Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 236.61 | 238.76 | 234.87 | 235.53 | 1,094,504 | -2.11(-0.89%) |
May 21, 2024 | 240.58 | 240.58 | 236.49 | 237.64 | 841,920 | -2.04(-0.85%) |
May 20, 2024 | 237.22 | 239.87 | 236.80 | 239.69 | 956,709 | +2.59(+1.09%) |
May 17, 2024 | 238.32 | 238.94 | 235.69 | 237.10 | 1,220,303 | -1.23(-0.51%) |
May 16, 2024 | 235.01 | 238.85 | 235.01 | 238.32 | 1,284,309 | +2.95(+1.25%) |
May 15, 2024 | 236.12 | 236.84 | 234.93 | 235.37 | 1,572,484 | +0.13(+0.05%) |
May 14, 2024 | 237.34 | 237.94 | 235.06 | 235.24 | 2,110,909 | -1.62(-0.69%) |
May 13, 2024 | 240.61 | 241.06 | 235.58 | 236.87 | 1,332,371 | -2.95(-1.23%) |
May 10, 2024 | 237.37 | 240.03 | 236.87 | 239.82 | 1,148,331 | +2.91(+1.23%) |
May 09, 2024 | 232.05 | 237.11 | 230.23 | 236.91 | 1,233,009 | +2.18(+0.93%) |
May 08, 2024 | 234.92 | 235.65 | 233.84 | 234.72 | 1,197,710 | -0.64(-0.27%) |
May 07, 2024 | 236.19 | 237.63 | 235.03 | 235.36 | 900,325 | -0.83(-0.35%) |
May 06, 2024 | 234.78 | 236.73 | 234.76 | 236.19 | 1,070,808 | +2.22(+0.95%) |
May 03, 2024 | 236.75 | 238.12 | 233.68 | 233.96 | 1,577,064 | -0.97(-0.41%) |
May 02, 2024 | 235.72 | 236.07 | 232.01 | 234.93 | 1,417,044 | +1.70(+0.73%) |
May 01, 2024 | 233.13 | 236.61 | 230.19 | 233.24 | 2,162,894 | -2.26(-0.96%) |
Apr 30, 2024 | 240.31 | 241.28 | 234.87 | 235.50 | 1,867,316 | -4.35(-1.81%) |
Apr 29, 2024 | 240.83 | 243.59 | 238.95 | 239.85 | 1,212,165 | -0.35(-0.15%) |
Apr 26, 2024 | 240.13 | 243.46 | 240.10 | 240.20 | 1,068,398 | -1.10(-0.45%) |
Apr 25, 2024 | 241.42 | 242.47 | 239.59 | 241.29 | 1,210,367 | -2.11(-0.87%) |
Apr 24, 2024 | 243.52 | 248.95 | 242.66 | 243.41 | 2,307,461 | +4.36(+1.82%) |
Apr 23, 2024 | 236.78 | 239.34 | 236.78 | 239.05 | 1,199,339 | +2.27(+0.96%) |
Apr 22, 2024 | 237.92 | 238.45 | 234.88 | 236.78 | 1,049,151 | +1.41(+0.60%) |
Apr 19, 2024 | 236.75 | 238.66 | 233.92 | 235.37 | 1,847,238 | -0.30(-0.13%) |
Apr 18, 2024 | 240.01 | 240.60 | 235.45 | 235.67 | 1,846,114 | -2.15(-0.91%) |
Apr 17, 2024 | 243.42 | 244.68 | 236.91 | 237.82 | 2,691,163 | -7.14(-2.92%) |
Apr 16, 2024 | 247.55 | 248.07 | 244.09 | 244.97 | 1,091,840 | -2.78(-1.12%) |
