 153.85 | 148.59 | 149.07 | 1,320,904 | -3.59(-2.35%) |
Nov 06, 2023 | 152.72 | 154.93 | 151.80 | 152.66 | 1,411,113 | +1.06(+0.70%) |
Nov 03, 2023 | 150.85 | 153.00 | 150.27 | 151.60 | 1,319,838 | +2.69(+1.81%) |
Nov 02, 2023 | 149.32 | 149.96 | 146.59 | 148.91 | 2,011,417 | +2.90(+1.98%) |
Nov 01, 2023 | 142.28 | 146.71 | 141.57 | 146.02 | 1,771,569 | +5.91(+4.22%) |
Oct 31, 2023 | 137.48 | 141.33 | 137.45 | 140.10 | 1,345,948 | +3.74(+2.74%) |
Oct 30, 2023 | 136.63 | 139.09 | 133.06 | 136.36 | 2,215,191 | +2.78(+2.08%) |
Oct 27, 2023 | 143.67 | 145.11 | 131.19 | 133.59 | 3,043,617 | -4.05(-2.94%) |
Oct 26, 2023 | 138.73 | 142.38 | 137.40 | 137.63 | 2,102,133 | -1.76(-1.26%) |
Oct 25, 2023 | 139.96 | 141.19 | 138.41 | 139.39 | 1,279,540 | -1.76(-1.24%) |
Oct 24, 2023 | 143.83 | 145.12 | 140.36 | 141.14 | 2,130,240 | -4.33(-2.97%) |
Oct 23, 2023 | 146.90 | 147.56 | 144.04 | 145.47 | 1,674,151 | +2.41(+1.69%) |
Oct 20, 2023 | 141.37 | 144.53 | 140.69 | 143.06 | 1,073,932 | +1.90(+1.34%) |
Oct 19, 2023 | 141.02 | 143.66 | 140.47 | 141.16 | 1,008,961 | -0.14(-0.10%) |
Oct 18, 2023 | 140.86 | 144.61 | 140.84 | 141.30 | 1,543,044 | +0.59(+0.42%) |
Oct 17, 2023 | 138.59 | 141.25 | 138.09 | 140.72 | 1,109,543 | +0.59(+0.42%) |
Oct 16, 2023 | 139.36 | 140.55 | 138.08 | 140.12 | 1,777,740 | +0.98(+0.71%) |
Oct 13, 2023 | 135.04 | 139.32 | 135.00 | 139.14 | 1,581,388 | +3.92(+2.90%) |
Oct 12, 2023 | 140.39 | 141.97 | 134.94 | 135.22 | 1,466,541 | -7.87(-5.50%) |
Oct 11, 2023 | 147.94 | 149.04 | 139.16 | 143.09 | 2,384,003 | -6.13(-4.11%) |
Oct 10, 2023 | 147.20 | 149.64 | 146.15 | 149.22 | 1,578,609 | +3.84(+2.64%) |
Oct 09, 2023 | 142.97 | 146.06 | 141.09 | 145.38 | 1,681,876 | -0.05(-0.03%) |
Oct 06, 2023 | 145.76 | 148.23 | 144.09 | 145.43 | 2,207,928 | +1.06(+0.73%) |
Oct 05, 2023 | 144.87 | 145.68 | 141.27 | 144.37 | 2,065,313 | -2.47(-1.68%) |
Oct 04, 2023 | 143.86 | 147.10 | 143.12 | 146.84 | 2,242,804 | +3.39(+2.37%) |
Oct 03, 2023 | 143.54 | 144.48 | 142.24 | 143.45 | 1,142,422 | -1.15(-0.80%) |
Oct 02, 2023 | 144.77 | 146.76 | 143.91 | 144.60 | 1,241,343 | -2.10(-1.43%) |
Sep 29, 2023 | 149.71 | 150.58 | 146.23 | 146.70 | 1,707,769 | -2.16(-1.45%) |
Sep 28, 2023 | 150.46 | 151.58 | 147.82 | 148.86 | 1,906,066 | +1.39(+0.94%) |
Sep 27, 2023 | 144.46 | 149.45 | 144.46 | 147.47 | 3,021,027 | +5.41(+3.81%) |
Sep 26, 2023 | 138.89 | 142.77 | 138.89 | 142.07 | 1,856,578 | +4.87(+3.55%) |
Sep 25, 2023 | 135.12 | 137.22 | 136.25 | 137.20 | 1,857,878 | +1.67(+1.23%) |
Sep 22, 2023 | 136.66 | 137.46 | 135.35 | 135.53 | 1,820,023 | +0.32(+0.23%) |
Sep 21, 2023 | 138.67 | 139.22 | 135.14 | 135.21 | 1,538,949 | -4.79(-3.42%) |
Sep 20, 2023 | 143.23 | 144.34 | 139.89 | 140.00 | 1,212,351 | -2.55(-1.79%) |
