Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 182.66 | 186.13 | 181.04 | 184.61 | 129,752 | +2.49(+1.37%) |
May 30, 2024 | 181.49 | 185.42 | 181.49 | 182.12 | 105,394 | +1.70(+0.94%) |
May 29, 2024 | 182.52 | 182.88 | 180.22 | 180.42 | 88,558 | -2.75(-1.50%) |
May 28, 2024 | 183.64 | 184.86 | 180.77 | 183.17 | 97,288 | -0.42(-0.23%) |
May 24, 2024 | 185.88 | 185.88 | 183.13 | 183.59 | 90,421 | -1.31(-0.71%) |
May 23, 2024 | 187.08 | 187.36 | 184.42 | 184.90 | 74,790 | -2.66(-1.42%) |
May 22, 2024 | 189.72 | 190.71 | 187.14 | 187.56 | 76,243 | -2.54(-1.34%) |
May 21, 2024 | 190.99 | 191.37 | 188.83 | 190.09 | 66,247 | -1.06(-0.55%) |
May 20, 2024 | 191.04 | 191.75 | 190.22 | 191.15 | 66,382 | +0.56(+0.29%) |
May 17, 2024 | 191.90 | 191.90 | 188.21 | 190.59 | 106,894 | -1.06(-0.55%) |
May 16, 2024 | 192.58 | 192.58 | 190.44 | 191.65 | 79,035 | -0.82(-0.42%) |
May 15, 2024 | 194.64 | 194.64 | 191.35 | 192.46 | 82,264 | -0.94(-0.49%) |
May 14, 2024 | 195.96 | 196.37 | 192.42 | 193.41 | 103,041 | -0.58(-0.30%) |
May 13, 2024 | 197.82 | 199.83 | 193.73 | 193.99 | 108,451 | -2.64(-1.34%) |
May 10, 2024 | 195.30 | 196.84 | 194.05 | 196.62 | 83,311 | +1.32(+0.68%) |
May 09, 2024 | 194.22 | 195.98 | 191.88 | 195.30 | 69,753 | +1.37(+0.71%) |
May 08, 2024 | 192.08 | 194.21 | 191.39 | 193.93 | 86,028 | +1.06(+0.55%) |
May 07, 2024 | 192.18 | 195.78 | 191.96 | 192.86 | 168,476 | +1.87(+0.98%) |
May 06, 2024 | 190.85 | 192.29 | 189.08 | 190.99 | 124,822 | +0.41(+0.21%) |
May 03, 2024 | 194.76 | 195.04 | 189.76 | 190.58 | 149,840 | -0.50(-0.26%) |
May 02, 2024 | 187.78 | 196.17 | 185.51 | 191.08 | 205,706 | +0.57(+0.30%) |
May 01, 2024 | 189.31 | 192.08 | 186.44 | 190.51 | 193,203 | +0.62(+0.32%) |
Apr 30, 2024 | 189.02 | 190.24 | 186.88 | 189.90 | 166,599 | +0.46(+0.24%) |
Apr 29, 2024 | 187.06 | 189.91 | 186.37 | 189.44 | 142,046 | +3.30(+1.78%) |
Apr 26, 2024 | 186.38 | 187.96 | 186.04 | 186.13 | 150,485 | -0.95(-0.51%) |
Apr 25, 2024 | 187.39 | 188.53 | 184.42 | 187.08 | 117,235 | -0.82(-0.43%) |
Apr 24, 2024 | 184.47 | 188.36 | 184.39 | 187.90 | 131,899 | +1.93(+1.04%) |
Apr 23, 2024 | 184.36 | 188.89 | 181.90 | 185.97 | 154,459 | +1.26(+0.68%) |
Apr 22, 2024 | 185.90 | 186.84 | 184.12 | 184.70 | 109,804 | -1.27(-0.69%) |
Apr 19, 2024 | 182.87 | 186.42 | 182.87 | 185.97 | 131,511 | +3.23(+1.77%) |
Apr 18, 2024 | 185.42 | 185.42 | 181.92 | 182.74 | 138,776 | -1.77(-0.96%) |