Apr 15, 2024 | 254.39 | 256.32 | 247.55 | 247.75 | 1,437,126 | -2.64(-1.06%) |
Apr 12, 2024 | 255.43 | 256.45 | 248.65 | 250.39 | 1,937,048 | -7.47(-2.90%) |
Apr 11, 2024 | 253.43 | 259.88 | 252.34 | 257.86 | 1,549,459 | +4.19(+1.65%) |
Apr 10, 2024 | 251.62 | 254.51 | 250.59 | 253.67 | 1,321,013 | -0.59(-0.23%) |
Apr 09, 2024 | 254.78 | 254.81 | 250.67 | 254.26 | 1,155,908 | +0.26(+0.10%) |
Apr 08, 2024 | 253.56 | 254.37 | 252.73 | 254.00 | 1,208,784 | +0.75(+0.30%) |
Apr 05, 2024 | 248.24 | 253.65 | 247.61 | 253.25 | 1,296,907 | +5.03(+2.03%) |
Apr 04, 2024 | 252.66 | 254.15 | 247.39 | 248.23 | 1,611,791 | -1.70(-0.68%) |
Apr 03, 2024 | 246.51 | 250.13 | 246.11 | 249.92 | 1,073,914 | +2.84(+1.15%) |
Apr 02, 2024 | 249.50 | 249.50 | 245.88 | 247.08 | 1,255,726 | -3.58(-1.43%) |
Apr 01, 2024 | 252.84 | 253.83 | 250.06 | 250.66 | 1,181,656 | -0.98(-0.39%) |
Mar 28, 2024 | 254.39 | 254.42 | 250.98 | 251.64 | 1,001,910 | -1.25(-0.49%) |
Mar 27, 2024 | 254.28 | 254.28 | 252.07 | 252.88 | 1,305,785 | +1.38(+0.55%) |
Mar 26, 2024 | 252.49 | 253.62 | 250.50 | 251.51 | 1,355,009 | +0.07(+0.03%) |
Mar 25, 2024 | 254.63 | 254.99 | 251.37 | 251.44 | 858,303 | -3.04(-1.20%) |
Mar 22, 2024 | 255.23 | 255.85 | 252.54 | 254.48 | 1,286,313 | -0.11(-0.04%) |
Mar 21, 2024 | 254.06 | 255.44 | 252.70 | 254.59 | 1,534,831 | +1.22(+0.48%) |
Mar 20, 2024 | 248.76 | 254.01 | 248.59 | 253.37 | 1,634,272 | +4.22(+1.69%) |
Mar 19, 2024 | 248.69 | 249.34 | 247.17 | 249.15 | 1,167,433 | +1.30(+0.52%) |
Mar 18, 2024 | 245.94 | 248.69 | 245.75 | 247.86 | 1,920,627 | +4.44(+1.82%) |
Mar 15, 2024 | 245.49 | 246.31 | 242.71 | 243.42 | 3,719,657 | -3.92(-1.58%) |
Mar 14, 2024 | 251.71 | 252.32 | 247.06 | 247.34 | 1,715,597 | -3.40(-1.36%) |
Mar 13, 2024 | 249.23 | 252.44 | 247.53 | 250.74 | 1,809,409 | +0.72(+0.29%) |
Mar 12, 2024 | 248.03 | 251.65 | 248.03 | 250.02 | 1,274,539 | +2.21(+0.89%) |
Mar 11, 2024 | 249.61 | 250.03 | 246.33 | 247.81 | 1,179,601 | -1.81(-0.72%) |
Mar 08, 2024 | 246.51 | 250.44 | 245.56 | 249.61 | 1,280,172 | +3.36(+1.36%) |
Mar 07, 2024 | 247.74 | 248.31 | 245.55 | 246.25 | 1,200,641 | -0.19(-0.08%) |
Mar 06, 2024 | 247.22 | 249.90 | 246.31 | 246.44 | 1,317,914 | -0.78(-0.31%) |
