Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 243.65 | 243.91 | 242.24 | 243.17 | 171,729 | -0.73(-0.30%) |
May 21, 2024 | 242.88 | 243.98 | 242.88 | 243.90 | 119,508 | +0.42(+0.17%) |
May 20, 2024 | 243.05 | 243.96 | 243.00 | 243.48 | 121,587 | +0.39(+0.16%) |
May 17, 2024 | 242.93 | 243.09 | 242.08 | 243.09 | 128,000 | +0.42(+0.17%) |
May 16, 2024 | 243.24 | 243.92 | 242.56 | 242.67 | 181,975 | -0.41(-0.17%) |
May 15, 2024 | 241.27 | 243.23 | 240.96 | 243.08 | 262,989 | +3.11(+1.30%) |
May 14, 2024 | 238.90 | 240.27 | 238.80 | 239.97 | 138,259 | +0.93(+0.39%) |
May 13, 2024 | 239.72 | 239.72 | 238.62 | 239.04 | 140,115 | +0.03(+0.01%) |
May 10, 2024 | 239.36 | 239.76 | 238.45 | 239.01 | 179,299 | +0.63(+0.26%) |
May 09, 2024 | 237.34 | 238.65 | 237.21 | 238.38 | 205,269 | +1.09(+0.46%) |
May 08, 2024 | 236.50 | 237.56 | 236.46 | 237.29 | 252,302 | -0.01(-0.00%) |
May 07, 2024 | 237.46 | 238.00 | 237.03 | 237.30 | 138,933 | +0.00(+0.00%) |
May 06, 2024 | 235.78 | 237.30 | 235.59 | 237.30 | 143,016 | +2.55(+1.09%) |
May 03, 2024 | 234.91 | 235.27 | 233.45 | 234.75 | 217,373 | +2.81(+1.21%) |
May 02, 2024 | 231.47 | 232.21 | 229.28 | 231.94 | 161,026 | +2.52(+1.10%) |
May 01, 2024 | 230.12 | 233.11 | 229.42 | 229.42 | 301,933 | -0.77(-0.33%) |
Apr 30, 2024 | 233.30 | 233.81 | 230.19 | 230.19 | 314,199 | -3.72(-1.59%) |
Apr 29, 2024 | 234.07 | 234.50 | 232.85 | 233.91 | 209,441 | +0.37(+0.16%) |
Apr 26, 2024 | 232.56 | 233.99 | 232.18 | 233.54 | 173,341 | +2.51(+1.09%) |
Apr 25, 2024 | 228.80 | 231.41 | 228.29 | 231.03 | 273,022 | -0.91(-0.39%) |
Apr 24, 2024 | 232.58 | 232.87 | 230.95 | 231.94 | 164,171 | -0.28(-0.12%) |
Apr 23, 2024 | 230.35 | 232.26 | 230.05 | 232.22 | 283,875 | +2.89(+1.26%) |
Apr 22, 2024 | 228.45 | 230.47 | 227.29 | 229.33 | 231,679 | +2.06(+0.91%) |
Apr 19, 2024 | 229.09 | 229.63 | 226.62 | 227.27 | 235,838 | -2.08(-0.91%) |
Apr 18, 2024 | 230.39 | 231.34 | 228.85 | 229.35 | 200,670 | -0.41(-0.18%) |
Apr 17, 2024 | 232.18 | 232.28 | 229.11 | 229.76 | 317,774 | -1.20(-0.52%) |
Apr 16, 2024 | 231.83 | 232.40 | 230.55 | 230.96 | 393,889 | -0.48(-0.21%) |
Apr 15, 2024 | 236.55 | 236.61 | 231.18 | 231.44 | 250,457 | -3.05(-1.30%) |
Apr 12, 2024 | 236.30 | 236.81 | 233.82 | 234.49 | 210,529 | -3.45(-1.45%) |