Apr 17, 2024 | 190.73 | 190.73 | 184.24 | 184.51 | 124,722 | -4.60(-2.43%) |
Apr 16, 2024 | 193.37 | 194.28 | 188.96 | 189.11 | 149,382 | -4.77(-2.46%) |
Apr 15, 2024 | 196.54 | 197.19 | 192.10 | 193.88 | 225,718 | -1.29(-0.66%) |
Apr 12, 2024 | 196.60 | 197.26 | 193.95 | 195.17 | 93,572 | -2.44(-1.24%) |
Apr 11, 2024 | 198.54 | 199.14 | 197.31 | 197.61 | 108,820 | -0.19(-0.10%) |
Apr 10, 2024 | 198.56 | 198.73 | 196.02 | 197.80 | 111,920 | -4.00(-1.98%) |
Apr 09, 2024 | 202.28 | 202.60 | 200.11 | 201.80 | 102,098 | -0.06(-0.03%) |
Apr 08, 2024 | 204.00 | 204.43 | 201.74 | 201.86 | 81,246 | -1.33(-0.66%) |
Apr 05, 2024 | 203.60 | 205.06 | 201.51 | 203.19 | 93,484 | -0.34(-0.17%) |
Apr 04, 2024 | 204.80 | 205.68 | 203.27 | 203.53 | 87,776 | -0.57(-0.28%) |
Apr 03, 2024 | 204.27 | 205.61 | 203.46 | 204.10 | 88,544 | -1.71(-0.83%) |
Apr 02, 2024 | 204.91 | 205.95 | 201.14 | 205.81 | 124,176 | +0.33(+0.16%) |
Apr 01, 2024 | 206.06 | 206.06 | 203.63 | 205.48 | 80,741 | -1.15(-0.56%) |
Mar 28, 2024 | 207.06 | 208.08 | 205.97 | 206.63 | 81,390 | +0.56(+0.27%) |
Mar 27, 2024 | 203.65 | 206.30 | 203.65 | 206.08 | 171,782 | +3.03(+1.49%) |
Mar 26, 2024 | 203.78 | 204.00 | 200.44 | 203.04 | 87,591 | +0.88(+0.43%) |
Mar 25, 2024 | 205.91 | 205.91 | 201.63 | 202.17 | 65,462 | -2.87(-1.40%) |
Mar 22, 2024 | 204.87 | 206.31 | 203.12 | 205.03 | 94,704 | +0.28(+0.14%) |
Mar 21, 2024 | 202.05 | 205.80 | 200.57 | 204.75 | 126,309 | +2.37(+1.17%) |
Mar 20, 2024 | 198.23 | 202.52 | 197.97 | 202.39 | 147,873 | +4.43(+2.24%) |
Mar 19, 2024 | 197.06 | 198.93 | 196.66 | 197.96 | 120,050 | +1.20(+0.61%) |
Mar 18, 2024 | 197.14 | 199.67 | 196.16 | 196.75 | 101,655 | -0.50(-0.25%) |
Mar 15, 2024 | 197.81 | 199.44 | 195.67 | 197.25 | 332,347 | -1.94(-0.97%) |
Mar 14, 2024 | 198.87 | 199.22 | 197.01 | 199.19 | 96,284 | +0.32(+0.16%) |
Mar 13, 2024 | 202.43 | 202.54 | 196.71 | 198.87 | 143,683 | -2.91(-1.44%) |
Mar 12, 2024 | 202.73 | 203.50 | 200.60 | 201.78 | 187,332 | -1.45(-0.71%) |
Mar 11, 2024 | 203.75 | 205.01 | 202.13 | 203.23 | 77,654 | -1.14(-0.56%) |
Mar 08, 2024 | 205.52 | 206.28 | 203.26 | 204.38 | 84,961 | +0.34(+0.17%) |
Mar 07, 2024 | 204.83 | 207.54 | 202.82 | 204.04 | 126,526 | +0.52(+0.25%) |
Mar 06, 2024 | 204.16 | 206.25 | 202.68 | 203.52 | 79,706 | +0.79(+0.39%) |
Mar 05, 2024 | 204.94 | 207.03 | 201.88 | 202.73 | 132,661 | -2.16(-1.05%) |
Mar 04, 2024 | 205.62 | 207.89 | 204.88 | 204.89 | 107,619 | +0.53(+0.26%) |
