Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 177.13 | 178.48 | 174.21 | 174.41 | 295,644 | -2.82(-1.59%) |
Apr 29, 2024 | 176.67 | 178.21 | 175.80 | 177.23 | 315,807 | -0.03(-0.02%) |
Apr 26, 2024 | 176.33 | 178.36 | 175.84 | 177.26 | 313,188 | -0.17(-0.10%) |
Apr 25, 2024 | 171.21 | 180.10 | 171.21 | 177.43 | 604,499 | +6.33(+3.70%) |
Apr 24, 2024 | 171.37 | 172.52 | 168.47 | 171.10 | 415,222 | -1.02(-0.59%) |
Apr 23, 2024 | 170.43 | 173.41 | 170.43 | 172.12 | 262,253 | +0.71(+0.41%) |
Apr 22, 2024 | 171.57 | 173.39 | 170.72 | 171.41 | 286,243 | +0.60(+0.35%) |
Apr 19, 2024 | 166.92 | 171.08 | 166.92 | 170.81 | 266,174 | +3.71(+2.22%) |
Apr 18, 2024 | 169.22 | 169.43 | 166.58 | 167.10 | 284,601 | -0.93(-0.55%) |
Apr 17, 2024 | 170.77 | 170.91 | 165.39 | 168.03 | 463,107 | -6.10(-3.50%) |
Apr 16, 2024 | 175.59 | 175.84 | 174.01 | 174.13 | 245,918 | -2.12(-1.20%) |
Apr 15, 2024 | 180.04 | 180.29 | 176.02 | 176.25 | 209,530 | -2.66(-1.49%) |
Apr 12, 2024 | 179.65 | 179.89 | 177.13 | 178.91 | 215,312 | -2.29(-1.26%) |
Apr 11, 2024 | 179.99 | 181.93 | 178.38 | 181.20 | 203,662 | +2.29(+1.28%) |
Apr 10, 2024 | 181.72 | 182.28 | 178.66 | 178.91 | 263,172 | -5.81(-3.15%) |
Apr 09, 2024 | 185.23 | 185.53 | 183.80 | 184.72 | 360,613 | -0.95(-0.51%) |
Apr 08, 2024 | 188.17 | 189.21 | 185.53 | 185.67 | 232,667 | -2.30(-1.22%) |
Apr 05, 2024 | 187.17 | 188.90 | 186.76 | 187.97 | 255,617 | -0.04(-0.02%) |
Apr 04, 2024 | 189.74 | 191.98 | 187.13 | 188.01 | 197,594 | -1.31(-0.69%) |
Apr 03, 2024 | 187.40 | 189.78 | 186.98 | 189.32 | 203,482 | +1.69(+0.90%) |
Apr 02, 2024 | 188.52 | 189.01 | 186.05 | 187.63 | 215,485 | -2.19(-1.15%) |
Apr 01, 2024 | 191.81 | 192.25 | 188.53 | 189.82 | 227,569 | -2.94(-1.53%) |
Mar 28, 2024 | 187.98 | 193.25 | 187.62 | 192.76 | 392,560 | +5.45(+2.91%) |
Mar 27, 2024 | 185.09 | 188.19 | 184.82 | 187.31 | 312,348 | +2.60(+1.41%) |
Mar 26, 2024 | 184.00 | 186.24 | 183.60 | 184.71 | 224,405 | +1.29(+0.70%) |
Mar 25, 2024 | 184.90 | 185.31 | 182.84 | 183.42 | 208,314 | -1.99(-1.07%) |
Mar 22, 2024 | 187.87 | 187.87 | 184.86 | 185.41 | 185,217 | -1.60(-0.86%) |
Mar 21, 2024 | 184.66 | 187.72 | 184.66 | 187.01 | 170,170 | +2.19(+1.18%) |
Mar 20, 2024 | 179.27 | 185.13 | 178.76 | 184.82 | 226,673 | +4.88(+2.71%) |
Mar 19, 2024 | 178.75 | 182.40 | 178.75 | 179.94 | 245,264 | -0.01(-0.01%) |
Mar 18, 2024 | 185.03 | 185.06 | 179.73 | 179.95 | 231,170 | -3.68(-2.00%) |