Sep 19, 2023 | 144.30 | 145.10 | 141.56 | 142.55 | 1,447,410 | -2.34(-1.62%) |
Sep 18, 2023 | 144.51 | 146.29 | 144.51 | 144.90 | 1,591,699 | +0.66(+0.45%) |
Sep 15, 2023 | 146.79 | 146.95 | 143.85 | 144.24 | 2,410,370 | -2.23(-1.52%) |
Sep 14, 2023 | 146.06 | 146.87 | 145.02 | 146.47 | 2,204,174 | +1.29(+0.89%) |
Sep 13, 2023 | 145.88 | 147.49 | 144.90 | 145.18 | 1,678,504 | -2.61(-1.77%) |
Sep 12, 2023 | 150.31 | 151.00 | 146.32 | 147.79 | 1,459,108 | -2.52(-1.68%) |
Sep 11, 2023 | 148.81 | 153.56 | 148.36 | 150.31 | 2,545,997 | +3.53(+2.41%) |
Sep 08, 2023 | 148.25 | 148.42 | 145.28 | 146.78 | 1,518,589 | -2.53(-1.69%) |
Sep 07, 2023 | 152.14 | 152.73 | 148.01 | 149.31 | 1,831,193 | -2.81(-1.85%) |
Sep 06, 2023 | 154.17 | 154.18 | 150.26 | 152.12 | 3,318,206 | -0.56(-0.36%) |
Sep 05, 2023 | 154.51 | 155.84 | 151.06 | 152.67 | 2,441,669 | -5.26(-3.33%) |
Sep 01, 2023 | 159.88 | 160.08 | 156.48 | 157.93 | 2,031,667 | -0.40(-0.25%) |
Aug 31, 2023 | 163.52 | 164.25 | 158.14 | 158.33 | 2,051,711 | -4.55(-2.80%) |
Aug 30, 2023 | 162.83 | 165.76 | 162.78 | 162.88 | 1,025,647 | +0.25(+0.15%) |
Aug 29, 2023 | 161.27 | 162.69 | 159.69 | 162.63 | 804,474 | +2.03(+1.27%) |
Aug 28, 2023 | 160.89 | 162.93 | 159.45 | 160.60 | 1,323,744 | +0.89(+0.56%) |
Aug 25, 2023 | 159.04 | 161.09 | 158.82 | 159.71 | 1,072,288 | +1.23(+0.78%) |
Aug 24, 2023 | 161.04 | 161.27 | 157.62 | 158.48 | 1,691,025 | -2.24(-1.39%) |
Aug 23, 2023 | 162.10 | 162.92 | 160.60 | 160.72 | 1,650,263 | -0.58(-0.36%) |
Aug 22, 2023 | 164.35 | 164.56 | 161.15 | 161.29 | 1,670,236 | -3.28(-2.00%) |
Aug 21, 2023 | 165.26 | 167.35 | 163.68 | 164.58 | 1,889,431 | +0.22(+0.13%) |
Aug 18, 2023 | 164.98 | 166.34 | 162.97 | 164.36 | 1,883,097 | +0.86(+0.53%) |
Aug 17, 2023 | 170.74 | 171.79 | 161.19 | 163.50 | 2,896,607 | -8.84(-5.13%) |
Aug 16, 2023 | 180.37 | 181.71 | 171.86 | 172.34 | 1,759,803 | -9.09(-5.01%) |
Aug 15, 2023 | 179.69 | 182.09 | 178.90 | 181.42 | 1,190,211 | +2.47(+1.38%) |
Aug 14, 2023 | 178.12 | 179.68 | 176.80 | 178.95 | 1,230,719 | +1.37(+0.77%) |
Aug 11, 2023 | 176.23 | 178.07 | 175.73 | 177.58 | 1,132,574 | +2.31(+1.32%) |
Aug 10, 2023 | 176.59 | 179.43 | 175.17 | 175.27 | 2,105,240 | +0.21(+0.12%) |
Aug 09, 2023 | 177.29 | 179.59 | 174.42 | 175.06 | 1,577,310 | -2.32(-1.31%) |
Aug 08, 2023 | 182.60 | 183.06 | 174.29 | 177.39 | 2,688,678 | -7.32(-3.96%) |
Aug 07, 2023 | 188.26 | 189.97 | 182.78 | 184.71 | 3,029,480 | +7.34(+4.14%) |
Aug 04, 2023 | 196.41 | 197.51 | 176.29 | 177.37 | 2,925,746 | -40.27(-18.50%) |
Aug 03, 2023 | 218.27 | 219.49 | 217.44 | 217.64 | 719,435 | -2.18(-0.99%) |
Aug 02, 2023 | 221.72 | 223.12 | 219.13 | 219.82 | 625,361 | -3.17(-1.42%) |
Aug 01, 2023 | 221.76 | 227.55 | 221.76 | 222.98 | 753,654 | +2.97(+1.35%) |