Mar 05, 2024 | 246.87 | 248.53 | 245.03 | 247.22 | 1,086,857 | +0.46(+0.19%) |
Mar 04, 2024 | 249.10 | 249.82 | 246.44 | 246.76 | 1,159,288 | -2.57(-1.03%) |
Mar 01, 2024 | 248.32 | 250.49 | 247.28 | 249.33 | 1,099,788 | +0.13(+0.05%) |
Feb 29, 2024 | 249.03 | 249.68 | 247.20 | 249.20 | 1,702,456 | +0.88(+0.35%) |
Feb 28, 2024 | 248.07 | 250.56 | 247.52 | 248.33 | 955,296 | -0.04(-0.02%) |
Feb 27, 2024 | 248.23 | 249.15 | 247.01 | 248.37 | 1,082,167 | -0.19(-0.08%) |
Feb 26, 2024 | 250.80 | 250.80 | 246.39 | 248.56 | 1,479,933 | -2.25(-0.90%) |
Feb 23, 2024 | 247.93 | 251.50 | 247.93 | 250.81 | 1,481,300 | +2.16(+0.87%) |
Feb 22, 2024 | 244.34 | 249.76 | 244.13 | 248.65 | 1,387,264 | +5.94(+2.45%) |
Feb 21, 2024 | 240.64 | 243.36 | 239.93 | 242.70 | 1,399,793 | +0.93(+0.38%) |
Feb 20, 2024 | 240.03 | 242.80 | 239.35 | 241.77 | 2,171,855 | +1.30(+0.54%) |
Feb 16, 2024 | 237.88 | 242.04 | 237.16 | 240.47 | 2,130,070 | +1.13(+0.47%) |
Feb 15, 2024 | 236.39 | 239.70 | 235.75 | 239.34 | 1,528,016 | +5.08(+2.17%) |
Feb 14, 2024 | 234.68 | 235.27 | 231.09 | 234.26 | 2,361,892 | +0.45(+0.19%) |
Feb 13, 2024 | 240.74 | 240.74 | 230.90 | 233.81 | 3,124,860 | -13.83(-5.59%) |
Feb 12, 2024 | 245.10 | 247.94 | 244.82 | 247.65 | 1,434,600 | +1.81(+0.74%) |
Feb 09, 2024 | 249.44 | 249.55 | 244.27 | 245.83 | 1,486,895 | -2.55(-1.03%) |
Feb 08, 2024 | 248.49 | 249.24 | 244.63 | 248.38 | 1,035,205 | +1.63(+0.66%) |
Feb 07, 2024 | 244.92 | 248.80 | 243.90 | 246.75 | 1,051,795 | +3.16(+1.30%) |
Feb 06, 2024 | 243.06 | 244.57 | 241.66 | 243.59 | 1,478,597 | +0.53(+0.22%) |
Feb 05, 2024 | 242.99 | 244.11 | 240.68 | 243.06 | 1,344,645 | -0.89(-0.36%) |
Feb 02, 2024 | 242.05 | 245.56 | 240.45 | 243.94 | 1,228,237 | +1.44(+0.60%) |
Feb 01, 2024 | 239.25 | 242.62 | 237.57 | 242.50 | 1,196,680 | +3.92(+1.64%) |
Jan 31, 2024 | 242.24 | 242.74 | 238.12 | 238.58 | 1,186,590 | -3.44(-1.42%) |
Jan 30, 2024 | 239.04 | 242.84 | 239.04 | 242.02 | 1,064,964 | +1.05(+0.44%) |
Jan 29, 2024 | 240.42 | 241.35 | 238.62 | 240.97 | 1,308,746 | +0.53(+0.22%) |
Jan 26, 2024 | 241.35 | 242.05 | 239.88 | 240.44 | 1,124,395 | -0.91(-0.38%) |
Jan 25, 2024 | 240.54 | 242.36 | 240.20 | 241.35 | 1,601,307 | +4.63(+1.95%) |
