Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 232.17 | 233.54 | 230.15 | 233.35 | 9,757 | +1.47(+0.63%) |
May 30, 2024 | 232.31 | 232.67 | 231.77 | 231.88 | 10,325 | -1.04(-0.45%) |
May 29, 2024 | 232.96 | 233.21 | 232.61 | 232.92 | 57,255 | -1.68(-0.72%) |
May 28, 2024 | 235.23 | 235.23 | 233.53 | 234.60 | 43,064 | -0.07(-0.03%) |
May 24, 2024 | 233.71 | 234.68 | 233.71 | 234.67 | 4,248 | +1.62(+0.70%) |
May 23, 2024 | 236.38 | 236.38 | 232.60 | 233.05 | 12,714 | -1.83(-0.78%) |
May 22, 2024 | 235.45 | 235.74 | 234.20 | 234.88 | 8,631 | -1.08(-0.46%) |
May 21, 2024 | 235.27 | 235.96 | 235.27 | 235.96 | 6,450 | +0.54(+0.23%) |
May 20, 2024 | 235.23 | 235.98 | 235.23 | 235.42 | 9,416 | +0.32(+0.14%) |
May 17, 2024 | 234.85 | 235.33 | 234.42 | 235.10 | 12,406 | +0.40(+0.17%) |
May 16, 2024 | 235.53 | 235.82 | 234.70 | 234.70 | 6,225 | -0.85(-0.36%) |
May 15, 2024 | 233.77 | 235.55 | 233.49 | 235.55 | 8,463 | +2.92(+1.26%) |
May 14, 2024 | 231.73 | 232.70 | 231.42 | 232.63 | 13,736 | +1.12(+0.48%) |
May 13, 2024 | 232.47 | 232.47 | 231.02 | 231.51 | 16,801 | +0.24(+0.10%) |
May 10, 2024 | 231.92 | 231.99 | 230.84 | 231.27 | 51,479 | -0.02(-0.01%) |
May 09, 2024 | 229.88 | 231.29 | 229.85 | 231.29 | 8,063 | +1.68(+0.73%) |
May 08, 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 4,474 | -0.40(-0.17%) |
May 07, 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 44,593 | +0.39(+0.17%) |
May 06, 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 25,988 | +2.30(+1.01%) |
May 03, 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 8,904 | +2.77(+1.23%) |
May 02, 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 33,114 | +2.00(+0.90%) |
May 01, 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 15,797 | -0.16(-0.07%) |
Apr 30, 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 95,407 | -3.77(-1.67%) |
Apr 29, 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 8,181 | +0.76(+0.34%) |
Apr 26, 2024 | 225.11 | 226.26 | 225.11 | 225.72 | 5,890 | +2.16(+0.96%) |
Apr 25, 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 56,253 | -1.14(-0.51%) |
Apr 24, 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 5,676 | +0.09(+0.04%) |
Apr 23, 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 9,414 | +2.79(+1.26%) |
Apr 22, 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 17,628 | +1.93(+0.88%) |
Apr 19, 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 18,128 | -1.60(-0.72%) |
Apr 18, 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 7,559 | -0.72(-0.32%) |
Apr 17, 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 46,757 | -1.11(-0.50%) |