Apr 11, 2024 | 236.87 | 238.51 | 235.14 | 237.94 | 375,466 | +1.92(+0.81%) |
Apr 10, 2024 | 235.64 | 236.87 | 235.10 | 236.02 | 226,087 | -2.11(-0.89%) |
Apr 09, 2024 | 238.86 | 239.04 | 236.10 | 238.13 | 202,186 | -0.03(-0.01%) |
Apr 08, 2024 | 238.43 | 238.75 | 237.74 | 238.16 | 388,017 | +0.16(+0.07%) |
Apr 05, 2024 | 236.08 | 238.81 | 235.93 | 238.00 | 229,006 | +2.44(+1.04%) |
Apr 04, 2024 | 240.08 | 240.43 | 235.32 | 235.56 | 209,433 | -2.87(-1.20%) |
Apr 03, 2024 | 237.47 | 239.08 | 237.47 | 238.43 | 226,257 | +0.27(+0.11%) |
Apr 02, 2024 | 237.64 | 238.16 | 236.96 | 238.16 | 263,312 | -1.39(-0.58%) |
Apr 01, 2024 | 240.39 | 240.62 | 239.06 | 239.55 | 290,804 | -0.21(-0.09%) |
Mar 28, 2024 | 240.01 | 240.69 | 239.76 | 239.76 | 1,068,116 | -0.56(-0.23%) |
Mar 27, 2024 | 239.41 | 240.32 | 238.45 | 240.32 | 264,092 | +2.13(+0.89%) |
Mar 26, 2024 | 239.39 | 239.41 | 238.03 | 238.19 | 177,387 | -0.50(-0.21%) |
Mar 25, 2024 | 238.61 | 239.11 | 238.47 | 238.69 | 149,806 | -0.63(-0.26%) |
Mar 22, 2024 | 239.60 | 239.80 | 239.06 | 239.32 | 188,675 | -1.17(-0.49%) |
Mar 21, 2024 | 241.18 | 241.38 | 240.39 | 240.49 | 201,640 | +0.77(+0.32%) |
Mar 20, 2024 | 237.47 | 239.77 | 237.20 | 239.72 | 382,545 | +2.43(+1.02%) |
Mar 19, 2024 | 235.64 | 237.54 | 235.31 | 237.29 | 237,063 | +1.09(+0.46%) |
Mar 18, 2024 | 236.58 | 237.30 | 235.99 | 236.20 | 201,290 | +1.45(+0.62%) |
Mar 15, 2024 | 234.56 | 235.65 | 234.08 | 234.75 | 323,433 | -1.66(-0.70%) |
Mar 14, 2024 | 237.45 | 237.45 | 235.00 | 236.41 | 215,788 | -0.61(-0.26%) |
Mar 13, 2024 | 237.31 | 237.49 | 236.35 | 237.02 | 172,481 | -0.35(-0.15%) |
Mar 12, 2024 | 235.81 | 237.52 | 234.59 | 237.37 | 208,413 | +2.64(+1.12%) |
Mar 11, 2024 | 234.45 | 235.05 | 233.60 | 234.73 | 165,063 | -0.30(-0.13%) |
Mar 08, 2024 | 236.86 | 237.96 | 234.72 | 235.03 | 192,546 | -1.53(-0.65%) |
Mar 07, 2024 | 235.60 | 236.91 | 235.18 | 236.56 | 174,826 | +2.36(+1.01%) |
Mar 06, 2024 | 234.53 | 235.14 | 233.62 | 234.20 | 259,250 | +1.30(+0.56%) |
Mar 05, 2024 | 234.40 | 234.50 | 231.85 | 232.90 | 171,021 | -2.52(-1.07%) |
Mar 04, 2024 | 235.40 | 236.28 | 235.26 | 235.42 | 210,821 | -0.34(-0.14%) |
Mar 01, 2024 | 233.99 | 235.82 | 233.75 | 235.76 | 286,514 | +2.12(+0.91%) |
