Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 228.16 | 233.30 | 227.08 | 232.82 | 5,526,207 | +4.88(+2.14%) |
May 30, 2024 | 224.77 | 228.12 | 224.21 | 227.94 | 2,856,574 | +3.34(+1.49%) |
May 29, 2024 | 225.50 | 227.04 | 224.39 | 224.60 | 3,297,756 | -3.11(-1.37%) |
May 28, 2024 | 230.83 | 230.95 | 226.95 | 227.71 | 2,495,019 | -3.02(-1.31%) |
May 24, 2024 | 230.68 | 232.80 | 229.73 | 230.73 | 2,318,684 | -0.66(-0.28%) |
May 23, 2024 | 232.90 | 233.55 | 230.49 | 231.39 | 2,831,807 | -1.99(-0.85%) |
May 22, 2024 | 233.44 | 233.92 | 231.20 | 233.38 | 2,648,977 | -0.25(-0.11%) |
May 21, 2024 | 238.64 | 238.69 | 233.21 | 233.63 | 2,983,984 | -8.62(-3.56%) |
May 20, 2024 | 243.54 | 243.54 | 240.47 | 242.25 | 1,136,730 | -1.33(-0.55%) |
May 17, 2024 | 244.91 | 245.52 | 241.95 | 243.58 | 2,117,817 | -0.93(-0.38%) |
May 16, 2024 | 244.74 | 245.86 | 243.55 | 244.51 | 1,534,751 | -0.64(-0.26%) |
May 15, 2024 | 244.46 | 245.48 | 243.99 | 245.14 | 1,779,328 | +1.59(+0.65%) |
May 14, 2024 | 245.42 | 245.60 | 241.78 | 243.55 | 1,365,209 | -0.74(-0.30%) |
May 13, 2024 | 246.01 | 246.99 | 243.96 | 244.29 | 1,324,705 | -1.71(-0.70%) |
May 10, 2024 | 246.59 | 247.08 | 245.22 | 246.00 | 1,306,937 | +0.79(+0.32%) |
May 09, 2024 | 244.19 | 247.48 | 243.56 | 245.21 | 1,775,225 | +0.71(+0.29%) |
May 08, 2024 | 240.10 | 245.00 | 239.82 | 244.51 | 1,748,920 | +3.50(+1.45%) |
May 07, 2024 | 240.00 | 241.76 | 238.44 | 241.00 | 1,594,375 | +3.15(+1.33%) |
May 06, 2024 | 240.44 | 240.44 | 237.68 | 237.85 | 1,536,434 | -1.14(-0.48%) |
May 03, 2024 | 240.90 | 242.00 | 238.40 | 239.00 | 2,187,119 | +2.66(+1.12%) |
May 02, 2024 | 234.66 | 236.70 | 231.88 | 236.34 | 2,454,784 | +2.71(+1.16%) |
May 01, 2024 | 234.48 | 235.74 | 232.84 | 233.63 | 1,666,431 | -2.19(-0.93%) |
Apr 30, 2024 | 238.36 | 238.70 | 235.43 | 235.81 | 1,746,916 | -3.77(-1.57%) |
Apr 29, 2024 | 242.01 | 243.01 | 238.11 | 239.58 | 1,740,306 | -1.83(-0.76%) |
Apr 26, 2024 | 242.52 | 243.44 | 239.37 | 241.41 | 2,268,322 | -0.76(-0.31%) |
Apr 25, 2024 | 238.88 | 242.23 | 234.78 | 242.17 | 3,919,829 | +11.51(+4.99%) |
Apr 24, 2024 | 232.54 | 232.80 | 228.02 | 230.66 | 2,967,895 | -4.29(-1.82%) |
Apr 23, 2024 | 234.06 | 235.97 | 233.48 | 234.95 | 1,992,126 | +1.81(+0.78%) |
Apr 22, 2024 | 231.67 | 234.31 | 230.72 | 233.14 | 2,212,572 | +2.38(+1.03%) |
Apr 19, 2024 | 229.38 | 231.49 | 229.12 | 230.76 | 2,988,861 | +2.26(+0.99%) |
Apr 18, 2024 | 229.41 | 230.10 | 227.80 | 228.51 | 1,579,127 | +0.58(+0.25%) |