Mar 01, 2024 | 205.02 | 205.24 | 200.58 | 204.36 | 104,319 | -0.66(-0.32%) |
Feb 29, 2024 | 204.92 | 206.52 | 201.53 | 205.02 | 176,772 | +1.74(+0.86%) |
Feb 28, 2024 | 198.85 | 203.34 | 197.79 | 203.28 | 132,678 | +3.85(+1.93%) |
Feb 27, 2024 | 200.30 | 200.30 | 197.67 | 199.43 | 144,133 | -0.19(-0.09%) |
Feb 26, 2024 | 196.98 | 199.81 | 195.84 | 199.61 | 153,633 | +1.63(+0.83%) |
Feb 23, 2024 | 192.07 | 198.01 | 192.07 | 197.98 | 147,571 | +6.20(+3.23%) |
Feb 22, 2024 | 189.87 | 192.09 | 186.93 | 191.78 | 208,217 | +0.71(+0.37%) |
Feb 21, 2024 | 191.28 | 193.46 | 189.87 | 191.06 | 123,416 | -1.04(-0.54%) |
Feb 20, 2024 | 189.34 | 194.07 | 189.34 | 192.10 | 132,790 | +0.98(+0.51%) |
Feb 16, 2024 | 190.55 | 192.57 | 188.22 | 191.12 | 88,000 | +0.72(+0.38%) |
Feb 15, 2024 | 189.77 | 190.96 | 188.38 | 190.40 | 87,137 | +2.25(+1.20%) |
Feb 14, 2024 | 188.32 | 189.64 | 186.03 | 188.15 | 100,719 | +0.11(+0.06%) |
Feb 13, 2024 | 191.63 | 191.70 | 185.93 | 188.03 | 110,533 | -4.60(-2.39%) |
Feb 12, 2024 | 187.73 | 193.13 | 187.73 | 192.64 | 132,914 | +5.62(+3.00%) |
Feb 09, 2024 | 186.47 | 188.16 | 185.44 | 187.02 | 107,634 | +0.59(+0.31%) |
Feb 08, 2024 | 186.12 | 189.23 | 185.26 | 186.44 | 106,507 | +0.52(+0.28%) |
Feb 07, 2024 | 191.55 | 191.72 | 185.66 | 185.92 | 131,887 | -5.60(-2.92%) |
Feb 06, 2024 | 194.81 | 196.62 | 190.87 | 191.52 | 154,144 | -3.19(-1.64%) |
Feb 05, 2024 | 198.97 | 201.04 | 194.31 | 194.71 | 199,466 | -6.00(-2.99%) |
Feb 02, 2024 | 200.15 | 203.04 | 195.71 | 200.71 | 299,201 | -1.46(-0.72%) |
Feb 01, 2024 | 193.67 | 213.34 | 187.50 | 202.17 | 581,526 | +20.07(+11.02%) |
Jan 31, 2024 | 185.72 | 188.81 | 182.03 | 182.09 | 384,803 | -3.50(-1.88%) |
Jan 30, 2024 | 179.94 | 185.87 | 179.72 | 185.59 | 210,877 | +5.69(+3.16%) |
Jan 29, 2024 | 178.79 | 180.08 | 177.34 | 179.91 | 125,906 | +1.69(+0.95%) |
Jan 26, 2024 | 178.17 | 178.73 | 176.85 | 178.21 | 98,562 | +1.37(+0.77%) |
Jan 25, 2024 | 176.58 | 177.44 | 173.50 | 176.84 | 200,628 | +2.30(+1.32%) |
Jan 24, 2024 | 176.15 | 177.33 | 174.07 | 174.54 | 133,287 | -0.86(-0.49%) |
Jan 23, 2024 | 174.38 | 176.44 | 172.92 | 175.41 | 119,999 | +2.61(+1.51%) |
Jan 22, 2024 | 171.48 | 173.06 | 170.38 | 172.80 | 151,203 | +2.48(+1.45%) |
Jan 19, 2024 | 172.14 | 172.14 | 169.25 | 170.32 | 114,185 | -1.33(-0.77%) |
Jan 18, 2024 | 169.68 | 171.78 | 167.77 | 171.65 | 115,275 | +1.40(+0.82%) |