Mar 15, 2024 | 183.09 | 184.44 | 182.10 | 183.63 | 850,072 | +0.11(+0.06%) |
Mar 14, 2024 | 186.13 | 186.39 | 181.96 | 183.52 | 225,602 | -2.73(-1.47%) |
Mar 13, 2024 | 187.76 | 187.92 | 185.60 | 186.25 | 208,318 | -1.60(-0.85%) |
Mar 12, 2024 | 187.94 | 188.01 | 185.96 | 187.85 | 214,685 | -0.26(-0.14%) |
Mar 11, 2024 | 186.63 | 188.48 | 185.75 | 188.11 | 196,488 | +1.74(+0.93%) |
Mar 08, 2024 | 188.99 | 189.34 | 185.88 | 186.37 | 152,156 | -1.47(-0.78%) |
Mar 07, 2024 | 184.88 | 188.04 | 184.00 | 187.84 | 293,779 | +4.58(+2.50%) |
Mar 06, 2024 | 185.55 | 186.73 | 182.60 | 183.26 | 220,795 | -1.83(-0.99%) |
Mar 05, 2024 | 184.17 | 186.75 | 182.61 | 185.09 | 258,482 | -0.32(-0.17%) |
Mar 04, 2024 | 188.10 | 189.22 | 184.96 | 185.41 | 240,871 | -1.33(-0.71%) |
Mar 01, 2024 | 189.97 | 190.00 | 183.29 | 186.74 | 287,816 | -3.46(-1.82%) |
Feb 29, 2024 | 192.01 | 192.01 | 185.97 | 190.20 | 442,858 | -0.76(-0.40%) |
Feb 28, 2024 | 193.25 | 193.64 | 190.53 | 190.96 | 172,510 | -3.79(-1.95%) |
Feb 27, 2024 | 195.44 | 195.72 | 194.20 | 194.75 | 246,566 | -0.27(-0.14%) |
Feb 26, 2024 | 194.56 | 195.57 | 193.06 | 195.02 | 134,553 | -0.16(-0.08%) |
Feb 23, 2024 | 195.16 | 196.13 | 193.63 | 195.18 | 129,180 | +1.27(+0.65%) |
Feb 22, 2024 | 191.65 | 194.02 | 191.65 | 193.91 | 212,702 | +2.93(+1.53%) |
Feb 21, 2024 | 191.48 | 192.62 | 190.50 | 190.98 | 188,123 | -0.12(-0.06%) |
Feb 20, 2024 | 192.36 | 192.65 | 189.67 | 191.10 | 213,165 | -3.11(-1.60%) |
Feb 16, 2024 | 196.14 | 196.39 | 193.78 | 194.21 | 210,540 | -2.33(-1.19%) |
Feb 15, 2024 | 196.00 | 196.82 | 192.91 | 196.54 | 298,174 | +2.15(+1.11%) |
Feb 14, 2024 | 193.25 | 194.48 | 191.67 | 194.39 | 236,165 | +2.55(+1.33%) |
Feb 13, 2024 | 189.58 | 192.59 | 187.50 | 191.84 | 306,286 | -1.61(-0.83%) |
Feb 12, 2024 | 193.16 | 194.89 | 191.81 | 193.45 | 184,967 | +0.52(+0.27%) |
Feb 09, 2024 | 190.41 | 193.04 | 188.01 | 192.93 | 259,121 | +2.75(+1.45%) |
Feb 08, 2024 | 189.86 | 190.82 | 185.67 | 190.18 | 319,475 | +0.06(+0.03%) |
Feb 07, 2024 | 193.49 | 194.03 | 189.94 | 190.12 | 325,973 | -3.23(-1.67%) |
Feb 06, 2024 | 191.90 | 195.32 | 190.60 | 193.35 | 235,679 | +1.03(+0.53%) |
Feb 05, 2024 | 190.43 | 192.70 | 188.58 | 192.33 | 292,778 | +0.78(+0.41%) |
Feb 02, 2024 | 188.40 | 194.07 | 182.83 | 191.55 | 578,716 | +0.87(+0.46%) |
Feb 01, 2024 | 188.67 | 191.55 | 181.08 | 190.68 | 834,190 | -0.71(-0.37%) |