Apr 17, 2024 | 230.49 | 230.81 | 226.58 | 227.93 | 2,008,401 | -2.02(-0.88%) |
Apr 16, 2024 | 233.10 | 233.10 | 229.63 | 229.95 | 2,036,967 | -2.66(-1.15%) |
Apr 15, 2024 | 236.36 | 236.57 | 231.17 | 232.61 | 2,311,104 | -0.46(-0.20%) |
Apr 12, 2024 | 233.48 | 234.15 | 231.93 | 233.07 | 2,609,770 | -1.75(-0.75%) |
Apr 11, 2024 | 235.52 | 236.38 | 233.69 | 234.82 | 1,702,008 | -0.69(-0.29%) |
Apr 10, 2024 | 236.83 | 237.30 | 234.54 | 235.51 | 2,193,444 | -3.92(-1.64%) |
Apr 09, 2024 | 239.66 | 240.48 | 236.66 | 239.42 | 1,746,853 | +0.50(+0.21%) |
Apr 08, 2024 | 240.63 | 242.12 | 238.68 | 238.93 | 2,151,419 | -1.71(-0.71%) |
Apr 05, 2024 | 240.20 | 241.43 | 239.35 | 240.64 | 1,512,299 | +1.31(+0.55%) |
Apr 04, 2024 | 241.89 | 243.54 | 238.40 | 239.32 | 2,074,274 | -0.86(-0.36%) |
Apr 03, 2024 | 241.49 | 243.61 | 239.43 | 240.18 | 2,109,187 | -0.97(-0.40%) |
Apr 02, 2024 | 240.90 | 242.50 | 239.50 | 241.16 | 2,030,969 | -0.76(-0.32%) |
Apr 01, 2024 | 244.11 | 244.56 | 241.25 | 241.92 | 2,508,075 | -2.62(-1.07%) |
Mar 28, 2024 | 244.48 | 245.36 | 242.83 | 244.53 | 2,278,848 | +1.29(+0.53%) |
Mar 27, 2024 | 240.81 | 243.38 | 240.62 | 243.24 | 2,162,822 | +3.92(+1.64%) |
Mar 26, 2024 | 242.60 | 242.84 | 239.14 | 239.32 | 2,817,939 | -3.14(-1.30%) |
Mar 25, 2024 | 243.08 | 243.81 | 241.27 | 242.47 | 1,985,984 | -1.11(-0.46%) |
Mar 22, 2024 | 246.95 | 247.67 | 243.48 | 243.58 | 1,686,552 | -3.12(-1.27%) |
Mar 21, 2024 | 246.13 | 248.94 | 245.23 | 246.70 | 3,233,787 | +1.79(+0.73%) |
Mar 20, 2024 | 241.50 | 246.15 | 241.27 | 244.91 | 2,579,463 | +3.58(+1.48%) |
Mar 19, 2024 | 242.91 | 243.79 | 239.91 | 241.33 | 3,262,840 | -1.64(-0.67%) |
Mar 18, 2024 | 243.67 | 244.23 | 242.48 | 242.97 | 2,293,762 | +0.23(+0.09%) |
Mar 15, 2024 | 242.07 | 244.98 | 241.85 | 242.75 | 3,277,498 | -1.92(-0.78%) |
Mar 14, 2024 | 246.03 | 246.57 | 242.22 | 244.66 | 2,646,287 | -3.17(-1.28%) |
Mar 13, 2024 | 248.84 | 249.36 | 247.05 | 247.84 | 2,141,189 | -1.92(-0.77%) |
Mar 12, 2024 | 248.01 | 250.75 | 247.81 | 249.76 | 1,643,179 | +1.30(+0.52%) |
Mar 11, 2024 | 248.80 | 250.06 | 245.89 | 248.45 | 1,548,331 | -1.08(-0.43%) |
Mar 08, 2024 | 246.84 | 249.80 | 246.21 | 249.54 | 2,422,937 | +1.91(+0.77%) |
Mar 07, 2024 | 251.91 | 251.91 | 247.32 | 247.63 | 2,409,250 | -1.95(-0.78%) |
Mar 06, 2024 | 252.00 | 253.53 | 249.42 | 249.58 | 1,921,910 | -2.68(-1.06%) |
Mar 05, 2024 | 252.41 | 254.17 | 250.96 | 252.26 | 1,376,601 | +0.23(+0.09%) |