Jan 17, 2024 | 168.67 | 171.14 | 168.67 | 170.25 | 98,125 | +0.51(+0.30%) |
Jan 16, 2024 | 170.13 | 171.48 | 169.01 | 169.74 | 108,831 | -0.39(-0.23%) |
Jan 12, 2024 | 167.91 | 170.57 | 167.54 | 170.13 | 125,809 | +3.88(+2.34%) |
Jan 11, 2024 | 165.80 | 167.01 | 165.22 | 166.24 | 110,445 | -0.17(-0.10%) |
Jan 10, 2024 | 163.26 | 166.55 | 162.85 | 166.41 | 117,494 | +2.10(+1.28%) |
Jan 09, 2024 | 161.36 | 164.31 | 161.11 | 164.31 | 97,205 | +1.46(+0.89%) |
Jan 08, 2024 | 161.32 | 163.12 | 161.32 | 162.85 | 73,352 | +1.24(+0.77%) |
Jan 05, 2024 | 161.62 | 162.63 | 160.72 | 161.62 | 103,649 | -0.94(-0.58%) |
Jan 04, 2024 | 162.40 | 163.74 | 161.39 | 162.56 | 102,321 | +0.55(+0.34%) |
Jan 03, 2024 | 165.13 | 166.01 | 161.82 | 162.01 | 97,544 | -2.85(-1.73%) |
Jan 02, 2024 | 164.53 | 167.39 | 162.82 | 164.87 | 142,201 | +0.00(+0.00%) |
Dec 29, 2023 | 164.42 | 167.90 | 164.06 | 164.87 | 180,403 | +0.09(+0.05%) |
Dec 28, 2023 | 162.20 | 165.57 | 162.20 | 164.78 | 171,987 | +2.38(+1.46%) |
Dec 27, 2023 | 162.20 | 163.92 | 162.06 | 162.40 | 118,650 | +0.20(+0.12%) |
Dec 26, 2023 | 161.86 | 162.98 | 160.72 | 162.20 | 103,630 | +0.82(+0.51%) |
Dec 22, 2023 | 161.73 | 163.89 | 161.17 | 161.38 | 96,708 | +0.98(+0.61%) |
Dec 21, 2023 | 163.23 | 165.18 | 160.06 | 160.40 | 115,566 | -2.32(-1.43%) |
Dec 20, 2023 | 164.68 | 166.20 | 162.49 | 162.72 | 146,352 | -3.41(-2.05%) |
Dec 19, 2023 | 165.97 | 167.09 | 165.21 | 166.12 | 146,876 | +0.89(+0.54%) |
Dec 18, 2023 | 165.99 | 167.67 | 164.95 | 165.23 | 128,485 | +0.53(+0.32%) |
Dec 15, 2023 | 170.22 | 171.26 | 164.70 | 164.70 | 414,196 | -5.07(-2.99%) |
Dec 14, 2023 | 173.40 | 175.34 | 169.45 | 169.77 | 153,637 | -2.56(-1.48%) |
Dec 13, 2023 | 166.03 | 172.55 | 166.03 | 172.33 | 146,340 | +5.49(+3.29%) |
Dec 12, 2023 | 165.74 | 167.03 | 163.96 | 166.84 | 89,233 | +1.87(+1.13%) |
Dec 11, 2023 | 165.23 | 166.04 | 163.28 | 164.96 | 115,867 | +0.07(+0.04%) |
Dec 08, 2023 | 165.63 | 167.91 | 164.81 | 164.89 | 130,230 | -2.33(-1.39%) |
Dec 07, 2023 | 167.56 | 168.40 | 165.47 | 167.22 | 161,915 | +0.54(+0.32%) |
Dec 06, 2023 | 166.83 | 168.00 | 166.31 | 166.69 | 117,773 | -0.99(-0.59%) |
Dec 05, 2023 | 168.61 | 170.34 | 166.48 | 167.68 | 109,584 | -0.42(-0.25%) |
Dec 04, 2023 | 165.94 | 169.60 | 165.94 | 168.09 | 100,714 | +2.44(+1.47%) |
Dec 01, 2023 | 163.60 | 166.07 | 161.80 | 165.66 | 114,293 | +2.17(+1.33%) |