Jan 31, 2024 | 194.25 | 196.82 | 191.24 | 191.39 | 385,161 | -3.25(-1.67%) |
Jan 30, 2024 | 195.18 | 196.53 | 193.61 | 194.64 | 200,911 | -1.96(-1.00%) |
Jan 29, 2024 | 195.57 | 196.71 | 194.05 | 196.60 | 310,134 | -0.17(-0.09%) |
Jan 26, 2024 | 197.00 | 199.55 | 194.74 | 196.77 | 143,679 | +1.08(+0.55%) |
Jan 25, 2024 | 198.99 | 199.81 | 194.59 | 195.69 | 176,260 | -1.20(-0.61%) |
Jan 24, 2024 | 199.68 | 200.08 | 196.61 | 196.89 | 188,396 | -0.80(-0.40%) |
Jan 23, 2024 | 198.15 | 198.96 | 196.85 | 197.69 | 186,247 | -0.56(-0.28%) |
Jan 22, 2024 | 194.68 | 198.59 | 194.68 | 198.25 | 178,182 | +5.31(+2.75%) |
Jan 19, 2024 | 192.84 | 193.28 | 191.14 | 192.94 | 261,228 | +1.20(+0.62%) |
Jan 18, 2024 | 191.49 | 193.00 | 191.06 | 191.75 | 285,354 | +0.38(+0.20%) |
Jan 17, 2024 | 190.19 | 191.63 | 188.63 | 191.37 | 282,884 | -1.04(-0.54%) |
Jan 16, 2024 | 193.22 | 194.74 | 190.60 | 192.41 | 354,873 | -1.23(-0.63%) |
Jan 12, 2024 | 190.42 | 194.20 | 190.42 | 193.63 | 351,270 | +4.13(+2.18%) |
Jan 11, 2024 | 188.30 | 189.74 | 186.03 | 189.50 | 250,326 | +0.84(+0.44%) |
Jan 10, 2024 | 187.00 | 189.53 | 184.40 | 188.66 | 321,855 | +3.06(+1.65%) |
Jan 09, 2024 | 184.84 | 186.63 | 184.05 | 185.60 | 189,827 | -0.85(-0.45%) |
Jan 08, 2024 | 183.36 | 186.48 | 182.87 | 186.45 | 208,196 | +2.27(+1.23%) |
Jan 05, 2024 | 184.49 | 186.03 | 183.37 | 184.18 | 375,700 | -0.89(-0.48%) |
Jan 04, 2024 | 184.00 | 185.64 | 183.16 | 185.07 | 282,688 | +0.29(+0.16%) |
Jan 03, 2024 | 188.44 | 188.44 | 184.47 | 184.78 | 306,855 | -4.32(-2.29%) |
Jan 02, 2024 | 190.63 | 192.06 | 187.50 | 189.10 | 270,875 | -2.22(-1.16%) |
Dec 29, 2023 | 192.54 | 194.24 | 190.57 | 191.32 | 205,079 | -1.92(-0.99%) |
Dec 28, 2023 | 194.63 | 195.09 | 192.59 | 193.24 | 167,240 | -1.39(-0.72%) |
Dec 27, 2023 | 194.96 | 196.60 | 193.98 | 194.63 | 196,714 | -0.97(-0.49%) |
Dec 26, 2023 | 196.70 | 197.56 | 195.44 | 195.60 | 158,282 | -0.88(-0.45%) |
Dec 22, 2023 | 196.60 | 198.98 | 195.81 | 196.47 | 176,673 | +0.87(+0.44%) |
Dec 21, 2023 | 193.19 | 195.83 | 192.64 | 195.61 | 263,543 | +4.09(+2.14%) |
Dec 20, 2023 | 190.96 | 195.40 | 190.96 | 191.52 | 327,822 | -1.07(-0.55%) |
Dec 19, 2023 | 188.98 | 192.75 | 188.98 | 192.58 | 299,701 | +4.35(+2.31%) |
Dec 18, 2023 | 190.14 | 190.86 | 187.57 | 188.24 | 223,842 | -0.84(-0.44%) |
Dec 15, 2023 | 186.78 | 193.01 | 186.57 | 189.07 | 812,981 | +2.50(+1.34%) |
Dec 14, 2023 | 183.35 | 186.83 | 182.77 | 186.58 | 311,838 | +5.29(+2.92%) |