Mar 04, 2024 | 251.92 | 253.40 | 251.03 | 252.03 | 1,845,369 | +0.49(+0.19%) |
Mar 01, 2024 | 251.43 | 252.04 | 249.35 | 251.54 | 2,827,465 | -0.71(-0.28%) |
Feb 29, 2024 | 252.88 | 254.29 | 252.01 | 252.25 | 3,039,311 | -0.30(-0.12%) |
Feb 28, 2024 | 251.08 | 254.40 | 249.88 | 252.55 | 1,896,561 | +1.99(+0.79%) |
Feb 27, 2024 | 249.95 | 252.94 | 249.48 | 250.56 | 2,240,903 | +0.64(+0.26%) |
Feb 26, 2024 | 254.22 | 255.87 | 249.67 | 249.92 | 2,836,960 | -4.22(-1.66%) |
Feb 23, 2024 | 252.52 | 255.31 | 252.20 | 254.14 | 1,964,637 | +2.37(+0.94%) |
Feb 22, 2024 | 249.28 | 252.21 | 247.41 | 251.77 | 2,534,935 | +3.16(+1.27%) |
Feb 21, 2024 | 246.75 | 248.75 | 244.66 | 248.61 | 1,740,415 | +4.13(+1.69%) |
Feb 20, 2024 | 243.93 | 244.66 | 242.23 | 244.48 | 1,928,020 | +0.54(+0.22%) |
Feb 16, 2024 | 246.72 | 247.03 | 243.40 | 243.93 | 2,226,352 | -3.92(-1.58%) |
Feb 15, 2024 | 247.31 | 248.68 | 246.11 | 247.85 | 2,276,828 | +0.44(+0.18%) |
Feb 14, 2024 | 243.71 | 247.66 | 242.41 | 247.41 | 2,607,610 | +4.45(+1.83%) |
Feb 13, 2024 | 243.35 | 243.62 | 241.11 | 242.96 | 2,693,129 | -1.77(-0.72%) |
Feb 12, 2024 | 246.11 | 246.39 | 244.34 | 244.73 | 2,283,613 | -2.03(-0.82%) |
Feb 09, 2024 | 245.47 | 246.86 | 243.84 | 246.76 | 2,034,413 | +0.62(+0.25%) |
Feb 08, 2024 | 246.39 | 246.55 | 243.75 | 246.14 | 1,891,933 | -0.34(-0.14%) |
Feb 07, 2024 | 248.04 | 248.94 | 246.28 | 246.47 | 2,362,654 | -0.70(-0.28%) |
Feb 06, 2024 | 243.98 | 248.12 | 243.98 | 247.18 | 2,383,009 | +3.19(+1.31%) |
Feb 05, 2024 | 244.69 | 246.43 | 243.82 | 243.98 | 2,730,749 | -1.67(-0.68%) |
Feb 02, 2024 | 245.45 | 247.05 | 243.23 | 245.65 | 2,015,950 | -0.93(-0.38%) |
Feb 01, 2024 | 242.70 | 246.75 | 242.07 | 246.58 | 2,139,341 | +5.28(+2.19%) |
Jan 31, 2024 | 244.63 | 245.33 | 241.17 | 241.30 | 2,829,371 | -2.74(-1.12%) |
Jan 30, 2024 | 241.24 | 244.32 | 239.70 | 244.04 | 2,461,928 | +1.51(+0.62%) |
Jan 29, 2024 | 237.10 | 242.89 | 236.60 | 242.53 | 2,875,532 | +4.73(+1.99%) |
Jan 26, 2024 | 238.87 | 239.60 | 235.69 | 237.80 | 2,520,617 | -1.17(-0.49%) |
Jan 25, 2024 | 241.47 | 242.81 | 234.59 | 238.97 | 4,199,865 | -0.75(-0.31%) |
Jan 24, 2024 | 241.13 | 242.77 | 239.71 | 239.72 | 2,874,332 | -0.99(-0.41%) |
Jan 23, 2024 | 241.37 | 241.90 | 239.65 | 240.71 | 2,428,392 | +0.22(+0.09%) |
Jan 22, 2024 | 240.14 | 241.37 | 238.51 | 240.49 | 3,038,067 | +3.80(+1.61%) |
Jan 19, 2024 | 235.92 | 237.62 | 233.96 | 236.69 | 2,296,845 | +1.27(+0.54%) |
Jan 18, 2024 | 233.02 | 236.20 | 232.53 | 235.43 | 2,351,822 | +2.16(+0.92%) |