Feb 29, 2024 | 233.52 | 234.24 | 232.29 | 233.64 | 808,444 | +1.02(+0.44%) |
Feb 28, 2024 | 232.23 | 232.95 | 232.12 | 232.62 | 150,284 | -0.42(-0.18%) |
Feb 27, 2024 | 232.98 | 233.14 | 232.04 | 233.04 | 174,853 | +0.51(+0.22%) |
Feb 26, 2024 | 233.71 | 233.81 | 232.53 | 232.53 | 191,264 | -0.90(-0.39%) |
Feb 23, 2024 | 234.04 | 234.45 | 233.12 | 233.43 | 171,391 | +0.24(+0.10%) |
Feb 22, 2024 | 231.46 | 233.62 | 231.17 | 233.19 | 222,454 | +4.80(+2.10%) |
Feb 21, 2024 | 227.40 | 228.47 | 226.80 | 228.39 | 230,462 | +0.14(+0.06%) |
Feb 20, 2024 | 228.80 | 229.18 | 227.30 | 228.25 | 225,254 | -1.37(-0.60%) |
Feb 16, 2024 | 230.91 | 231.21 | 229.47 | 229.62 | 196,283 | -1.17(-0.51%) |
Feb 15, 2024 | 229.68 | 230.90 | 229.39 | 230.79 | 192,585 | +1.37(+0.60%) |
Feb 14, 2024 | 228.57 | 229.55 | 227.44 | 229.42 | 720,467 | +2.10(+0.92%) |
Feb 13, 2024 | 227.23 | 227.98 | 225.69 | 227.32 | 287,706 | -3.12(-1.35%) |
Feb 12, 2024 | 230.57 | 231.53 | 230.07 | 230.44 | 215,205 | -0.10(-0.04%) |
Feb 09, 2024 | 229.74 | 230.69 | 229.40 | 230.54 | 209,222 | +1.38(+0.60%) |
Feb 08, 2024 | 229.01 | 229.29 | 228.73 | 229.16 | 142,328 | +0.25(+0.11%) |
Feb 07, 2024 | 228.04 | 229.21 | 227.78 | 228.91 | 649,686 | +1.84(+0.81%) |
Feb 06, 2024 | 226.77 | 227.16 | 226.11 | 227.07 | 203,331 | +0.83(+0.37%) |
Feb 05, 2024 | 227.00 | 227.01 | 225.30 | 226.24 | 493,010 | -0.86(-0.38%) |
Feb 02, 2024 | 225.09 | 227.96 | 224.84 | 227.10 | 260,725 | +2.35(+1.05%) |
Feb 01, 2024 | 222.79 | 224.79 | 222.33 | 224.75 | 818,675 | +2.74(+1.23%) |
Jan 31, 2024 | 224.33 | 224.76 | 221.94 | 222.01 | 295,178 | -3.53(-1.57%) |
Jan 30, 2024 | 225.51 | 225.90 | 225.24 | 225.54 | 302,052 | -0.21(-0.09%) |
Jan 29, 2024 | 224.18 | 225.82 | 223.95 | 225.75 | 210,274 | +1.84(+0.82%) |
Jan 26, 2024 | 223.90 | 224.69 | 223.57 | 223.91 | 191,997 | -0.30(-0.13%) |
Jan 25, 2024 | 223.97 | 224.27 | 223.00 | 224.21 | 183,791 | +1.11(+0.50%) |
Jan 24, 2024 | 224.15 | 224.67 | 222.94 | 223.10 | 229,286 | +0.15(+0.07%) |
Jan 23, 2024 | 222.48 | 222.97 | 221.97 | 222.95 | 178,050 | +0.76(+0.34%) |
Jan 22, 2024 | 222.40 | 223.06 | 221.94 | 222.19 | 227,391 | +0.51(+0.23%) |
Jan 19, 2024 | 219.86 | 221.78 | 219.18 | 221.68 | 375,310 | +2.69(+1.23%) |
Jan 18, 2024 | 217.93 | 219.16 | 217.17 | 218.99 | 230,163 | +1.97(+0.91%) |