Jul 31, 2023 | 221.87 | 224.93 | 219.10 | 220.01 | 923,264 | -0.81(-0.37%) |
Jul 28, 2023 | 220.57 | 221.53 | 218.98 | 220.82 | 545,740 | +1.65(+0.75%) |
Jul 27, 2023 | 222.39 | 224.04 | 219.06 | 219.17 | 842,353 | -0.13(-0.06%) |
Jul 26, 2023 | 218.68 | 220.28 | 218.19 | 219.30 | 619,169 | +1.62(+0.75%) |
Jul 25, 2023 | 215.86 | 219.40 | 215.59 | 217.68 | 681,737 | +1.81(+0.84%) |
Jul 24, 2023 | 217.66 | 217.89 | 215.04 | 215.87 | 848,271 | -1.76(-0.81%) |
Jul 21, 2023 | 216.94 | 217.92 | 215.21 | 217.63 | 609,997 | +0.64(+0.30%) |
Jul 20, 2023 | 216.75 | 218.10 | 216.24 | 216.99 | 490,464 | +1.23(+0.57%) |
Jul 19, 2023 | 219.05 | 220.38 | 215.37 | 215.76 | 505,425 | -3.04(-1.39%) |
Jul 18, 2023 | 217.75 | 220.08 | 216.80 | 218.80 | 432,041 | +0.35(+0.16%) |
Jul 17, 2023 | 219.88 | 220.31 | 217.84 | 218.45 | 439,015 | -1.56(-0.71%) |
Jul 14, 2023 | 216.66 | 221.47 | 216.66 | 220.01 | 624,225 | +3.62(+1.67%) |
Jul 13, 2023 | 217.49 | 218.75 | 215.19 | 216.39 | 577,258 | +1.79(+0.83%) |
Jul 12, 2023 | 216.38 | 216.70 | 213.98 | 214.60 | 496,509 | -0.03(-0.01%) |
Jul 11, 2023 | 214.34 | 215.82 | 213.58 | 214.63 | 507,586 | +0.30(+0.14%) |
Jul 10, 2023 | 214.08 | 215.35 | 213.28 | 214.33 | 389,803 | +0.80(+0.38%) |
Jul 07, 2023 | 212.39 | 215.01 | 212.03 | 213.53 | 593,906 | +0.79(+0.37%) |
Jul 06, 2023 | 212.69 | 214.01 | 211.69 | 212.74 | 658,422 | -1.42(-0.67%) |
Jul 05, 2023 | 211.83 | 215.80 | 211.26 | 214.17 | 826,880 | +1.77(+0.83%) |
Jul 03, 2023 | 214.93 | 215.92 | 211.35 | 212.39 | 492,507 | -3.81(-1.76%) |
Jun 30, 2023 | 215.90 | 218.67 | 215.67 | 216.20 | 870,458 | +2.25(+1.05%) |
Jun 29, 2023 | 212.05 | 215.05 | 211.87 | 213.96 | 778,686 | +1.53(+0.72%) |
Jun 28, 2023 | 211.85 | 212.69 | 210.47 | 212.42 | 621,517 | +0.57(+0.27%) |
Jun 27, 2023 | 213.16 | 213.16 | 210.38 | 211.85 | 558,255 | -0.39(-0.18%) |
Jun 26, 2023 | 213.12 | 213.12 | 209.20 | 212.24 | 441,066 | -0.77(-0.36%) |
Jun 23, 2023 | 213.95 | 214.60 | 212.93 | 213.01 | 928,147 | -1.24(-0.58%) |
Jun 22, 2023 | 215.65 | 215.65 | 214.02 | 214.25 | 530,027 | -0.23(-0.11%) |
Jun 21, 2023 | 213.71 | 215.39 | 213.35 | 214.47 | 852,667 | -0.06(-0.03%) |
Jun 20, 2023 | 215.75 | 216.19 | 212.82 | 214.53 | 586,728 | -2.21(-1.02%) |
Jun 16, 2023 | 218.26 | 220.24 | 215.49 | 216.74 | 742,591 | +0.06(+0.03%) |
Jun 15, 2023 | 214.00 | 217.04 | 212.46 | 216.68 | 477,277 | -13.14(-5.72%) |
May 08, 2023 | 228.15 | 230.88 | 227.83 | 229.82 | 353,273 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,550 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.22 | 464,538 | -4.65(-1.99%) |
May 03, 2023 | 234.70 | 237.12 | 232.28 | 233.87 | 523,883 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,654 | +1.49(+0.64%) |