Dec 13, 2023 | 179.80 | 181.76 | 175.57 | 181.29 | 298,555 | +0.95(+0.53%) |
Dec 12, 2023 | 179.22 | 181.23 | 178.51 | 180.34 | 141,958 | +1.13(+0.63%) |
Dec 11, 2023 | 176.87 | 179.90 | 176.19 | 179.22 | 148,449 | +2.02(+1.14%) |
Dec 08, 2023 | 178.28 | 179.93 | 177.02 | 177.20 | 152,897 | -1.16(-0.65%) |
Dec 07, 2023 | 177.37 | 178.60 | 175.56 | 178.36 | 180,588 | +1.52(+0.86%) |
Dec 06, 2023 | 176.75 | 177.69 | 175.43 | 176.84 | 204,016 | +0.84(+0.48%) |
Dec 05, 2023 | 177.08 | 177.80 | 172.24 | 176.00 | 344,816 | -2.15(-1.21%) |
Dec 04, 2023 | 174.58 | 178.24 | 174.58 | 178.15 | 354,069 | +3.92(+2.25%) |
Dec 01, 2023 | 170.42 | 175.01 | 170.42 | 174.23 | 256,346 | +3.66(+2.14%) |
Nov 30, 2023 | 168.80 | 171.34 | 166.94 | 170.57 | 240,003 | +2.15(+1.28%) |
Nov 29, 2023 | 170.77 | 171.93 | 168.24 | 168.42 | 181,715 | -1.65(-0.97%) |
Nov 28, 2023 | 171.73 | 172.28 | 168.98 | 170.07 | 142,475 | -1.65(-0.96%) |
Nov 27, 2023 | 172.36 | 172.36 | 170.14 | 171.72 | 209,535 | -1.62(-0.93%) |
Nov 24, 2023 | 172.31 | 173.87 | 172.20 | 173.34 | 101,305 | +0.87(+0.50%) |
Nov 22, 2023 | 173.22 | 174.11 | 172.07 | 172.47 | 150,446 | +0.05(+0.03%) |
Nov 21, 2023 | 171.50 | 172.85 | 170.78 | 172.42 | 163,491 | +1.22(+0.71%) |
Nov 20, 2023 | 170.61 | 171.43 | 169.69 | 171.20 | 129,527 | +0.28(+0.16%) |
Nov 17, 2023 | 170.85 | 171.24 | 169.25 | 170.93 | 256,143 | +1.22(+0.72%) |
Nov 16, 2023 | 172.03 | 172.03 | 167.15 | 169.71 | 193,313 | -2.24(-1.30%) |
Nov 15, 2023 | 169.07 | 173.84 | 169.07 | 171.95 | 221,151 | +2.51(+1.48%) |
Nov 14, 2023 | 167.95 | 172.37 | 167.95 | 169.44 | 305,731 | +3.78(+2.28%) |
Nov 13, 2023 | 167.05 | 167.05 | 165.46 | 165.66 | 121,196 | -1.39(-0.83%) |
Nov 10, 2023 | 164.78 | 167.29 | 164.50 | 167.05 | 152,265 | +2.72(+1.65%) |
Nov 09, 2023 | 167.67 | 167.67 | 164.28 | 164.34 | 169,941 | -2.59(-1.55%) |
Nov 08, 2023 | 168.16 | 169.44 | 166.77 | 166.93 | 109,709 | -1.07(-0.64%) |
Nov 07, 2023 | 167.73 | 169.09 | 166.88 | 167.99 | 168,777 | -0.68(-0.40%) |
Nov 06, 2023 | 167.98 | 168.79 | 165.86 | 168.67 | 266,714 | +0.95(+0.57%) |
Nov 03, 2023 | 166.45 | 168.44 | 166.13 | 167.73 | 251,934 | +3.46(+2.11%) |
Nov 02, 2023 | 164.25 | 165.90 | 163.48 | 164.26 | 198,976 | +0.81(+0.49%) |
Nov 01, 2023 | 162.29 | 163.62 | 161.09 | 163.46 | 254,559 | +0.98(+0.60%) |
Oct 31, 2023 | 162.77 | 163.67 | 161.49 | 162.48 | 263,506 | +0.04(+0.02%) |