Nov 30, 2023 | 161.82 | 163.61 | 161.12 | 163.49 | 120,211 | +1.81(+1.12%) |
Nov 29, 2023 | 162.42 | 162.42 | 160.02 | 161.67 | 101,684 | -0.06(-0.04%) |
Nov 28, 2023 | 160.55 | 162.71 | 159.74 | 161.73 | 109,213 | +0.36(+0.22%) |
Nov 27, 2023 | 167.24 | 167.39 | 160.56 | 161.38 | 156,134 | -6.79(-4.04%) |
Nov 24, 2023 | 166.81 | 170.24 | 166.15 | 168.17 | 39,150 | +0.70(+0.42%) |
Nov 22, 2023 | 165.61 | 168.74 | 164.06 | 167.47 | 140,316 | +3.31(+2.02%) |
Nov 21, 2023 | 164.05 | 165.96 | 164.05 | 164.16 | 69,226 | -0.86(-0.52%) |
Nov 20, 2023 | 164.53 | 165.73 | 163.68 | 165.01 | 68,449 | +0.09(+0.05%) |
Nov 17, 2023 | 163.62 | 165.45 | 162.87 | 164.93 | 118,885 | +1.21(+0.74%) |
Nov 16, 2023 | 168.22 | 168.23 | 163.71 | 163.71 | 87,941 | -3.94(-2.35%) |
Nov 15, 2023 | 168.92 | 169.46 | 166.80 | 167.66 | 83,768 | -1.47(-0.87%) |
Nov 14, 2023 | 166.61 | 169.62 | 166.61 | 169.12 | 94,418 | +4.41(+2.67%) |
Nov 13, 2023 | 165.48 | 165.48 | 163.76 | 164.72 | 95,650 | -0.48(-0.29%) |
Nov 10, 2023 | 163.56 | 165.33 | 162.12 | 165.20 | 125,825 | +1.28(+0.78%) |
Nov 09, 2023 | 164.65 | 164.65 | 161.80 | 163.92 | 110,216 | +0.92(+0.56%) |
Nov 08, 2023 | 166.91 | 167.36 | 162.42 | 163.00 | 92,610 | -4.09(-2.45%) |
Nov 07, 2023 | 165.66 | 167.12 | 160.54 | 167.09 | 95,997 | +1.44(+0.87%) |
Nov 06, 2023 | 167.29 | 167.29 | 165.12 | 165.66 | 104,851 | -2.86(-1.70%) |
Nov 03, 2023 | 167.55 | 169.46 | 162.37 | 168.51 | 197,167 | +3.46(+2.10%) |
Nov 02, 2023 | 173.72 | 173.72 | 163.39 | 165.05 | 211,905 | -3.60(-2.13%) |
Nov 01, 2023 | 167.55 | 169.44 | 165.07 | 168.65 | 135,265 | +1.94(+1.16%) |
Oct 31, 2023 | 164.62 | 167.06 | 157.68 | 166.71 | 195,423 | +1.67(+1.01%) |
Oct 30, 2023 | 166.29 | 167.13 | 164.72 | 165.04 | 94,673 | +0.42(+0.26%) |
Oct 27, 2023 | 165.64 | 166.61 | 163.21 | 164.62 | 93,606 | -2.08(-1.25%) |
Oct 26, 2023 | 164.19 | 166.70 | 163.62 | 166.70 | 111,895 | +2.53(+1.54%) |
Oct 25, 2023 | 160.37 | 164.31 | 159.47 | 164.17 | 116,736 | +2.75(+1.70%) |
Oct 24, 2023 | 161.59 | 162.71 | 160.93 | 161.42 | 113,639 | +0.81(+0.50%) |
Oct 23, 2023 | 163.53 | 164.44 | 159.83 | 160.61 | 134,509 | -2.84(-1.74%) |
Oct 20, 2023 | 166.95 | 167.95 | 163.10 | 163.45 | 141,088 | -2.54(-1.53%) |
Oct 19, 2023 | 172.35 | 173.72 | 165.62 | 165.99 | 198,811 | -5.91(-3.44%) |
Oct 18, 2023 | 174.10 | 175.74 | 171.34 | 171.90 | 131,142 | -2.76(-1.58%) |
Oct 17, 2023 | 173.98 | 175.43 | 172.55 | 174.66 | 166,151 | +1.24(+0.72%) |