Apr 16, 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 9,733 | -0.40(-0.18%) |
Apr 15, 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 11,262 | -3.21(-1.41%) |
Apr 12, 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 20,684 | -3.30(-1.43%) |
Apr 11, 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 13,123 | +1.61(+0.70%) |
Apr 10, 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 17,036 | -2.46(-1.06%) |
Apr 09, 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 10,916 | +0.10(+0.04%) |
Apr 08, 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 9,869 | +0.33(+0.14%) |
Apr 05, 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 9,067 | +2.25(+0.99%) |
Apr 04, 2024 | 232.99 | 233.00 | 228.32 | 228.41 | 11,315 | -2.51(-1.09%) |
Apr 03, 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 145,680 | +0.31(+0.13%) |
Apr 02, 2024 | 230.16 | 230.65 | 229.72 | 230.61 | 10,158 | -1.71(-0.74%) |
Apr 01, 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 18,700 | -0.64(-0.27%) |
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 25,137 | +0.07(+0.03%) |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 9,316 | +2.20(+0.95%) |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 15,243 | -0.69(-0.30%) |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 8,755 | -0.31(-0.13%) |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 14,537 | -0.85(-0.37%) |
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 8,641 | +1.08(+0.47%) |
Mar 20, 2024 | 228.71 | 231.59 | 228.71 | 231.46 | 28,039 | +2.26(+0.99%) |
Mar 19, 2024 | 227.37 | 229.19 | 227.21 | 229.19 | 7,338 | +1.10(+0.48%) |
Mar 18, 2024 | 228.10 | 228.91 | 227.90 | 228.10 | 8,805 | +1.36(+0.60%) |
Mar 15, 2024 | 226.71 | 227.48 | 226.19 | 226.74 | 8,936 | -1.50(-0.66%) |
Mar 14, 2024 | 228.34 | 228.34 | 226.70 | 228.24 | 8,374 | -0.74(-0.32%) |
Mar 13, 2024 | 229.20 | 229.47 | 228.35 | 228.97 | 4,620 | -0.16(-0.07%) |
Mar 12, 2024 | 227.95 | 229.31 | 227.95 | 229.13 | 8,151 | +2.15(+0.95%) |
Mar 11, 2024 | 226.65 | 227.09 | 225.91 | 226.98 | 9,257 | -0.35(-0.15%) |
Mar 08, 2024 | 229.43 | 230.16 | 227.12 | 227.33 | 16,500 | -1.29(-0.56%) |
Mar 07, 2024 | 227.45 | 228.90 | 227.45 | 228.61 | 11,948 | +2.25(+1.00%) |
Mar 06, 2024 | 226.81 | 227.21 | 225.80 | 226.36 | 12,061 | +1.36(+0.60%) |
Mar 05, 2024 | 226.26 | 226.33 | 224.20 | 225.00 | 6,452 | -2.40(-1.06%) |
Mar 04, 2024 | 227.33 | 228.22 | 227.33 | 227.41 | 37,302 | -0.25(-0.11%) |
Mar 01, 2024 | 225.98 | 227.72 | 225.78 | 227.66 | 13,127 | +1.87(+0.83%) |
Feb 29, 2024 | 225.93 | 226.31 | 225.09 | 225.79 | 11,048 | +0.90(+0.40%) |
Feb 28, 2024 | 224.54 | 225.01 | 224.54 | 224.90 | 71,506 | -0.26(-0.12%) |