Oct 30, 2023 | 161.70 | 164.01 | 160.13 | 162.44 | 328,746 | +2.08(+1.30%) |
Oct 27, 2023 | 160.10 | 162.60 | 158.88 | 160.36 | 256,387 | -0.95(-0.59%) |
Oct 26, 2023 | 164.49 | 167.06 | 159.50 | 161.31 | 438,909 | -3.14(-1.91%) |
Oct 25, 2023 | 164.38 | 166.30 | 161.33 | 164.44 | 262,002 | -0.69(-0.42%) |
Oct 24, 2023 | 166.83 | 167.79 | 164.26 | 165.13 | 292,225 | -1.40(-0.84%) |
Oct 23, 2023 | 169.72 | 170.28 | 166.42 | 166.53 | 206,527 | -3.28(-1.93%) |
Oct 20, 2023 | 170.42 | 173.24 | 169.03 | 169.82 | 222,194 | +2.20(+1.31%) |
Oct 19, 2023 | 170.13 | 171.02 | 167.14 | 167.62 | 237,561 | -2.99(-1.75%) |
Oct 18, 2023 | 177.00 | 177.00 | 170.56 | 170.60 | 247,202 | -8.16(-4.57%) |
Oct 17, 2023 | 176.25 | 179.88 | 174.98 | 178.77 | 351,032 | +2.89(+1.64%) |
Oct 16, 2023 | 173.58 | 177.20 | 173.94 | 175.88 | 181,823 | +3.26(+1.89%) |
Oct 13, 2023 | 174.84 | 175.71 | 171.80 | 172.62 | 232,365 | -1.86(-1.07%) |
Oct 12, 2023 | 177.21 | 177.21 | 173.52 | 174.48 | 220,301 | -2.38(-1.34%) |
Oct 11, 2023 | 177.74 | 178.61 | 175.85 | 176.86 | 173,185 | -0.68(-0.38%) |
Oct 10, 2023 | 176.03 | 178.78 | 175.76 | 177.54 | 174,497 | +1.74(+0.99%) |
Oct 09, 2023 | 172.05 | 176.29 | 172.05 | 175.80 | 169,014 | +2.92(+1.69%) |
Oct 06, 2023 | 171.81 | 174.30 | 171.13 | 172.88 | 193,364 | +0.73(+0.42%) |
Oct 05, 2023 | 174.07 | 174.78 | 172.05 | 172.15 | 183,422 | -1.51(-0.87%) |
Oct 04, 2023 | 173.21 | 173.78 | 170.69 | 173.66 | 221,695 | +1.17(+0.68%) |
Oct 03, 2023 | 171.07 | 173.73 | 171.07 | 172.49 | 273,299 | +0.60(+0.35%) |
Oct 02, 2023 | 174.09 | 174.95 | 170.66 | 171.89 | 342,091 | -2.58(-1.48%) |
Sep 29, 2023 | 177.51 | 178.27 | 173.96 | 174.47 | 357,344 | -1.72(-0.97%) |
Sep 28, 2023 | 176.35 | 177.48 | 175.45 | 176.19 | 250,402 | -0.24(-0.13%) |
Sep 27, 2023 | 177.81 | 179.30 | 175.65 | 176.42 | 231,263 | -0.83(-0.47%) |
Sep 26, 2023 | 180.30 | 180.93 | 177.11 | 177.25 | 179,919 | -3.70(-2.04%) |
Sep 25, 2023 | 178.98 | 181.60 | 180.68 | 180.95 | 164,521 | +2.02(+1.13%) |
Sep 22, 2023 | 179.15 | 181.76 | 178.76 | 178.93 | 215,441 | -0.10(-0.06%) |
Sep 21, 2023 | 180.66 | 180.85 | 179.03 | 179.03 | 135,407 | -2.58(-1.42%) |
Sep 20, 2023 | 183.04 | 183.83 | 181.57 | 181.61 | 112,150 | -0.26(-0.14%) |
Sep 19, 2023 | 182.79 | 182.91 | 179.96 | 181.87 | 174,249 | -0.95(-0.52%) |
Sep 18, 2023 | 183.56 | 184.97 | 181.99 | 182.81 | 299,981 | -1.03(-0.56%) |
Sep 15, 2023 | 184.77 | 185.35 | 182.68 | 183.84 | 430,416 | -0.92(-0.50%) |