Jan 17, 2024 | 232.34 | 235.65 | 231.94 | 233.27 | 2,336,273 | -0.40(-0.17%) |
Jan 16, 2024 | 235.24 | 235.43 | 232.75 | 233.66 | 2,607,820 | -1.48(-0.63%) |
Jan 12, 2024 | 234.71 | 235.44 | 232.26 | 235.15 | 3,051,623 | +1.32(+0.56%) |
Jan 11, 2024 | 235.88 | 235.88 | 232.27 | 233.83 | 2,243,506 | -2.59(-1.10%) |
Jan 10, 2024 | 234.30 | 236.54 | 234.25 | 236.43 | 1,701,761 | +1.57(+0.67%) |
Jan 09, 2024 | 236.71 | 236.71 | 233.51 | 234.85 | 2,077,546 | -3.17(-1.33%) |
Jan 08, 2024 | 236.59 | 238.08 | 234.96 | 238.03 | 2,595,753 | +0.70(+0.30%) |
Jan 05, 2024 | 239.29 | 239.39 | 235.84 | 237.32 | 2,342,154 | -1.14(-0.48%) |
Jan 04, 2024 | 238.64 | 241.45 | 238.33 | 238.46 | 2,330,546 | -0.63(-0.26%) |
Jan 03, 2024 | 240.18 | 241.33 | 238.38 | 239.10 | 1,767,306 | -1.71(-0.71%) |
Jan 02, 2024 | 242.34 | 243.34 | 240.13 | 240.81 | 2,650,776 | -2.17(-0.89%) |
Dec 29, 2023 | 243.34 | 243.88 | 242.09 | 242.97 | 1,242,070 | -0.40(-0.16%) |
Dec 28, 2023 | 243.39 | 244.33 | 242.56 | 243.37 | 1,221,686 | +0.21(+0.09%) |
Dec 27, 2023 | 242.01 | 244.04 | 241.68 | 243.16 | 2,230,011 | +0.52(+0.21%) |
Dec 26, 2023 | 241.00 | 243.78 | 241.00 | 242.65 | 1,469,955 | +1.69(+0.70%) |
Dec 22, 2023 | 240.38 | 242.31 | 239.71 | 240.96 | 1,844,685 | +1.45(+0.61%) |
Dec 21, 2023 | 235.55 | 239.73 | 235.04 | 239.50 | 2,631,890 | +4.22(+1.80%) |
Dec 20, 2023 | 237.63 | 239.51 | 235.14 | 235.28 | 2,728,694 | -4.76(-1.98%) |
Dec 19, 2023 | 238.73 | 240.81 | 237.41 | 240.04 | 2,339,357 | +1.53(+0.64%) |
Dec 18, 2023 | 240.43 | 241.26 | 238.34 | 238.50 | 2,484,377 | -0.87(-0.36%) |
Dec 15, 2023 | 235.08 | 240.24 | 234.84 | 239.37 | 4,823,711 | -0.87(-0.36%) |
Dec 14, 2023 | 237.08 | 242.43 | 236.47 | 240.24 | 4,916,539 | +6.10(+2.61%) |
Dec 13, 2023 | 230.42 | 234.26 | 229.06 | 234.14 | 3,966,589 | +3.74(+1.62%) |
Dec 12, 2023 | 230.58 | 232.01 | 230.03 | 230.40 | 2,453,902 | +0.87(+0.38%) |
Dec 11, 2023 | 227.44 | 229.84 | 227.07 | 229.53 | 1,829,931 | +2.24(+0.98%) |
Dec 08, 2023 | 229.14 | 230.41 | 227.03 | 227.29 | 2,572,496 | -1.70(-0.74%) |
Dec 07, 2023 | 229.92 | 230.39 | 228.06 | 229.00 | 2,097,695 | -0.18(-0.08%) |
Dec 06, 2023 | 229.32 | 230.18 | 228.06 | 229.17 | 1,834,794 | +0.79(+0.34%) |
Dec 05, 2023 | 229.00 | 229.33 | 227.13 | 228.39 | 2,676,069 | -1.70(-0.74%) |
Dec 04, 2023 | 227.00 | 230.89 | 226.79 | 230.09 | 3,946,208 | +2.49(+1.09%) |
Dec 01, 2023 | 223.71 | 228.56 | 222.55 | 227.60 | 3,292,672 | +6.00(+2.71%) |