Jan 24, 2024 | 237.31 | 238.18 | 236.18 | 236.73 | 1,245,332 | +0.80(+0.34%) |
Jan 23, 2024 | 235.83 | 236.77 | 234.61 | 235.93 | 1,278,913 | -0.31(-0.13%) |
Jan 22, 2024 | 233.12 | 237.15 | 232.96 | 236.24 | 1,559,652 | +3.69(+1.59%) |
Jan 19, 2024 | 231.55 | 232.98 | 230.45 | 232.55 | 1,894,352 | +0.99(+0.43%) |
Jan 18, 2024 | 226.61 | 231.94 | 226.60 | 231.56 | 2,220,264 | +4.96(+2.19%) |
Jan 17, 2024 | 224.16 | 226.81 | 223.94 | 226.61 | 1,254,421 | +1.35(+0.60%) |
Jan 16, 2024 | 222.94 | 225.29 | 222.00 | 225.25 | 1,113,393 | +0.84(+0.37%) |
Jan 12, 2024 | 226.70 | 226.74 | 222.87 | 224.42 | 762,621 | -1.47(-0.65%) |
Jan 11, 2024 | 226.27 | 227.84 | 224.31 | 225.89 | 1,181,700 | +0.22(+0.10%) |
Jan 10, 2024 | 224.81 | 226.88 | 224.80 | 225.67 | 1,231,250 | +0.28(+0.12%) |
Jan 09, 2024 | 224.52 | 226.38 | 224.35 | 225.39 | 1,364,888 | -1.74(-0.77%) |
Jan 08, 2024 | 221.43 | 227.19 | 221.35 | 227.13 | 1,698,297 | +5.78(+2.61%) |
Jan 05, 2024 | 218.16 | 222.33 | 217.95 | 221.35 | 1,010,099 | +2.39(+1.09%) |
Jan 04, 2024 | 218.56 | 221.34 | 217.83 | 218.96 | 1,244,712 | +0.97(+0.45%) |
Jan 03, 2024 | 219.29 | 219.91 | 216.96 | 217.99 | 1,306,145 | -2.79(-1.26%) |
Jan 02, 2024 | 224.42 | 226.09 | 219.53 | 220.78 | 1,532,034 | -3.65(-1.63%) |
Dec 29, 2023 | 223.63 | 225.54 | 223.30 | 224.43 | 2,018,352 | +1.42(+0.64%) |
Dec 28, 2023 | 222.79 | 223.67 | 222.16 | 223.00 | 975,641 | -0.36(-0.16%) |
Dec 27, 2023 | 222.87 | 223.43 | 221.81 | 223.36 | 1,336,028 | +0.98(+0.44%) |
Dec 26, 2023 | 221.16 | 222.67 | 220.57 | 222.38 | 1,123,957 | +0.83(+0.37%) |
Dec 22, 2023 | 221.20 | 222.05 | 219.82 | 221.55 | 999,761 | +0.78(+0.35%) |
Dec 21, 2023 | 217.49 | 221.17 | 217.49 | 220.78 | 1,220,550 | +5.10(+2.36%) |
Dec 20, 2023 | 219.47 | 219.63 | 215.30 | 215.68 | 1,883,618 | -4.65(-2.11%) |
Dec 19, 2023 | 222.42 | 223.14 | 219.77 | 220.33 | 1,532,654 | -0.73(-0.33%) |
Dec 18, 2023 | 220.42 | 221.57 | 218.36 | 221.05 | 1,446,832 | +0.97(+0.44%) |
Dec 15, 2023 | 219.40 | 221.08 | 218.07 | 220.08 | 3,874,681 | +1.05(+0.48%) |
Dec 14, 2023 | 218.20 | 220.69 | 217.29 | 219.03 | 1,737,534 | +2.01(+0.93%) |
Dec 13, 2023 | 215.96 | 217.86 | 213.32 | 217.02 | 1,562,757 | +1.19(+0.55%) |