Sep 14, 2023 | 184.87 | 186.31 | 183.06 | 184.75 | 195,725 | +1.60(+0.87%) |
Sep 13, 2023 | 180.98 | 185.44 | 179.91 | 183.16 | 234,178 | +2.21(+1.22%) |
Sep 12, 2023 | 181.71 | 182.90 | 180.73 | 180.95 | 106,320 | -1.57(-0.86%) |
Sep 11, 2023 | 182.25 | 183.34 | 180.64 | 182.52 | 171,186 | +1.10(+0.61%) |
Sep 08, 2023 | 182.02 | 183.29 | 180.58 | 181.41 | 130,020 | +0.04(+0.02%) |
Sep 07, 2023 | 181.90 | 183.17 | 180.11 | 181.37 | 305,890 | -0.66(-0.36%) |
Sep 06, 2023 | 186.69 | 188.20 | 181.58 | 182.03 | 251,962 | -4.09(-2.20%) |
Sep 05, 2023 | 190.63 | 191.35 | 185.99 | 186.12 | 294,465 | -5.91(-3.08%) |
Sep 01, 2023 | 187.95 | 192.16 | 187.93 | 192.03 | 220,503 | +4.87(+2.60%) |
Aug 31, 2023 | 187.96 | 188.33 | 186.63 | 187.16 | 183,175 | -1.27(-0.68%) |
Aug 30, 2023 | 188.26 | 190.06 | 188.26 | 188.43 | 176,322 | +0.63(+0.34%) |
Aug 29, 2023 | 184.95 | 188.61 | 184.17 | 187.80 | 165,970 | +3.41(+1.85%) |
Aug 28, 2023 | 184.93 | 187.71 | 184.00 | 184.39 | 106,905 | +0.05(+0.03%) |
Aug 25, 2023 | 185.52 | 186.36 | 183.32 | 184.34 | 150,833 | -0.42(-0.23%) |
Aug 24, 2023 | 186.22 | 187.56 | 184.38 | 184.76 | 147,859 | -1.95(-1.05%) |
Aug 23, 2023 | 182.70 | 186.90 | 181.33 | 186.72 | 285,833 | +3.35(+1.83%) |
Aug 22, 2023 | 185.48 | 187.79 | 182.88 | 183.36 | 255,757 | -2.19(-1.18%) |
Aug 21, 2023 | 186.41 | 189.97 | 185.35 | 185.55 | 145,187 | -0.91(-0.49%) |
Aug 18, 2023 | 185.40 | 187.26 | 184.34 | 186.46 | 200,891 | +0.36(+0.19%) |
Aug 17, 2023 | 189.31 | 190.04 | 185.32 | 186.10 | 246,678 | -3.68(-1.94%) |
Aug 16, 2023 | 191.81 | 194.16 | 188.42 | 189.78 | 218,663 | -2.02(-1.05%) |
Aug 15, 2023 | 193.80 | 194.35 | 191.63 | 191.81 | 233,734 | -3.07(-1.57%) |
Aug 14, 2023 | 194.55 | 195.15 | 193.00 | 194.87 | 135,390 | +0.07(+0.04%) |
Aug 11, 2023 | 195.73 | 196.41 | 193.96 | 194.80 | 171,008 | -0.83(-0.42%) |
Aug 10, 2023 | 194.51 | 197.16 | 194.51 | 195.63 | 177,135 | +1.61(+0.83%) |
Aug 09, 2023 | 194.72 | 195.18 | 193.55 | 194.02 | 140,835 | -0.38(-0.20%) |
Aug 08, 2023 | 193.85 | 195.24 | 192.46 | 194.41 | 253,226 | -0.94(-0.48%) |
Aug 07, 2023 | 197.01 | 199.47 | 192.61 | 195.34 | 323,264 | -1.09(-0.56%) |
Aug 04, 2023 | 198.62 | 199.85 | 195.40 | 196.44 | 196,658 | -2.19(-1.10%) |
Aug 03, 2023 | 197.33 | 200.02 | 196.50 | 198.62 | 258,279 | +0.88(+0.44%) |
Aug 02, 2023 | 196.91 | 199.03 | 196.91 | 197.75 | 220,531 | +0.02(+0.01%) |