Jan 17, 2024 | 216.78 | 217.21 | 215.97 | 217.02 | 210,633 | -1.19(-0.55%) |
Jan 16, 2024 | 218.31 | 218.99 | 217.44 | 218.21 | 293,764 | -0.85(-0.39%) |
Jan 12, 2024 | 219.35 | 219.90 | 218.42 | 219.06 | 162,395 | +0.05(+0.02%) |
Jan 11, 2024 | 219.36 | 219.66 | 217.02 | 219.01 | 164,753 | +0.01(+0.00%) |
Jan 10, 2024 | 217.85 | 219.38 | 217.74 | 219.00 | 218,002 | +1.37(+0.63%) |
Jan 09, 2024 | 216.85 | 218.16 | 216.63 | 217.63 | 184,673 | -0.42(-0.19%) |
Jan 08, 2024 | 215.09 | 218.05 | 215.05 | 218.05 | 236,773 | +3.03(+1.41%) |
Jan 05, 2024 | 214.61 | 216.05 | 214.24 | 215.02 | 283,449 | +0.40(+0.19%) |
Jan 04, 2024 | 215.07 | 216.29 | 214.56 | 214.62 | 362,911 | -0.71(-0.33%) |
Jan 03, 2024 | 216.03 | 216.35 | 215.00 | 215.33 | 210,344 | -1.76(-0.81%) |
Jan 02, 2024 | 216.88 | 217.50 | 216.05 | 217.09 | 277,645 | -1.06(-0.49%) |
Dec 29, 2023 | 218.87 | 219.28 | 217.56 | 218.15 | 871,403 | -0.95(-0.43%) |
Dec 28, 2023 | 219.04 | 219.49 | 218.92 | 219.10 | 263,639 | +0.07(+0.03%) |
Dec 27, 2023 | 218.72 | 219.08 | 218.32 | 219.03 | 250,560 | +0.35(+0.16%) |
Dec 26, 2023 | 217.85 | 219.02 | 217.82 | 218.68 | 233,717 | +0.93(+0.43%) |
Dec 22, 2023 | 217.70 | 218.41 | 216.80 | 217.75 | 240,754 | +0.48(+0.22%) |
Dec 21, 2023 | 216.56 | 217.37 | 215.49 | 217.27 | 420,849 | +2.31(+1.07%) |
Dec 20, 2023 | 217.73 | 218.68 | 214.96 | 214.96 | 242,838 | -3.29(-1.51%) |
Dec 19, 2023 | 217.10 | 218.25 | 217.10 | 218.25 | 264,708 | +1.31(+0.61%) |
Dec 18, 2023 | 216.45 | 217.33 | 216.28 | 216.93 | 310,146 | +1.18(+0.55%) |
Dec 15, 2023 | 215.62 | 216.22 | 215.26 | 215.75 | 320,242 | -0.26(-0.12%) |
Dec 14, 2023 | 216.22 | 216.74 | 214.78 | 216.01 | 351,063 | +0.66(+0.31%) |
Dec 13, 2023 | 212.44 | 215.36 | 212.34 | 215.35 | 355,975 | +3.00(+1.41%) |
Dec 12, 2023 | 211.13 | 212.36 | 210.71 | 212.35 | 222,439 | +0.89(+0.42%) |
Dec 11, 2023 | 210.25 | 211.47 | 210.24 | 211.47 | 279,889 | +1.09(+0.52%) |
Dec 08, 2023 | 209.15 | 210.73 | 209.15 | 210.37 | 207,284 | +0.90(+0.43%) |
Dec 07, 2023 | 208.84 | 209.81 | 208.70 | 209.47 | 168,177 | +1.45(+0.70%) |
Dec 06, 2023 | 209.64 | 209.89 | 207.79 | 208.02 | 396,177 | -0.75(-0.36%) |
Dec 05, 2023 | 208.12 | 209.22 | 208.07 | 208.77 | 165,043 | -0.01(-0.00%) |