Dec 12, 2023 | 215.46 | 216.69 | 214.56 | 215.83 | 1,553,782 | +0.39(+0.18%) |
Dec 11, 2023 | 211.02 | 216.29 | 210.46 | 215.44 | 2,075,476 | +7.05(+3.38%) |
Dec 08, 2023 | 206.68 | 208.81 | 206.19 | 208.39 | 1,282,438 | +1.36(+0.66%) |
Dec 07, 2023 | 205.35 | 207.13 | 204.33 | 207.03 | 1,254,683 | +3.23(+1.59%) |
Dec 06, 2023 | 203.93 | 206.73 | 203.32 | 203.80 | 1,202,249 | +2.06(+1.02%) |
Dec 05, 2023 | 206.22 | 207.42 | 201.27 | 201.74 | 1,546,737 | -6.87(-3.29%) |
Dec 04, 2023 | 207.90 | 212.11 | 207.08 | 208.60 | 1,469,733 | +0.33(+0.16%) |
Dec 01, 2023 | 201.78 | 208.50 | 201.78 | 208.28 | 1,482,107 | +6.55(+3.25%) |
Nov 30, 2023 | 201.52 | 202.36 | 199.97 | 201.73 | 1,392,423 | +0.22(+0.11%) |
Nov 29, 2023 | 203.74 | 204.92 | 201.32 | 201.51 | 1,302,316 | -2.17(-1.06%) |
Nov 28, 2023 | 206.25 | 206.51 | 203.57 | 203.68 | 1,351,664 | -2.84(-1.37%) |
Nov 27, 2023 | 207.17 | 208.29 | 205.79 | 206.51 | 1,551,979 | -1.41(-0.68%) |
Nov 24, 2023 | 208.68 | 209.42 | 207.65 | 207.93 | 713,659 | -1.02(-0.49%) |
Nov 22, 2023 | 207.98 | 209.73 | 207.25 | 208.94 | 1,247,222 | +2.75(+1.33%) |
Nov 21, 2023 | 205.11 | 206.74 | 205.11 | 206.19 | 1,115,177 | +0.75(+0.36%) |
Nov 20, 2023 | 203.36 | 205.85 | 203.36 | 205.45 | 1,302,283 | +1.18(+0.58%) |
Nov 17, 2023 | 203.50 | 204.87 | 202.31 | 204.27 | 1,304,782 | +2.07(+1.03%) |
Nov 16, 2023 | 199.89 | 202.35 | 199.60 | 202.19 | 1,293,662 | +2.49(+1.25%) |
Nov 15, 2023 | 201.91 | 202.30 | 199.51 | 199.70 | 1,527,366 | -1.18(-0.59%) |
Nov 14, 2023 | 198.54 | 202.66 | 198.52 | 200.88 | 1,867,027 | +4.62(+2.35%) |
Nov 13, 2023 | 195.80 | 196.99 | 194.81 | 196.27 | 1,083,523 | +0.11(+0.06%) |
Nov 10, 2023 | 193.29 | 196.33 | 192.38 | 196.16 | 1,174,261 | +3.19(+1.65%) |
Nov 09, 2023 | 191.75 | 193.98 | 190.87 | 192.97 | 1,501,028 | +1.80(+0.94%) |
Nov 08, 2023 | 193.97 | 194.43 | 190.64 | 191.17 | 1,522,523 | -1.91(-0.99%) |
Nov 07, 2023 | 190.42 | 193.78 | 188.06 | 193.08 | 2,072,331 | +3.32(+1.75%) |
Nov 06, 2023 | 190.89 | 191.00 | 187.96 | 189.76 | 1,555,017 | -0.14(-0.07%) |
Nov 03, 2023 | 186.73 | 190.48 | 186.01 | 189.90 | 1,758,971 | +5.56(+3.02%) |