Feb 27, 2024 | 225.11 | 225.15 | 224.37 | 225.15 | 12,183 | +0.71(+0.32%) |
Feb 26, 2024 | 225.32 | 225.32 | 224.45 | 224.45 | 11,801 | -0.52(-0.23%) |
Feb 23, 2024 | 225.91 | 225.92 | 224.97 | 224.97 | 15,445 | +0.16(+0.07%) |
Feb 22, 2024 | 223.45 | 225.09 | 223.25 | 224.81 | 12,888 | +4.14(+1.88%) |
Feb 21, 2024 | 220.07 | 220.67 | 219.14 | 220.67 | 28,619 | +0.07(+0.03%) |
Feb 20, 2024 | 221.43 | 221.43 | 219.87 | 220.60 | 26,443 | -1.39(-0.62%) |
Feb 16, 2024 | 223.13 | 223.52 | 221.77 | 221.98 | 15,616 | -1.37(-0.61%) |
Feb 15, 2024 | 222.03 | 223.35 | 221.68 | 223.35 | 12,183 | +1.72(+0.78%) |
Feb 14, 2024 | 220.63 | 221.62 | 219.63 | 221.62 | 10,953 | +2.42(+1.11%) |
Feb 13, 2024 | 218.75 | 219.90 | 217.70 | 219.20 | 18,932 | -3.31(-1.49%) |
Feb 12, 2024 | 222.52 | 223.62 | 222.41 | 222.51 | 11,465 | +0.01(+0.00%) |
Feb 09, 2024 | 221.54 | 222.50 | 221.19 | 222.50 | 8,132 | +1.70(+0.77%) |
Feb 08, 2024 | 220.56 | 220.96 | 220.45 | 220.81 | 14,566 | +0.15(+0.07%) |
Feb 07, 2024 | 219.90 | 220.66 | 219.25 | 220.66 | 10,263 | +1.89(+0.87%) |
Feb 06, 2024 | 218.66 | 218.76 | 217.91 | 218.76 | 12,636 | +0.57(+0.26%) |
Feb 05, 2024 | 218.72 | 218.72 | 217.16 | 218.19 | 24,674 | -0.81(-0.37%) |
Feb 02, 2024 | 216.83 | 219.53 | 216.83 | 219.00 | 22,741 | +2.20(+1.02%) |
Feb 01, 2024 | 215.21 | 217.03 | 215.18 | 216.80 | 13,985 | +2.32(+1.08%) |
Jan 31, 2024 | 216.78 | 217.07 | 214.31 | 214.47 | 16,417 | -3.67(-1.68%) |
Jan 30, 2024 | 218.11 | 218.19 | 217.68 | 218.14 | 20,078 | -0.28(-0.13%) |
Jan 29, 2024 | 216.39 | 218.42 | 216.39 | 218.42 | 40,131 | +1.88(+0.87%) |
Jan 26, 2024 | 216.34 | 217.04 | 216.09 | 216.55 | 12,334 | -0.01(-0.00%) |
Jan 25, 2024 | 216.42 | 216.56 | 215.61 | 216.56 | 131,846 | +1.23(+0.57%) |
Jan 24, 2024 | 216.54 | 216.88 | 215.15 | 215.33 | 45,491 | -0.20(-0.09%) |
Jan 23, 2024 | 215.43 | 215.53 | 214.51 | 215.53 | 29,632 | +0.78(+0.36%) |
Jan 22, 2024 | 215.05 | 215.55 | 214.68 | 214.75 | 26,884 | +0.56(+0.26%) |
Jan 19, 2024 | 212.22 | 214.20 | 211.76 | 214.20 | 38,006 | +2.74(+1.30%) |
Jan 18, 2024 | 210.58 | 211.66 | 209.77 | 211.45 | 50,764 | +1.60(+0.76%) |
Jan 17, 2024 | 209.34 | 209.86 | 208.61 | 209.86 | 9,306 | -1.03(-0.49%) |
Jan 16, 2024 | 210.78 | 211.66 | 210.25 | 210.88 | 43,690 | -0.98(-0.46%) |
Jan 12, 2024 | 212.47 | 212.84 | 211.36 | 211.86 | 15,189 | +0.24(+0.11%) |
Jan 11, 2024 | 212.43 | 212.43 | 210.09 | 211.62 | 10,893 | -0.52(-0.24%) |
Jan 10, 2024 | 211.23 | 212.26 | 211.19 | 212.14 | 77,207 | +1.17(+0.55%) |
Jan 09, 2024 | 210.51 | 211.37 | 210.01 | 210.97 | 94,562 | -0.57(-0.27%) |
Jan 08, 2024 | 208.63 | 211.54 | 208.63 | 211.54 | 15,559 | +3.45(+1.66%) |