Nov 30, 2023 | 218.63 | 221.96 | 217.06 | 221.60 | 4,503,432 | +3.74(+1.72%) |
Nov 29, 2023 | 219.20 | 220.23 | 217.25 | 217.86 | 1,249,244 | +0.24(+0.11%) |
Nov 28, 2023 | 216.13 | 219.05 | 215.90 | 217.62 | 1,857,828 | +1.36(+0.63%) |
Nov 27, 2023 | 220.09 | 220.44 | 215.80 | 216.27 | 2,408,453 | -4.36(-1.98%) |
Nov 24, 2023 | 219.68 | 221.32 | 219.49 | 220.63 | 1,062,915 | +0.78(+0.35%) |
Nov 22, 2023 | 219.11 | 220.63 | 218.50 | 219.85 | 1,744,620 | +1.47(+0.67%) |
Nov 21, 2023 | 217.50 | 219.37 | 215.53 | 218.38 | 2,560,036 | +0.89(+0.41%) |
Nov 20, 2023 | 215.43 | 218.07 | 213.38 | 217.50 | 2,590,229 | +1.86(+0.86%) |
Nov 17, 2023 | 217.19 | 217.68 | 214.28 | 215.64 | 2,038,572 | -0.15(-0.07%) |
Nov 16, 2023 | 214.80 | 216.13 | 213.26 | 215.79 | 1,462,002 | +1.26(+0.59%) |
Nov 15, 2023 | 212.84 | 216.81 | 212.29 | 214.53 | 2,754,553 | +2.35(+1.11%) |
Nov 14, 2023 | 209.02 | 213.76 | 209.01 | 212.18 | 2,653,643 | +6.19(+3.00%) |
Nov 13, 2023 | 207.67 | 207.67 | 204.75 | 205.99 | 2,221,255 | -2.06(-0.99%) |
Nov 10, 2023 | 207.79 | 208.47 | 205.10 | 208.04 | 2,717,888 | +1.24(+0.60%) |
Nov 09, 2023 | 209.33 | 209.38 | 206.10 | 206.80 | 1,521,166 | -1.74(-0.84%) |
Nov 08, 2023 | 208.63 | 209.50 | 207.59 | 208.55 | 2,524,268 | +0.58(+0.28%) |
Nov 07, 2023 | 209.26 | 209.40 | 207.46 | 207.97 | 2,362,653 | -1.66(-0.79%) |
Nov 06, 2023 | 208.55 | 209.72 | 205.94 | 209.63 | 1,572,872 | +0.95(+0.46%) |
Nov 03, 2023 | 209.53 | 209.93 | 208.12 | 208.67 | 1,661,972 | +0.73(+0.35%) |
Nov 02, 2023 | 205.17 | 208.46 | 204.36 | 207.95 | 1,806,077 | +3.77(+1.85%) |
Nov 01, 2023 | 203.69 | 204.99 | 202.11 | 204.18 | 2,484,727 | -0.05(-0.02%) |
Oct 31, 2023 | 203.03 | 204.52 | 201.30 | 204.23 | 2,091,912 | +1.78(+0.88%) |
Oct 30, 2023 | 199.93 | 203.67 | 199.11 | 202.45 | 2,267,057 | +4.01(+2.02%) |
Oct 27, 2023 | 199.26 | 200.71 | 196.71 | 198.43 | 2,467,788 | -0.51(-0.26%) |
Oct 26, 2023 | 201.01 | 202.92 | 198.63 | 198.94 | 2,669,856 | -2.93(-1.45%) |
Oct 25, 2023 | 200.53 | 203.71 | 199.03 | 201.88 | 2,498,101 | -0.22(-0.11%) |
Oct 24, 2023 | 205.05 | 205.66 | 200.93 | 202.09 | 2,989,832 | -2.28(-1.12%) |
Oct 23, 2023 | 206.86 | 208.19 | 204.10 | 204.38 | 2,619,208 | -3.52(-1.69%) |
Oct 20, 2023 | 209.03 | 211.46 | 206.59 | 207.90 | 5,576,585 | +0.99(+0.48%) |
Oct 19, 2023 | 215.01 | 216.08 | 206.72 | 206.90 | 6,130,573 | +4.34(+2.14%) |
Oct 18, 2023 | 206.72 | 206.97 | 202.12 | 202.56 | 3,544,621 | -5.33(-2.56%) |
Oct 17, 2023 | 206.48 | 209.90 | 206.15 | 207.90 | 2,520,974 | +0.50(+0.24%) |