Oct 16, 2023 | 175.96 | 175.97 | 171.57 | 173.42 | 175,964 | -1.02(-0.58%) |
Oct 13, 2023 | 168.43 | 179.03 | 165.69 | 174.44 | 234,226 | +8.59(+5.18%) |
Oct 12, 2023 | 171.26 | 171.26 | 165.61 | 165.84 | 138,912 | -5.13(-3.00%) |
Oct 11, 2023 | 171.92 | 172.23 | 169.63 | 170.98 | 60,753 | -0.45(-0.26%) |
Oct 10, 2023 | 170.34 | 172.27 | 169.85 | 171.43 | 224,475 | +1.63(+0.96%) |
Oct 09, 2023 | 168.28 | 170.62 | 167.72 | 169.80 | 98,015 | +0.45(+0.27%) |
Oct 06, 2023 | 164.52 | 169.93 | 163.63 | 169.35 | 159,334 | +3.71(+2.24%) |
Oct 05, 2023 | 163.66 | 166.19 | 162.67 | 165.65 | 128,507 | +2.28(+1.39%) |
Oct 04, 2023 | 160.04 | 163.73 | 159.85 | 163.37 | 73,570 | +3.15(+1.97%) |
Oct 03, 2023 | 159.98 | 161.47 | 158.37 | 160.22 | 147,111 | -0.09(-0.05%) |
Oct 02, 2023 | 161.81 | 161.83 | 159.06 | 160.30 | 89,054 | -2.33(-1.43%) |
Sep 29, 2023 | 163.25 | 164.23 | 162.15 | 162.63 | 99,490 | -0.23(-0.14%) |
Sep 28, 2023 | 162.66 | 163.94 | 162.47 | 162.86 | 73,682 | +0.01(+0.01%) |
Sep 27, 2023 | 164.55 | 164.84 | 160.85 | 162.85 | 162,138 | -2.18(-1.32%) |
Sep 26, 2023 | 163.46 | 165.31 | 163.46 | 165.03 | 98,317 | +1.77(+1.09%) |
Sep 25, 2023 | 164.38 | 163.51 | 162.16 | 163.25 | 122,237 | -1.59(-0.96%) |
Sep 22, 2023 | 166.81 | 168.35 | 164.27 | 164.84 | 85,221 | -2.64(-1.58%) |
Sep 21, 2023 | 167.07 | 169.00 | 166.37 | 167.48 | 109,650 | -0.46(-0.28%) |
Sep 20, 2023 | 171.50 | 171.50 | 167.28 | 167.94 | 101,152 | -2.87(-1.68%) |
Sep 19, 2023 | 170.86 | 173.65 | 170.63 | 170.81 | 181,946 | +0.22(+0.13%) |
Sep 18, 2023 | 169.96 | 171.04 | 167.88 | 170.59 | 154,493 | +0.60(+0.35%) |
Sep 15, 2023 | 169.51 | 170.51 | 166.89 | 169.99 | 309,373 | +0.56(+0.33%) |
Sep 14, 2023 | 163.70 | 169.92 | 163.70 | 169.43 | 197,383 | +5.58(+3.40%) |
Sep 13, 2023 | 158.64 | 164.39 | 158.47 | 163.85 | 201,858 | +5.24(+3.31%) |
Sep 12, 2023 | 159.75 | 159.79 | 158.02 | 158.61 | 111,954 | -0.92(-0.57%) |
Sep 11, 2023 | 157.46 | 160.97 | 157.04 | 159.53 | 197,266 | +2.42(+1.54%) |
Sep 08, 2023 | 158.78 | 161.01 | 156.57 | 157.11 | 164,363 | -0.71(-0.45%) |
Sep 07, 2023 | 161.83 | 162.14 | 157.47 | 157.82 | 178,970 | -3.14(-1.95%) |
Sep 06, 2023 | 162.89 | 163.36 | 160.46 | 160.97 | 154,634 | -1.12(-0.69%) |
Sep 05, 2023 | 161.83 | 163.13 | 160.85 | 162.08 | 136,585 | -0.51(-0.31%) |
Sep 01, 2023 | 162.14 | 163.79 | 161.05 | 162.59 | 107,284 | +0.65(+0.40%) |