Jan 05, 2024 | 207.71 | 209.42 | 207.71 | 208.09 | 30,205 | +0.22(+0.11%) |
Jan 04, 2024 | 208.55 | 209.63 | 207.87 | 207.87 | 315,537 | -0.43(-0.21%) |
Jan 03, 2024 | 209.49 | 209.62 | 208.30 | 208.30 | 39,667 | -2.57(-1.22%) |
Jan 02, 2024 | 212.22 | 212.22 | 209.82 | 210.88 | 104,561 | -1.35(-0.63%) |
Dec 29, 2023 | 213.00 | 213.16 | 211.47 | 212.22 | 61,341 | -0.52(-0.24%) |
Dec 28, 2023 | 212.60 | 213.27 | 212.60 | 212.74 | 20,028 | -0.14(-0.07%) |
Dec 27, 2023 | 212.68 | 212.98 | 212.30 | 212.88 | 30,348 | +0.25(+0.12%) |
Dec 26, 2023 | 211.80 | 212.77 | 211.80 | 212.63 | 16,127 | +1.07(+0.50%) |
Dec 22, 2023 | 211.60 | 212.13 | 210.65 | 211.56 | 27,773 | +0.56(+0.26%) |
Dec 21, 2023 | 210.59 | 211.03 | 209.40 | 211.00 | 16,967 | +2.19(+1.05%) |
Dec 20, 2023 | 212.01 | 212.30 | 208.62 | 208.81 | 112,415 | -2.78(-1.31%) |
Dec 19, 2023 | 210.38 | 211.79 | 210.38 | 211.59 | 15,147 | +1.18(+0.56%) |
Dec 18, 2023 | 209.63 | 210.57 | 209.63 | 210.41 | 35,977 | +0.99(+0.47%) |
Dec 15, 2023 | 209.56 | 209.75 | 208.74 | 209.42 | 49,966 | -0.32(-0.15%) |
Dec 14, 2023 | 209.88 | 210.27 | 208.40 | 209.74 | 30,122 | +1.17(+0.56%) |
Dec 13, 2023 | 205.60 | 208.56 | 205.15 | 208.56 | 15,473 | +3.22(+1.57%) |
Dec 12, 2023 | 204.35 | 205.35 | 203.73 | 205.35 | 231,913 | +1.10(+0.54%) |
Dec 11, 2023 | 203.21 | 204.37 | 203.21 | 204.25 | 16,653 | +0.81(+0.40%) |
Dec 08, 2023 | 202.42 | 203.85 | 202.42 | 203.43 | 28,958 | +0.62(+0.31%) |
Dec 07, 2023 | 201.71 | 202.83 | 201.71 | 202.81 | 131,825 | +1.54(+0.76%) |
Dec 06, 2023 | 202.92 | 203.00 | 201.07 | 201.27 | 16,654 | -0.75(-0.37%) |
Dec 05, 2023 | 201.56 | 202.28 | 201.35 | 202.02 | 28,168 | -0.44(-0.22%) |
Dec 04, 2023 | 201.81 | 202.61 | 201.20 | 202.46 | 112,704 | -0.42(-0.21%) |
Dec 01, 2023 | 200.79 | 203.09 | 200.79 | 202.88 | 80,229 | +1.67(+0.83%) |
Nov 30, 2023 | 201.10 | 201.39 | 200.21 | 201.21 | 11,978 | +0.73(+0.37%) |
Nov 29, 2023 | 201.14 | 202.10 | 200.36 | 200.47 | 68,255 | -0.14(-0.07%) |
Nov 28, 2023 | 200.29 | 201.03 | 199.82 | 200.61 | 18,748 | +0.41(+0.20%) |
Nov 27, 2023 | 200.12 | 200.79 | 200.12 | 200.21 | 31,034 | -0.59(-0.29%) |
Nov 24, 2023 | 200.45 | 200.79 | 200.34 | 200.79 | 17,912 | +0.44(+0.22%) |
Nov 22, 2023 | 199.94 | 200.81 | 199.94 | 200.35 | 25,186 | +0.70(+0.35%) |
Nov 21, 2023 | 199.79 | 199.79 | 199.12 | 199.66 | 32,963 | -0.38(-0.19%) |
Nov 20, 2023 | 198.53 | 200.40 | 198.20 | 200.04 | 12,825 | +1.33(+0.67%) |
Nov 17, 2023 | 198.09 | 198.77 | 198.09 | 198.71 | 37,123 | +0.78(+0.40%) |
Nov 16, 2023 | 197.84 | 198.30 | 197.30 | 197.92 | 10,533 | -0.43(-0.22%) |
Nov 15, 2023 | 198.08 | 198.96 | 198.08 | 198.35 | 119,093 | +0.57(+0.29%) |