Oct 16, 2023 | 205.80 | 209.83 | 205.33 | 207.40 | 2,397,948 | +3.03(+1.48%) |
Oct 13, 2023 | 205.49 | 207.01 | 203.64 | 204.37 | 1,905,711 | -0.24(-0.12%) |
Oct 12, 2023 | 206.58 | 206.69 | 202.46 | 204.60 | 1,881,880 | -1.47(-0.71%) |
Oct 11, 2023 | 203.86 | 206.52 | 203.63 | 206.07 | 2,898,353 | +3.08(+1.52%) |
Oct 10, 2023 | 201.68 | 203.67 | 200.85 | 202.99 | 2,006,129 | +2.02(+1.00%) |
Oct 09, 2023 | 198.18 | 201.32 | 197.51 | 200.97 | 1,583,498 | +1.81(+0.91%) |
Oct 06, 2023 | 196.57 | 200.88 | 196.08 | 199.16 | 1,789,631 | +1.79(+0.91%) |
Oct 05, 2023 | 198.88 | 199.12 | 196.26 | 197.37 | 2,086,225 | -1.60(-0.81%) |
Oct 04, 2023 | 200.18 | 201.66 | 198.07 | 198.97 | 1,943,636 | -1.49(-0.74%) |
Oct 03, 2023 | 198.65 | 201.80 | 198.31 | 200.46 | 2,122,101 | +1.12(+0.56%) |
Oct 02, 2023 | 198.60 | 199.11 | 196.87 | 199.34 | 1,919,374 | -0.97(-0.49%) |
Sep 29, 2023 | 202.53 | 202.53 | 200.01 | 200.31 | 2,284,337 | -0.47(-0.24%) |
Sep 28, 2023 | 199.13 | 201.48 | 198.30 | 200.78 | 2,147,753 | +1.68(+0.84%) |
Sep 27, 2023 | 201.87 | 202.20 | 198.18 | 199.10 | 2,806,084 | -2.40(-1.19%) |
Sep 26, 2023 | 203.98 | 204.84 | 201.29 | 201.50 | 2,023,326 | -3.58(-1.75%) |
Sep 25, 2023 | 204.56 | 205.80 | 204.58 | 205.08 | 1,451,018 | -0.75(-0.36%) |
Sep 22, 2023 | 207.28 | 209.55 | 205.35 | 205.83 | 2,456,584 | -2.12(-1.02%) |
Sep 21, 2023 | 208.60 | 209.81 | 207.42 | 207.96 | 2,409,585 | -1.55(-0.74%) |
Sep 20, 2023 | 209.65 | 211.40 | 209.43 | 209.51 | 2,151,848 | +1.19(+0.57%) |
Sep 19, 2023 | 209.19 | 210.03 | 206.47 | 208.32 | 2,191,734 | -1.36(-0.65%) |
Sep 18, 2023 | 210.69 | 210.94 | 208.42 | 209.68 | 2,243,341 | -0.17(-0.08%) |
Sep 15, 2023 | 209.59 | 210.72 | 208.73 | 209.84 | 4,292,758 | -2.34(-1.10%) |
Sep 14, 2023 | 210.65 | 213.03 | 208.29 | 212.19 | 2,845,139 | +3.51(+1.68%) |
Sep 13, 2023 | 210.41 | 210.52 | 207.34 | 208.67 | 2,968,119 | -1.71(-0.81%) |
Sep 12, 2023 | 207.60 | 211.41 | 203.49 | 210.38 | 2,875,031 | +2.22(+1.07%) |
Sep 11, 2023 | 209.05 | 209.34 | 206.63 | 208.16 | 1,976,124 | -0.19(-0.09%) |
Sep 08, 2023 | 206.89 | 208.71 | 205.63 | 208.35 | 3,241,038 | +1.21(+0.58%) |
Sep 07, 2023 | 208.96 | 210.24 | 206.48 | 207.14 | 2,929,845 | -2.22(-1.06%) |
Sep 06, 2023 | 212.31 | 212.67 | 208.25 | 209.36 | 2,383,647 | -2.83(-1.34%) |
Sep 05, 2023 | 215.89 | 216.23 | 211.67 | 212.19 | 2,724,120 | -5.23(-2.41%) |
Sep 01, 2023 | 218.03 | 218.78 | 216.13 | 217.43 | 2,341,914 | +0.45(+0.21%) |