Aug 01, 2023 | 200.23 | 200.23 | 195.03 | 197.72 | 263,142 | -2.69(-1.34%) |
Jul 31, 2023 | 200.23 | 200.47 | 197.40 | 200.41 | 180,850 | +0.25(+0.12%) |
Jul 28, 2023 | 197.45 | 200.76 | 196.07 | 200.17 | 250,381 | +3.57(+1.82%) |
Jul 27, 2023 | 198.03 | 199.83 | 192.28 | 196.59 | 576,588 | -5.58(-2.76%) |
Jul 26, 2023 | 200.64 | 205.36 | 199.98 | 202.18 | 392,848 | +2.32(+1.16%) |
Jul 25, 2023 | 199.46 | 201.75 | 199.06 | 199.85 | 148,160 | -0.03(-0.01%) |
Jul 24, 2023 | 197.86 | 200.45 | 196.89 | 199.88 | 183,270 | -0.25(-0.12%) |
Jul 21, 2023 | 200.93 | 201.58 | 199.23 | 200.13 | 158,734 | +0.25(+0.12%) |
Jul 20, 2023 | 198.59 | 200.23 | 196.37 | 199.88 | 183,048 | +1.96(+0.99%) |
Jul 19, 2023 | 194.20 | 198.05 | 194.20 | 197.92 | 184,407 | +3.93(+2.02%) |
Jul 18, 2023 | 193.73 | 197.04 | 192.35 | 193.99 | 233,597 | +2.61(+1.36%) |
Jul 17, 2023 | 191.47 | 192.17 | 189.64 | 191.39 | 273,194 | -0.38(-0.20%) |
Jul 14, 2023 | 193.81 | 193.91 | 191.46 | 191.77 | 196,631 | -1.77(-0.92%) |
Jul 13, 2023 | 194.99 | 195.25 | 192.78 | 193.54 | 235,896 | -0.79(-0.40%) |
Jul 12, 2023 | 196.88 | 197.03 | 193.31 | 194.33 | 195,230 | -1.55(-0.79%) |
Jul 11, 2023 | 193.37 | 196.23 | 193.31 | 195.88 | 174,213 | +2.51(+1.30%) |
Jul 10, 2023 | 189.41 | 193.50 | 189.15 | 193.37 | 168,260 | +3.72(+1.96%) |
Jul 07, 2023 | 188.12 | 191.12 | 188.12 | 189.65 | 219,176 | +1.67(+0.89%) |
Jul 06, 2023 | 185.86 | 188.24 | 185.86 | 187.98 | 275,347 | +0.59(+0.32%) |
Jul 05, 2023 | 188.83 | 189.13 | 185.78 | 187.39 | 217,525 | -2.89(-1.52%) |
Jul 03, 2023 | 188.94 | 191.09 | 188.18 | 190.28 | 101,911 | +0.75(+0.39%) |
Jun 30, 2023 | 191.13 | 191.13 | 188.19 | 189.53 | 194,450 | -0.45(-0.24%) |
Jun 29, 2023 | 189.64 | 190.21 | 188.82 | 189.99 | 227,747 | +0.36(+0.19%) |
Jun 28, 2023 | 189.87 | 190.58 | 187.93 | 189.62 | 211,440 | -0.52(-0.27%) |
Jun 27, 2023 | 185.49 | 191.33 | 185.49 | 190.15 | 201,794 | +4.41(+2.37%) |
Jun 26, 2023 | 183.18 | 186.87 | 183.18 | 185.74 | 179,055 | +2.65(+1.45%) |
Jun 23, 2023 | 183.28 | 184.57 | 182.57 | 183.09 | 341,764 | -0.98(-0.53%) |
Jun 22, 2023 | 182.65 | 184.37 | 181.94 | 184.06 | 149,238 | +1.45(+0.79%) |
Jun 21, 2023 | 180.99 | 182.99 | 179.86 | 182.62 | 205,484 | +0.84(+0.46%) |
Jun 20, 2023 | 184.24 | 185.10 | 181.72 | 181.78 | 206,031 | -3.27(-1.77%) |
Jun 16, 2023 | 185.98 | 186.94 | 182.90 | 185.05 | 468,539 | -0.02(-0.01%) |
Jun 15, 2023 | 183.37 | 185.53 | 183.03 | 185.07 | 296,462 | +1.64(+0.90%) |