Nov 14, 2023 | 195.97 | 198.22 | 195.97 | 197.78 | 12,317 | +4.38(+2.26%) |
Nov 13, 2023 | 193.39 | 193.83 | 192.57 | 193.40 | 50,534 | -0.09(-0.05%) |
Nov 10, 2023 | 191.48 | 193.58 | 190.89 | 193.49 | 88,918 | +2.68(+1.41%) |
Nov 09, 2023 | 192.73 | 192.73 | 190.57 | 190.81 | 18,963 | -1.44(-0.75%) |
Nov 08, 2023 | 192.39 | 192.72 | 191.55 | 192.25 | 163,026 | -0.23(-0.12%) |
Nov 07, 2023 | 192.06 | 192.67 | 191.37 | 192.48 | 10,224 | +0.61(+0.32%) |
Nov 06, 2023 | 192.38 | 192.38 | 191.04 | 191.88 | 85,667 | +0.23(+0.12%) |
Nov 03, 2023 | 190.60 | 192.48 | 190.60 | 191.65 | 124,558 | +2.04(+1.08%) |
Nov 02, 2023 | 187.87 | 189.60 | 187.87 | 189.60 | 9,595 | +3.78(+2.04%) |
Nov 01, 2023 | 184.55 | 186.12 | 184.24 | 185.82 | 21,195 | +1.73(+0.94%) |
Oct 31, 2023 | 182.63 | 184.09 | 182.63 | 184.09 | 21,899 | +1.51(+0.83%) |
Oct 30, 2023 | 181.94 | 183.20 | 181.47 | 182.58 | 103,109 | +1.88(+1.04%) |
Oct 27, 2023 | 182.08 | 182.41 | 180.29 | 180.71 | 15,447 | -0.91(-0.50%) |
Oct 26, 2023 | 183.12 | 183.14 | 181.62 | 181.62 | 17,606 | -2.06(-1.12%) |
Oct 25, 2023 | 185.93 | 185.93 | 183.43 | 183.68 | 86,267 | -2.98(-1.60%) |
Oct 24, 2023 | 186.34 | 186.89 | 185.60 | 186.65 | 6,955 | +1.62(+0.87%) |
Oct 23, 2023 | 184.53 | 186.59 | 184.28 | 185.03 | 21,664 | -0.54(-0.29%) |
Oct 20, 2023 | 187.60 | 187.60 | 185.57 | 185.57 | 6,533 | -2.23(-1.19%) |
Oct 19, 2023 | 189.85 | 190.72 | 187.81 | 187.81 | 4,540 | -1.82(-0.96%) |
Oct 18, 2023 | 191.53 | 191.76 | 189.61 | 189.62 | 6,579 | -2.98(-1.55%) |
Oct 17, 2023 | 191.16 | 193.25 | 191.10 | 192.60 | 32,359 | +0.35(+0.18%) |
Oct 16, 2023 | 191.35 | 192.50 | 191.32 | 192.25 | 7,175 | +2.10(+1.11%) |
Oct 13, 2023 | 192.34 | 192.34 | 189.63 | 190.15 | 24,640 | -1.18(-0.62%) |
Oct 12, 2023 | 192.83 | 192.83 | 190.36 | 191.33 | 32,903 | -1.21(-0.63%) |
Oct 11, 2023 | 192.43 | 192.81 | 191.63 | 192.54 | 22,254 | +0.54(+0.28%) |
Oct 10, 2023 | 191.54 | 193.06 | 191.14 | 192.00 | 14,901 | +1.34(+0.70%) |
Oct 09, 2023 | 188.89 | 191.06 | 188.43 | 190.66 | 21,379 | +0.88(+0.47%) |
Oct 06, 2023 | 186.64 | 190.23 | 185.86 | 189.78 | 22,916 | +2.59(+1.38%) |
Oct 05, 2023 | 187.02 | 187.69 | 185.96 | 187.19 | 20,963 | -0.23(-0.12%) |
Oct 04, 2023 | 186.44 | 187.71 | 186.24 | 187.42 | 8,142 | +1.13(+0.61%) |
Oct 03, 2023 | 187.63 | 188.44 | 185.60 | 186.29 | 12,195 | -2.36(-1.25%) |
Oct 02, 2023 | 188.98 | 189.35 | 187.78 | 188.65 | 7,055 | -0.72(-0.38%) |
Sep 29, 2023 | 191.22 | 191.22 | 188.95 | 189.36 | 4,500 | -0.26(-0.14%) |
Sep 28, 2023 | 188.72 | 190.19 | 188.29 | 189.62 | 7,725 | +1.01(+0.54%) |
Sep 27, 2023 | 188.99 | 188.99 | 187.17 | 188.61 | 7,606 | +0.65(+0.34%) |