Dec 04, 2023 | 208.35 | 208.96 | 207.82 | 208.78 | 236,614 | -1.21(-0.58%) |
Dec 01, 2023 | 208.36 | 210.18 | 208.22 | 209.99 | 220,697 | +1.24(+0.60%) |
Nov 30, 2023 | 208.24 | 208.86 | 207.39 | 208.75 | 174,851 | +0.82(+0.39%) |
Nov 29, 2023 | 208.87 | 209.50 | 207.73 | 207.93 | 197,564 | +0.02(+0.01%) |
Nov 28, 2023 | 207.40 | 208.54 | 207.26 | 207.91 | 214,516 | +0.17(+0.08%) |
Nov 27, 2023 | 207.76 | 208.17 | 207.54 | 207.74 | 206,690 | -0.41(-0.20%) |
Nov 24, 2023 | 207.84 | 208.15 | 207.83 | 208.15 | 69,287 | +0.22(+0.11%) |
Nov 22, 2023 | 207.72 | 208.46 | 207.34 | 207.93 | 156,730 | +0.90(+0.43%) |
Nov 21, 2023 | 207.00 | 207.19 | 206.45 | 207.03 | 217,442 | -0.49(-0.24%) |
Nov 20, 2023 | 205.71 | 207.85 | 205.63 | 207.52 | 198,354 | +1.73(+0.84%) |
Nov 17, 2023 | 205.76 | 206.11 | 205.18 | 205.79 | 247,519 | +0.23(+0.11%) |
Nov 16, 2023 | 205.00 | 205.66 | 204.62 | 205.56 | 218,914 | +0.22(+0.11%) |
Nov 15, 2023 | 205.61 | 206.13 | 204.94 | 205.34 | 320,770 | +0.37(+0.18%) |
Nov 14, 2023 | 203.75 | 205.51 | 203.75 | 204.97 | 262,541 | +3.99(+1.99%) |
Nov 13, 2023 | 200.53 | 201.41 | 200.18 | 200.98 | 182,003 | -0.12(-0.06%) |
Nov 10, 2023 | 198.88 | 201.27 | 198.36 | 201.10 | 226,045 | +3.10(+1.56%) |
Nov 09, 2023 | 200.06 | 200.15 | 197.92 | 198.00 | 190,061 | -1.59(-0.80%) |
Nov 08, 2023 | 199.78 | 200.01 | 198.55 | 199.59 | 219,706 | +0.14(+0.07%) |
Nov 07, 2023 | 198.74 | 199.82 | 198.36 | 199.46 | 179,288 | +0.79(+0.40%) |
Nov 06, 2023 | 198.79 | 199.03 | 197.87 | 198.67 | 230,724 | +0.26(+0.13%) |
Nov 03, 2023 | 197.51 | 199.07 | 197.51 | 198.41 | 191,490 | +1.98(+1.01%) |
Nov 02, 2023 | 194.58 | 196.60 | 194.58 | 196.43 | 362,238 | +3.56(+1.85%) |
Nov 01, 2023 | 191.08 | 193.13 | 190.93 | 192.86 | 321,663 | +2.19(+1.15%) |
Oct 31, 2023 | 189.82 | 190.88 | 188.91 | 190.67 | 275,298 | +1.21(+0.64%) |
Oct 30, 2023 | 188.51 | 190.04 | 188.12 | 189.47 | 248,702 | +2.26(+1.21%) |
Oct 27, 2023 | 188.86 | 189.02 | 186.70 | 187.21 | 410,111 | -0.85(-0.45%) |
Oct 26, 2023 | 189.94 | 190.34 | 187.65 | 188.05 | 355,131 | -2.34(-1.23%) |
Oct 25, 2023 | 192.39 | 192.39 | 190.22 | 190.39 | 338,077 | -2.84(-1.47%) |
Oct 24, 2023 | 192.86 | 193.81 | 192.03 | 193.23 | 177,668 | +1.46(+0.76%) |
Oct 23, 2023 | 191.33 | 193.60 | 190.55 | 191.77 | 270,881 | -0.36(-0.19%) |