Jun 14, 2023 | 183.60 | 185.51 | 182.51 | 183.42 | 319,500 | -0.11(-0.06%) |
Jun 13, 2023 | 183.29 | 185.02 | 182.65 | 183.53 | 294,281 | +0.71(+0.39%) |
Jun 12, 2023 | 184.83 | 184.86 | 181.16 | 182.82 | 240,864 | -1.62(-0.88%) |
Jun 09, 2023 | 184.80 | 186.43 | 183.04 | 184.45 | 327,243 | -0.39(-0.21%) |
Jun 08, 2023 | 185.03 | 185.83 | 182.96 | 184.84 | 237,312 | -0.19(-0.10%) |
Jun 07, 2023 | 180.14 | 185.80 | 180.02 | 185.03 | 355,164 | +4.88(+2.71%) |
Jun 06, 2023 | 174.36 | 180.61 | 174.33 | 180.14 | 403,272 | +5.49(+3.15%) |
Jun 05, 2023 | 178.70 | 182.00 | 174.59 | 174.65 | 297,799 | -5.49(-3.05%) |
Jun 02, 2023 | 177.51 | 181.21 | 177.35 | 180.14 | 295,377 | +3.41(+1.93%) |
Jun 01, 2023 | 172.97 | 177.56 | 172.06 | 176.74 | 309,670 | +4.09(+2.37%) |
May 31, 2023 | 175.03 | 175.03 | 171.54 | 172.64 | 311,176 | -3.02(-1.72%) |
May 30, 2023 | 173.04 | 175.97 | 172.17 | 175.66 | 256,375 | +2.33(+1.35%) |
May 26, 2023 | 173.53 | 174.76 | 171.95 | 173.33 | 226,464 | +0.52(+0.30%) |
May 25, 2023 | 169.34 | 173.02 | 167.84 | 172.81 | 223,437 | +3.25(+1.92%) |
May 24, 2023 | 169.16 | 172.17 | 166.51 | 169.56 | 448,701 | -2.77(-1.61%) |
May 23, 2023 | 172.02 | 173.30 | 171.45 | 172.33 | 193,565 | +0.03(+0.02%) |
May 22, 2023 | 175.06 | 176.05 | 171.12 | 172.30 | 244,367 | -2.32(-1.33%) |
May 19, 2023 | 176.82 | 177.00 | 173.19 | 174.62 | 189,179 | -1.19(-0.68%) |
May 18, 2023 | 175.17 | 176.62 | 173.04 | 175.81 | 176,614 | +0.68(+0.39%) |
May 17, 2023 | 172.93 | 175.25 | 172.15 | 175.13 | 165,001 | +2.47(+1.43%) |
May 16, 2023 | 173.46 | 173.71 | 171.22 | 172.66 | 181,921 | -2.14(-1.22%) |
May 15, 2023 | 174.34 | 175.70 | 172.85 | 174.80 | 158,106 | +0.71(+0.41%) |
May 12, 2023 | 174.34 | 175.33 | 173.29 | 174.09 | 123,040 | -0.01(-0.01%) |
May 11, 2023 | 173.97 | 174.72 | 172.27 | 174.10 | 132,205 | -0.24(-0.14%) |
May 10, 2023 | 176.08 | 177.75 | 173.16 | 174.34 | 144,755 | -0.51(-0.29%) |
May 09, 2023 | 175.69 | 175.89 | 172.97 | 174.85 | 162,867 | -1.67(-0.95%) |
May 08, 2023 | 179.12 | 179.12 | 175.53 | 176.52 | 179,146 | -1.47(-0.82%) |
May 05, 2023 | 176.07 | 178.84 | 175.84 | 177.99 | 189,855 | +3.24(+1.85%) |
May 04, 2023 | 176.08 | 176.59 | 174.54 | 174.75 | 182,220 | -2.24(-1.27%) |
May 03, 2023 | 175.44 | 179.13 | 175.44 | 176.99 | 263,267 | +2.33(+1.34%) |
May 02, 2023 | 174.83 | 175.51 | 172.83 | 174.66 | 219,037 | -0.77(-0.44%) |