Sep 26, 2023 | 190.03 | 190.03 | 187.96 | 187.96 | 15,939 | -3.13(-1.64%) |
Sep 25, 2023 | 189.53 | 191.09 | 190.14 | 191.09 | 12,873 | +1.13(+0.60%) |
Sep 22, 2023 | 190.95 | 191.52 | 189.96 | 189.96 | 8,481 | -0.75(-0.40%) |
Sep 21, 2023 | 192.89 | 192.89 | 190.51 | 190.71 | 14,297 | -3.30(-1.70%) |
Sep 20, 2023 | 196.37 | 196.37 | 194.01 | 194.01 | 406,495 | -1.77(-0.90%) |
Sep 19, 2023 | 195.69 | 195.98 | 194.54 | 195.79 | 17,358 | -0.31(-0.16%) |
Sep 18, 2023 | 195.84 | 196.71 | 195.84 | 196.09 | 12,502 | -0.18(-0.09%) |
Sep 15, 2023 | 197.92 | 197.92 | 195.94 | 196.27 | 11,242 | -2.31(-1.17%) |
Sep 14, 2023 | 197.72 | 198.64 | 197.50 | 198.59 | 5,201 | +2.07(+1.05%) |
Sep 13, 2023 | 196.72 | 197.16 | 196.24 | 196.52 | 6,803 | -0.34(-0.17%) |
Sep 12, 2023 | 197.15 | 197.73 | 196.62 | 196.85 | 5,962 | -0.76(-0.39%) |
Sep 11, 2023 | 197.64 | 197.71 | 197.24 | 197.62 | 4,990 | +1.06(+0.54%) |
Sep 08, 2023 | 196.26 | 196.96 | 196.08 | 196.56 | 4,983 | +0.59(+0.30%) |
Sep 07, 2023 | 195.21 | 196.24 | 195.21 | 195.96 | 9,173 | -1.05(-0.53%) |
Sep 06, 2023 | 197.83 | 197.83 | 195.97 | 197.01 | 10,302 | -0.93(-0.47%) |
Sep 05, 2023 | 198.80 | 198.86 | 197.94 | 197.94 | 6,793 | -1.12(-0.56%) |
Sep 01, 2023 | 199.80 | 199.80 | 198.66 | 199.06 | 16,232 | +0.47(+0.24%) |
Aug 31, 2023 | 199.01 | 199.60 | 198.59 | 198.59 | 8,149 | -0.24(-0.12%) |
Aug 30, 2023 | 197.71 | 199.01 | 197.71 | 198.82 | 8,006 | +0.78(+0.39%) |
Aug 29, 2023 | 194.86 | 198.04 | 194.86 | 198.04 | 13,743 | +2.83(+1.45%) |
Aug 28, 2023 | 195.08 | 195.28 | 194.34 | 195.21 | 9,898 | +1.32(+0.68%) |
Aug 25, 2023 | 193.23 | 194.24 | 191.94 | 193.90 | 13,983 | +1.33(+0.69%) |
Aug 24, 2023 | 195.87 | 195.97 | 192.56 | 192.56 | 15,151 | -2.53(-1.30%) |
Aug 23, 2023 | 193.45 | 195.40 | 193.45 | 195.09 | 3,952 | +2.11(+1.09%) |
Aug 22, 2023 | 194.20 | 194.20 | 192.92 | 192.99 | 7,872 | -0.76(-0.39%) |
Aug 21, 2023 | 193.37 | 193.78 | 191.93 | 193.75 | 12,850 | +1.54(+0.80%) |
Aug 18, 2023 | 191.12 | 192.84 | 191.12 | 192.21 | 9,209 | +0.01(+0.01%) |
Aug 17, 2023 | 194.34 | 194.34 | 192.19 | 192.19 | 10,685 | -1.75(-0.90%) |
Aug 16, 2023 | 194.97 | 195.70 | 193.93 | 193.95 | 61,967 | -1.65(-0.84%) |
Aug 15, 2023 | 196.83 | 196.83 | 195.60 | 195.60 | 7,696 | -2.14(-1.08%) |
Aug 14, 2023 | 196.09 | 197.73 | 196.09 | 197.73 | 6,206 | +1.27(+0.64%) |
Aug 11, 2023 | 196.10 | 196.95 | 196.10 | 196.47 | 5,827 | -0.57(-0.29%) |
Aug 10, 2023 | 198.44 | 198.44 | 196.79 | 197.04 | 12,602 | +0.41(+0.21%) |
Aug 09, 2023 | 198.23 | 198.24 | 196.64 | 196.64 | 8,593 | -1.41(-0.71%) |
Aug 08, 2023 | 197.44 | 198.16 | 196.65 | 198.05 | 17,409 | -1.18(-0.59%) |