Oct 20, 2023 | 194.33 | 194.55 | 192.13 | 192.13 | 264,252 | -2.43(-1.25%) |
Oct 19, 2023 | 196.62 | 197.38 | 194.28 | 194.56 | 249,856 | -1.72(-0.88%) |
Oct 18, 2023 | 198.05 | 198.58 | 195.80 | 196.28 | 209,216 | -2.68(-1.35%) |
Oct 17, 2023 | 197.51 | 199.89 | 197.44 | 198.96 | 183,705 | -0.10(-0.05%) |
Oct 16, 2023 | 197.93 | 199.47 | 197.92 | 199.06 | 232,550 | +2.17(+1.10%) |
Oct 13, 2023 | 198.70 | 199.17 | 196.22 | 196.89 | 191,635 | -1.16(-0.58%) |
Oct 12, 2023 | 199.37 | 199.62 | 196.86 | 198.04 | 330,025 | -1.19(-0.60%) |
Oct 11, 2023 | 198.84 | 199.25 | 197.79 | 199.24 | 124,642 | +0.81(+0.41%) |
Oct 10, 2023 | 197.65 | 199.59 | 197.49 | 198.43 | 288,710 | +1.16(+0.59%) |
Oct 09, 2023 | 195.21 | 197.58 | 194.96 | 197.28 | 211,085 | +1.16(+0.59%) |
Oct 06, 2023 | 192.50 | 196.73 | 191.92 | 196.11 | 249,644 | +2.43(+1.25%) |
Oct 05, 2023 | 193.55 | 194.04 | 192.30 | 193.68 | 280,167 | -0.01(-0.01%) |
Oct 04, 2023 | 192.49 | 194.05 | 191.91 | 193.69 | 295,896 | +1.44(+0.75%) |
Oct 03, 2023 | 193.88 | 194.69 | 191.70 | 192.25 | 253,170 | -2.72(-1.39%) |
Oct 02, 2023 | 194.72 | 195.55 | 193.75 | 194.97 | 184,454 | +0.10(+0.05%) |
Sep 29, 2023 | 197.03 | 197.05 | 194.49 | 194.87 | 888,681 | -0.59(-0.30%) |
Sep 28, 2023 | 194.06 | 196.32 | 193.86 | 195.45 | 216,318 | +1.10(+0.57%) |
Sep 27, 2023 | 194.83 | 195.12 | 192.68 | 194.35 | 334,967 | +0.08(+0.04%) |
Sep 26, 2023 | 195.83 | 196.03 | 193.91 | 194.27 | 298,422 | -2.92(-1.48%) |
Sep 25, 2023 | 195.84 | 197.19 | 196.16 | 197.19 | 208,822 | +0.77(+0.39%) |
Sep 22, 2023 | 197.28 | 197.99 | 196.17 | 196.42 | 213,922 | -0.37(-0.19%) |
Sep 21, 2023 | 198.72 | 198.82 | 196.67 | 196.79 | 222,964 | -3.20(-1.60%) |
Sep 20, 2023 | 202.53 | 202.67 | 199.99 | 199.99 | 215,751 | -1.98(-0.98%) |
Sep 19, 2023 | 201.90 | 202.17 | 200.70 | 201.97 | 183,290 | -0.47(-0.23%) |
Sep 18, 2023 | 201.99 | 202.96 | 201.95 | 202.44 | 136,555 | +0.28(+0.14%) |
Sep 15, 2023 | 204.10 | 204.10 | 202.11 | 202.16 | 207,384 | -2.54(-1.24%) |
Sep 14, 2023 | 204.08 | 205.04 | 203.55 | 204.70 | 153,651 | +1.59(+0.78%) |
Sep 13, 2023 | 202.86 | 203.58 | 202.47 | 203.12 | 141,256 | +0.35(+0.17%) |
Sep 12, 2023 | 203.38 | 204.02 | 202.62 | 202.77 | 170,414 | -1.32(-0.65%) |