Aug 31, 2023 | 219.27 | 220.18 | 216.95 | 216.98 | 2,450,246 | -2.28(-1.04%) |
Aug 30, 2023 | 219.18 | 220.46 | 218.03 | 219.26 | 2,735,334 | +0.74(+0.34%) |
Aug 29, 2023 | 219.49 | 220.28 | 218.09 | 218.52 | 2,415,361 | -1.08(-0.49%) |
Aug 28, 2023 | 218.98 | 222.25 | 218.94 | 219.60 | 1,770,416 | +0.35(+0.16%) |
Aug 25, 2023 | 218.31 | 220.51 | 217.39 | 219.24 | 1,646,157 | +1.62(+0.75%) |
Aug 24, 2023 | 218.37 | 219.30 | 217.58 | 217.62 | 1,778,066 | -0.60(-0.27%) |
Aug 23, 2023 | 217.92 | 218.74 | 216.50 | 218.22 | 2,072,077 | +0.70(+0.32%) |
Aug 22, 2023 | 219.33 | 219.66 | 216.69 | 217.51 | 1,673,081 | -1.53(-0.70%) |
Aug 21, 2023 | 220.28 | 220.82 | 218.48 | 219.04 | 2,045,654 | -1.26(-0.57%) |
Aug 18, 2023 | 218.34 | 220.72 | 218.24 | 220.30 | 1,697,710 | +0.86(+0.39%) |
Aug 17, 2023 | 220.33 | 221.68 | 219.14 | 219.44 | 2,122,099 | -0.23(-0.11%) |
Aug 16, 2023 | 220.39 | 221.18 | 218.73 | 219.67 | 2,218,051 | -0.90(-0.41%) |
Aug 15, 2023 | 223.80 | 224.07 | 220.50 | 220.57 | 2,194,508 | -4.17(-1.85%) |
Aug 14, 2023 | 223.63 | 224.93 | 223.22 | 224.74 | 1,719,946 | +0.30(+0.14%) |
Aug 11, 2023 | 224.69 | 225.90 | 224.23 | 224.44 | 2,399,045 | -0.79(-0.35%) |
Aug 10, 2023 | 224.91 | 226.25 | 224.47 | 225.23 | 2,799,286 | +1.03(+0.46%) |
Aug 09, 2023 | 222.25 | 224.75 | 221.77 | 224.20 | 2,620,220 | +0.61(+0.27%) |
Aug 08, 2023 | 225.24 | 225.28 | 221.39 | 223.60 | 2,570,291 | -1.05(-0.47%) |
Aug 07, 2023 | 225.24 | 226.73 | 223.57 | 224.64 | 2,261,082 | +1.15(+0.51%) |
Aug 04, 2023 | 225.44 | 227.69 | 223.21 | 223.50 | 3,247,860 | -1.33(-0.59%) |
Aug 03, 2023 | 224.53 | 226.63 | 223.52 | 224.83 | 1,957,215 | -0.30(-0.14%) |
Aug 02, 2023 | 226.06 | 227.33 | 224.81 | 225.13 | 2,801,885 | -1.27(-0.56%) |
Aug 01, 2023 | 226.39 | 227.04 | 224.09 | 226.40 | 3,564,747 | -0.51(-0.22%) |
Jul 31, 2023 | 227.61 | 229.38 | 225.35 | 226.91 | 3,056,148 | -0.73(-0.32%) |
Jul 28, 2023 | 226.75 | 230.07 | 225.18 | 227.65 | 3,676,751 | +0.66(+0.29%) |
Jul 27, 2023 | 230.27 | 231.19 | 225.33 | 226.99 | 5,937,435 | -5.77(-2.48%) |
Jul 26, 2023 | 231.62 | 235.19 | 228.24 | 232.76 | 14,867,789 | +21.96(+10.42%) |
Jul 25, 2023 | 211.53 | 212.66 | 210.02 | 210.80 | 2,828,376 | -1.36(-0.64%) |
Jul 24, 2023 | 211.56 | 214.28 | 211.02 | 212.16 | 2,213,985 | +0.16(+0.07%) |
Jul 21, 2023 | 208.83 | 212.49 | 207.37 | 212.01 | 6,176,166 | +0.00(+0.00%) |
Jul 20, 2023 | 210.30 | 212.83 | 209.90 | 212.01 | 3,208,279 | +2.47(+1.18%) |
Jul 19, 2023 | 208.17 | 210.27 | 207.82 | 209.53 | 2,082,545 | +1.59(+0.77%) |