Aug 07, 2023 | 198.12 | 199.23 | 198.12 | 199.23 | 4,492 | +1.86(+0.94%) |
Aug 04, 2023 | 199.42 | 200.08 | 197.37 | 197.37 | 19,843 | -1.32(-0.66%) |
Aug 03, 2023 | 197.91 | 199.23 | 197.82 | 198.68 | 7,501 | -0.57(-0.29%) |
Aug 02, 2023 | 200.22 | 200.36 | 198.75 | 199.26 | 14,431 | -2.64(-1.31%) |
Aug 01, 2023 | 201.90 | 202.07 | 201.66 | 201.90 | 8,184 | -0.66(-0.33%) |
Jul 31, 2023 | 201.94 | 202.56 | 201.88 | 202.56 | 17,650 | +0.63(+0.31%) |
Jul 28, 2023 | 201.29 | 202.11 | 201.29 | 201.93 | 8,694 | +2.30(+1.15%) |
Jul 27, 2023 | 202.74 | 202.81 | 199.63 | 199.63 | 7,962 | -1.78(-0.88%) |
Jul 26, 2023 | 201.05 | 201.81 | 200.80 | 201.41 | 6,986 | +0.15(+0.07%) |
Jul 25, 2023 | 200.51 | 201.79 | 200.51 | 201.27 | 7,795 | +0.60(+0.30%) |
Jul 24, 2023 | 200.25 | 200.94 | 200.19 | 200.66 | 7,220 | +0.65(+0.33%) |
Jul 21, 2023 | 201.24 | 201.24 | 199.97 | 200.01 | 10,264 | -0.17(-0.08%) |
Jul 20, 2023 | 201.10 | 201.10 | 199.74 | 200.18 | 10,841 | -1.34(-0.66%) |
Jul 19, 2023 | 201.39 | 201.83 | 201.05 | 201.51 | 58,742 | +0.52(+0.26%) |
Jul 18, 2023 | 199.43 | 201.15 | 199.16 | 200.99 | 9,873 | +1.47(+0.74%) |
Jul 17, 2023 | 198.24 | 199.60 | 198.24 | 199.51 | 11,790 | +1.21(+0.61%) |
Jul 14, 2023 | 199.50 | 199.50 | 198.25 | 198.31 | 8,463 | -0.52(-0.26%) |
Jul 13, 2023 | 197.95 | 199.16 | 197.95 | 198.83 | 63,332 | +1.61(+0.82%) |
Jul 12, 2023 | 197.21 | 197.69 | 196.88 | 197.22 | 14,493 | +1.73(+0.89%) |
Jul 11, 2023 | 194.33 | 195.64 | 194.33 | 195.49 | 10,939 | +1.26(+0.65%) |
Jul 10, 2023 | 193.42 | 194.23 | 193.26 | 194.23 | 25,169 | +0.69(+0.36%) |
Jul 07, 2023 | 193.50 | 194.98 | 193.42 | 193.54 | 14,296 | -0.19(-0.10%) |
Jul 06, 2023 | 193.77 | 193.77 | 192.40 | 193.73 | 10,267 | -1.63(-0.84%) |
Jul 05, 2023 | 195.15 | 195.58 | 195.04 | 195.36 | 10,470 | -0.49(-0.25%) |
Jul 03, 2023 | 195.56 | 195.85 | 195.25 | 195.85 | 15,312 | +0.54(+0.28%) |
Jun 30, 2023 | 194.42 | 195.80 | 194.42 | 195.31 | 42,792 | +1.95(+1.01%) |
Jun 29, 2023 | 192.53 | 193.36 | 192.53 | 193.36 | 8,763 | +0.92(+0.48%) |
Jun 28, 2023 | 192.18 | 192.78 | 191.58 | 192.44 | 16,210 | +0.18(+0.09%) |
Jun 27, 2023 | 190.66 | 192.51 | 190.41 | 192.26 | 185,361 | +2.34(+1.23%) |
Jun 26, 2023 | 190.73 | 191.18 | 189.87 | 189.92 | 25,693 | -0.74(-0.39%) |
Jun 23, 2023 | 190.94 | 191.30 | 190.45 | 190.66 | 9,763 | -1.38(-0.72%) |
Jun 22, 2023 | 191.02 | 192.04 | 191.01 | 192.04 | 16,150 | +0.26(+0.13%) |
Jun 21, 2023 | 192.54 | 192.54 | 191.44 | 191.79 | 27,805 | -0.77(-0.40%) |
Jun 20, 2023 | 193.15 | 193.15 | 191.96 | 192.56 | 22,162 | -0.94(-0.48%) |
Jun 16, 2023 | 195.16 | 195.16 | 193.49 | 193.49 | 16,255 | -0.99(-0.51%) |