Sep 11, 2023 | 203.80 | 204.10 | 203.10 | 204.09 | 156,673 | +1.50(+0.74%) |
Sep 08, 2023 | 202.31 | 203.28 | 202.17 | 202.59 | 143,945 | +0.30(+0.15%) |
Sep 07, 2023 | 201.28 | 202.56 | 201.17 | 202.29 | 140,809 | -0.57(-0.28%) |
Sep 06, 2023 | 203.84 | 203.84 | 201.82 | 202.86 | 148,001 | -1.37(-0.67%) |
Sep 05, 2023 | 204.73 | 204.97 | 204.15 | 204.23 | 117,835 | -0.69(-0.34%) |
Sep 01, 2023 | 205.85 | 205.95 | 204.34 | 204.92 | 131,046 | +0.37(+0.18%) |
Aug 31, 2023 | 205.05 | 205.66 | 204.49 | 204.55 | 145,519 | -0.15(-0.07%) |
Aug 30, 2023 | 204.05 | 205.04 | 203.74 | 204.70 | 161,021 | +0.86(+0.42%) |
Aug 29, 2023 | 200.87 | 204.00 | 200.87 | 203.84 | 210,064 | +2.85(+1.42%) |
Aug 28, 2023 | 200.74 | 201.23 | 200.10 | 200.99 | 146,327 | +1.31(+0.66%) |
Aug 25, 2023 | 198.92 | 200.27 | 197.45 | 199.68 | 164,985 | +1.36(+0.69%) |
Aug 24, 2023 | 201.81 | 201.98 | 198.27 | 198.32 | 182,878 | -2.84(-1.41%) |
Aug 23, 2023 | 199.28 | 201.39 | 199.28 | 201.16 | 237,542 | +2.28(+1.15%) |
Aug 22, 2023 | 200.22 | 200.22 | 198.62 | 198.88 | 237,458 | -0.58(-0.29%) |
Aug 21, 2023 | 198.61 | 199.73 | 197.61 | 199.45 | 232,031 | +1.35(+0.68%) |
Aug 18, 2023 | 196.51 | 198.50 | 196.46 | 198.10 | 314,524 | +0.19(+0.09%) |
Aug 17, 2023 | 200.20 | 200.32 | 197.77 | 197.92 | 215,658 | -1.64(-0.82%) |
Aug 16, 2023 | 200.72 | 201.54 | 199.52 | 199.55 | 233,424 | -1.48(-0.74%) |
Aug 15, 2023 | 202.49 | 202.64 | 200.72 | 201.03 | 140,921 | -2.25(-1.11%) |
Aug 14, 2023 | 201.81 | 203.28 | 201.64 | 203.28 | 196,282 | +1.17(+0.58%) |
Aug 11, 2023 | 201.51 | 202.66 | 201.30 | 202.11 | 142,245 | -0.32(-0.16%) |
Aug 10, 2023 | 203.43 | 205.01 | 201.95 | 202.43 | 219,201 | +0.20(+0.10%) |
Aug 09, 2023 | 203.97 | 203.97 | 202.04 | 202.23 | 122,469 | -1.52(-0.75%) |
Aug 08, 2023 | 203.32 | 203.91 | 202.14 | 203.75 | 365,262 | -0.84(-0.41%) |
Aug 07, 2023 | 203.73 | 204.72 | 203.40 | 204.59 | 141,150 | +1.67(+0.82%) |
Aug 04, 2023 | 204.75 | 205.63 | 202.69 | 202.93 | 197,621 | -0.91(-0.45%) |
Aug 03, 2023 | 203.50 | 204.75 | 203.20 | 203.84 | 175,244 | -0.63(-0.31%) |
Aug 02, 2023 | 205.94 | 205.94 | 204.13 | 204.47 | 157,750 | -2.96(-1.43%) |
Aug 01, 2023 | 207.37 | 207.71 | 207.03 | 207.43 | 142,932 | -0.53(-0.25%) |
Jul 31, 2023 | 207.83 | 208.13 | 207.25 | 207.96 | 125,720 | +0.38(+0.18%) |