Aug 31, 2023 | 162.74 | 163.66 | 161.76 | 161.94 | 109,477 | -0.80(-0.49%) |
Aug 30, 2023 | 162.00 | 163.22 | 161.35 | 162.75 | 112,246 | +0.39(+0.24%) |
Aug 29, 2023 | 162.69 | 163.38 | 160.99 | 162.36 | 156,856 | +0.41(+0.25%) |
Aug 28, 2023 | 162.62 | 163.15 | 160.37 | 161.94 | 164,639 | -0.04(-0.02%) |
Aug 25, 2023 | 158.93 | 163.29 | 158.93 | 161.98 | 170,386 | +3.52(+2.22%) |
Aug 24, 2023 | 158.85 | 160.94 | 157.12 | 158.47 | 194,214 | -1.76(-1.10%) |
Aug 23, 2023 | 155.99 | 170.37 | 155.88 | 160.23 | 463,504 | -18.92(-10.56%) |
Aug 22, 2023 | 180.36 | 181.40 | 178.08 | 179.15 | 150,106 | -1.25(-0.70%) |
Aug 21, 2023 | 179.11 | 180.45 | 178.64 | 180.41 | 301,033 | +1.07(+0.60%) |
Aug 18, 2023 | 178.95 | 180.68 | 177.47 | 179.34 | 116,025 | +0.64(+0.36%) |
Aug 17, 2023 | 182.85 | 182.85 | 178.52 | 178.70 | 86,697 | -4.44(-2.42%) |
Aug 16, 2023 | 180.96 | 183.73 | 180.79 | 183.14 | 145,424 | +2.04(+1.13%) |
Aug 15, 2023 | 180.91 | 181.47 | 179.11 | 181.10 | 138,358 | -0.88(-0.48%) |
Aug 14, 2023 | 182.88 | 184.09 | 181.37 | 181.98 | 123,693 | -0.91(-0.50%) |
Aug 11, 2023 | 181.73 | 182.97 | 180.47 | 182.90 | 104,409 | +1.79(+0.99%) |
Aug 10, 2023 | 185.86 | 185.86 | 179.81 | 181.10 | 139,532 | -4.94(-2.66%) |
Aug 09, 2023 | 186.42 | 187.65 | 185.18 | 186.04 | 101,425 | -0.71(-0.38%) |
Aug 08, 2023 | 189.38 | 189.46 | 185.65 | 186.75 | 105,959 | -3.11(-1.64%) |
Aug 07, 2023 | 188.85 | 190.45 | 187.77 | 189.86 | 60,815 | +0.33(+0.18%) |
Aug 04, 2023 | 189.25 | 190.56 | 188.83 | 189.52 | 89,757 | -0.07(-0.04%) |
Aug 03, 2023 | 191.66 | 191.66 | 189.18 | 189.59 | 68,182 | -1.22(-0.64%) |
Aug 02, 2023 | 188.06 | 192.59 | 188.06 | 190.81 | 76,556 | +2.26(+1.20%) |
Aug 01, 2023 | 189.42 | 191.21 | 187.78 | 188.54 | 125,912 | -0.30(-0.16%) |
Jul 31, 2023 | 188.25 | 190.50 | 187.67 | 188.85 | 643,159 | +0.45(+0.24%) |
Jul 28, 2023 | 189.67 | 192.19 | 188.34 | 188.40 | 123,122 | -0.89(-0.47%) |
Jul 27, 2023 | 192.04 | 192.04 | 188.96 | 189.29 | 89,923 | -2.82(-1.47%) |
Jul 26, 2023 | 191.37 | 193.17 | 191.37 | 192.11 | 113,059 | +0.15(+0.08%) |
Jul 25, 2023 | 190.36 | 192.30 | 189.20 | 191.96 | 80,783 | +1.61(+0.84%) |
Jul 24, 2023 | 189.30 | 190.95 | 187.75 | 190.36 | 70,921 | +0.51(+0.27%) |
Jul 21, 2023 | 188.70 | 191.36 | 188.70 | 189.85 | 113,538 | +1.19(+0.63%) |
Jul 20, 2023 | 189.38 | 189.51 | 185.20 | 188.66 | 129,742 | -0.07(-0.04%) |
Jul 19, 2023 | 185.31 | 188.76 | 182.96 | 188.73 | 126,947 | +3.42(+1.85%) |