Jul 18, 2023 | 204.85 | 208.31 | 204.50 | 207.94 | 1,936,260 | +2.70(+1.32%) |
Jul 17, 2023 | 205.92 | 206.18 | 204.49 | 205.24 | 1,504,836 | -1.11(-0.54%) |
Jul 14, 2023 | 205.74 | 207.00 | 205.25 | 206.34 | 1,639,110 | +0.37(+0.18%) |
Jul 13, 2023 | 204.82 | 206.28 | 203.98 | 205.97 | 2,264,120 | +1.65(+0.81%) |
Jul 12, 2023 | 203.49 | 205.98 | 201.46 | 204.32 | 3,334,940 | +2.08(+1.03%) |
Jul 11, 2023 | 201.46 | 202.63 | 200.51 | 202.24 | 2,148,392 | +1.89(+0.94%) |
Jul 10, 2023 | 198.20 | 200.90 | 197.97 | 200.35 | 2,070,262 | +1.99(+1.01%) |
Jul 07, 2023 | 196.64 | 199.91 | 196.09 | 198.35 | 2,121,530 | +0.30(+0.15%) |
Jul 06, 2023 | 197.58 | 198.54 | 196.18 | 198.05 | 1,552,729 | -1.37(-0.69%) |
Jul 05, 2023 | 200.13 | 201.26 | 199.00 | 199.42 | 1,859,060 | -2.17(-1.08%) |
Jul 03, 2023 | 198.78 | 202.55 | 197.61 | 201.59 | 1,081,172 | +1.48(+0.74%) |
Jun 30, 2023 | 201.04 | 202.07 | 198.88 | 200.12 | 2,350,508 | -0.03(-0.01%) |
Jun 29, 2023 | 197.91 | 200.35 | 197.21 | 200.14 | 2,001,460 | +1.53(+0.77%) |
Jun 28, 2023 | 198.57 | 198.94 | 197.20 | 198.62 | 2,554,476 | +0.11(+0.05%) |
Jun 27, 2023 | 197.20 | 198.90 | 196.24 | 198.51 | 2,488,747 | +1.61(+0.82%) |
Jun 26, 2023 | 195.78 | 197.37 | 195.42 | 196.90 | 1,804,488 | +1.41(+0.72%) |
Jun 23, 2023 | 197.44 | 197.54 | 194.68 | 195.49 | 7,629,541 | -3.40(-1.71%) |
Jun 22, 2023 | 199.15 | 199.17 | 197.43 | 198.89 | 1,850,015 | -0.27(-0.14%) |
Jun 21, 2023 | 196.06 | 199.68 | 195.72 | 199.17 | 2,240,567 | +2.22(+1.13%) |
Jun 20, 2023 | 198.47 | 199.74 | 196.59 | 196.95 | 2,466,966 | -3.22(-1.61%) |
Jun 16, 2023 | 201.83 | 202.34 | 199.98 | 200.16 | 4,233,071 | -1.22(-0.61%) |
Jun 15, 2023 | 198.68 | 202.29 | 198.28 | 201.39 | 2,340,141 | +3.11(+1.57%) |
Jun 14, 2023 | 195.73 | 200.53 | 194.92 | 198.28 | 3,332,527 | +3.73(+1.92%) |
Jun 13, 2023 | 193.04 | 195.15 | 190.31 | 194.55 | 3,658,385 | -0.03(-0.01%) |
Jun 12, 2023 | 195.17 | 195.23 | 191.56 | 194.58 | 2,143,581 | -0.69(-0.36%) |
Jun 09, 2023 | 197.34 | 197.34 | 194.34 | 195.27 | 1,847,506 | -1.29(-0.66%) |
Jun 08, 2023 | 197.03 | 197.44 | 193.18 | 196.56 | 2,229,746 | -0.46(-0.23%) |
Jun 07, 2023 | 191.98 | 197.21 | 189.86 | 197.02 | 2,640,979 | +4.99(+2.60%) |
Jun 06, 2023 | 192.70 | 193.38 | 190.86 | 192.04 | 2,394,626 | -2.32(-1.19%) |
Jun 05, 2023 | 194.36 | 195.81 | 193.81 | 194.35 | 2,754,395 | +0.07(+0.03%) |
Jun 02, 2023 | 192.84 | 196.30 | 192.54 | 194.29 | 2,579,495 | +2.91(+1.52%) |