Jul 28, 2023 | 207.07 | 207.89 | 206.75 | 207.58 | 204,691 | +2.02(+0.98%) |
Jul 27, 2023 | 208.42 | 208.71 | 205.07 | 205.56 | 188,893 | -1.32(-0.64%) |
Jul 26, 2023 | 206.31 | 207.52 | 206.10 | 206.88 | 169,733 | -0.03(-0.01%) |
Jul 25, 2023 | 206.18 | 207.40 | 206.18 | 206.91 | 156,759 | +0.62(+0.30%) |
Jul 24, 2023 | 205.87 | 206.63 | 205.63 | 206.29 | 135,158 | +0.79(+0.39%) |
Jul 21, 2023 | 206.23 | 206.31 | 205.45 | 205.50 | 175,169 | +0.14(+0.07%) |
Jul 20, 2023 | 206.18 | 206.77 | 205.07 | 205.36 | 648,664 | -1.41(-0.68%) |
Jul 19, 2023 | 206.96 | 207.55 | 206.53 | 206.77 | 255,472 | +0.30(+0.14%) |
Jul 18, 2023 | 204.67 | 206.73 | 204.58 | 206.47 | 188,235 | +1.62(+0.79%) |
Jul 17, 2023 | 204.04 | 205.38 | 204.04 | 204.85 | 190,015 | +0.72(+0.35%) |
Jul 14, 2023 | 204.76 | 205.04 | 203.78 | 204.13 | 217,998 | -0.12(-0.06%) |
Jul 13, 2023 | 203.47 | 204.55 | 203.36 | 204.25 | 169,719 | +1.76(+0.87%) |
Jul 12, 2023 | 202.62 | 203.10 | 201.95 | 202.49 | 197,241 | +1.53(+0.76%) |
Jul 11, 2023 | 199.94 | 201.14 | 199.40 | 200.96 | 152,785 | +1.43(+0.72%) |
Jul 10, 2023 | 198.79 | 199.57 | 198.63 | 199.53 | 144,838 | +0.57(+0.28%) |
Jul 07, 2023 | 199.07 | 200.81 | 198.86 | 198.97 | 150,955 | -0.45(-0.22%) |
Jul 06, 2023 | 199.31 | 199.63 | 198.29 | 199.41 | 157,814 | -1.72(-0.85%) |
Jul 05, 2023 | 200.54 | 201.39 | 200.53 | 201.13 | 236,732 | -0.38(-0.19%) |
Jul 03, 2023 | 201.06 | 201.51 | 200.85 | 201.51 | 93,102 | +0.37(+0.18%) |
Jun 30, 2023 | 200.26 | 201.58 | 200.23 | 201.14 | 183,082 | +2.39(+1.20%) |
Jun 29, 2023 | 197.95 | 198.86 | 197.74 | 198.75 | 180,450 | +0.64(+0.33%) |
Jun 28, 2023 | 197.55 | 198.57 | 197.20 | 198.10 | 906,243 | +0.22(+0.11%) |
Jun 27, 2023 | 196.08 | 198.19 | 196.04 | 197.89 | 155,360 | +2.19(+1.12%) |
Jun 26, 2023 | 196.42 | 197.17 | 195.59 | 195.69 | 176,641 | -0.88(-0.45%) |
Jun 23, 2023 | 196.55 | 197.37 | 196.30 | 196.58 | 137,698 | -1.42(-0.72%) |
Jun 22, 2023 | 196.71 | 198.04 | 196.67 | 198.00 | 247,033 | +0.74(+0.38%) |
Jun 21, 2023 | 197.91 | 198.18 | 197.09 | 197.25 | 166,590 | -1.17(-0.59%) |
Jun 20, 2023 | 198.35 | 198.84 | 197.42 | 198.42 | 178,553 | -0.93(-0.47%) |
Jun 16, 2023 | 201.26 | 201.26 | 199.23 | 199.35 | 227,869 | -0.73(-0.37%) |