Jul 18, 2023 | 183.15 | 185.81 | 182.43 | 185.31 | 132,882 | +2.20(+1.20%) |
Jul 17, 2023 | 183.11 | 184.90 | 182.87 | 183.11 | 116,563 | -0.47(-0.26%) |
Jul 14, 2023 | 183.93 | 184.30 | 182.02 | 183.58 | 106,831 | -0.60(-0.32%) |
Jul 13, 2023 | 184.41 | 185.58 | 182.18 | 184.18 | 103,532 | -0.71(-0.38%) |
Jul 12, 2023 | 184.37 | 187.41 | 183.69 | 184.88 | 137,441 | +0.76(+0.41%) |
Jul 11, 2023 | 184.85 | 185.17 | 182.82 | 184.12 | 100,970 | -0.86(-0.47%) |
Jul 10, 2023 | 185.25 | 188.08 | 184.38 | 184.98 | 120,981 | -0.62(-0.33%) |
Jul 07, 2023 | 191.20 | 191.20 | 185.49 | 185.60 | 230,796 | -6.60(-3.43%) |
Jul 06, 2023 | 195.65 | 195.65 | 191.73 | 192.20 | 73,469 | -3.76(-1.92%) |
Jul 05, 2023 | 196.80 | 196.80 | 195.06 | 195.96 | 102,291 | -0.57(-0.29%) |
Jul 03, 2023 | 196.27 | 197.46 | 195.61 | 196.53 | 45,767 | -0.61(-0.31%) |
Jun 30, 2023 | 195.79 | 197.62 | 195.78 | 197.14 | 113,448 | +2.45(+1.26%) |
Jun 29, 2023 | 193.20 | 195.65 | 192.84 | 194.69 | 111,089 | +1.58(+0.82%) |
Jun 28, 2023 | 192.45 | 194.22 | 190.50 | 193.11 | 139,333 | +0.47(+0.24%) |
Jun 27, 2023 | 193.11 | 195.57 | 191.30 | 192.64 | 147,795 | -0.61(-0.31%) |
Jun 26, 2023 | 195.58 | 195.63 | 190.90 | 193.25 | 166,702 | -3.15(-1.60%) |
Jun 23, 2023 | 189.70 | 196.62 | 187.67 | 196.40 | 503,519 | +8.47(+4.51%) |
Jun 22, 2023 | 185.19 | 188.15 | 183.84 | 187.92 | 165,552 | +3.58(+1.94%) |
Jun 21, 2023 | 181.81 | 184.72 | 181.30 | 184.35 | 183,650 | +2.38(+1.31%) |
Jun 20, 2023 | 182.62 | 183.65 | 180.05 | 181.96 | 193,245 | -0.42(-0.23%) |
Jun 16, 2023 | 184.70 | 184.91 | 180.19 | 182.38 | 357,884 | -0.85(-0.47%) |
Jun 15, 2023 | 186.11 | 188.32 | 182.77 | 183.24 | 175,466 | -1.78(-0.96%) |
Jun 14, 2023 | 185.41 | 187.17 | 184.31 | 185.02 | 348,718 | -0.45(-0.24%) |
Jun 13, 2023 | 186.73 | 189.42 | 185.44 | 185.47 | 190,409 | -1.25(-0.67%) |
Jun 12, 2023 | 194.84 | 194.99 | 183.95 | 186.72 | 300,375 | -7.72(-3.97%) |
Jun 09, 2023 | 194.73 | 195.18 | 193.76 | 194.43 | 104,759 | -1.03(-0.53%) |
Jun 08, 2023 | 195.37 | 196.29 | 193.92 | 195.46 | 111,627 | -0.63(-0.32%) |
Jun 07, 2023 | 195.22 | 196.80 | 193.28 | 196.09 | 146,757 | -0.03(-0.01%) |
Jun 06, 2023 | 194.84 | 196.90 | 193.38 | 196.12 | 80,961 | +0.99(+0.51%) |
Jun 05, 2023 | 197.31 | 197.31 | 194.57 | 195.13 | 66,299 | -3.60(-1.81%) |
Jun 02, 2023 | 193.13 | 198.97 | 192.31 | 198.74 | 117,268 | +6.44(+3.35%) |