Nov 02, 2023 | 182.95 | 185.19 | 179.43 | 184.34 | 3,076,682 | -3.08(-1.64%) |
Nov 01, 2023 | 188.49 | 188.49 | 184.55 | 187.42 | 2,330,421 | +0.24(+0.13%) |
Oct 31, 2023 | 186.47 | 187.79 | 184.65 | 187.18 | 1,243,061 | +0.47(+0.25%) |
Oct 30, 2023 | 186.73 | 188.24 | 185.72 | 186.72 | 1,496,041 | +2.80(+1.52%) |
Oct 27, 2023 | 185.35 | 186.68 | 182.76 | 183.91 | 1,291,769 | -1.18(-0.64%) |
Oct 26, 2023 | 187.52 | 189.27 | 185.05 | 185.09 | 1,539,329 | -1.97(-1.05%) |
Oct 25, 2023 | 186.42 | 189.31 | 185.18 | 187.05 | 1,797,975 | -1.70(-0.90%) |
Oct 24, 2023 | 188.37 | 189.93 | 186.67 | 188.75 | 1,823,494 | +1.49(+0.80%) |
Oct 23, 2023 | 187.99 | 189.38 | 185.49 | 187.26 | 1,861,612 | +0.66(+0.36%) |
Oct 20, 2023 | 189.46 | 190.07 | 186.37 | 186.60 | 2,385,231 | -4.31(-2.26%) |
Oct 19, 2023 | 193.77 | 194.78 | 190.07 | 190.91 | 1,783,748 | -2.07(-1.07%) |
Oct 18, 2023 | 194.44 | 195.43 | 192.53 | 192.98 | 1,265,203 | -3.09(-1.57%) |
Oct 17, 2023 | 195.24 | 198.10 | 194.92 | 196.07 | 1,239,941 | +0.47(+0.24%) |
Oct 16, 2023 | 194.88 | 197.70 | 195.06 | 195.60 | 1,392,761 | +4.08(+2.13%) |
Oct 13, 2023 | 196.26 | 198.05 | 191.07 | 191.52 | 1,542,559 | -4.83(-2.46%) |
Oct 12, 2023 | 197.59 | 197.74 | 194.94 | 196.35 | 1,408,032 | -0.47(-0.24%) |
Oct 11, 2023 | 197.02 | 197.50 | 193.72 | 196.82 | 1,389,367 | -0.19(-0.10%) |
Oct 10, 2023 | 194.27 | 199.82 | 194.27 | 197.01 | 1,704,314 | +4.00(+2.07%) |
Oct 09, 2023 | 191.59 | 193.14 | 188.11 | 193.01 | 1,627,248 | -1.54(-0.79%) |
Oct 06, 2023 | 191.91 | 196.38 | 191.44 | 194.55 | 1,748,592 | +1.20(+0.62%) |
Oct 05, 2023 | 194.00 | 194.69 | 191.14 | 193.35 | 1,594,374 | -0.05(-0.03%) |
Oct 04, 2023 | 189.79 | 194.49 | 189.15 | 193.40 | 2,299,342 | +4.40(+2.33%) |
Oct 03, 2023 | 190.57 | 191.59 | 187.96 | 189.00 | 1,662,371 | -3.34(-1.73%) |
Oct 02, 2023 | 194.57 | 194.71 | 190.35 | 192.34 | 1,652,884 | -2.79(-1.43%) |
Sep 29, 2023 | 197.89 | 198.33 | 193.86 | 195.12 | 1,778,601 | -2.97(-1.50%) |
Sep 28, 2023 | 193.02 | 198.83 | 192.68 | 198.09 | 1,799,891 | +5.63(+2.92%) |
Sep 27, 2023 | 192.65 | 194.85 | 190.58 | 192.46 | 2,301,085 | +2.10(+1.11%) |
Sep 26, 2023 | 190.60 | 193.76 | 189.35 | 190.36 | 2,204,798 | -1.16(-0.61%) |
Sep 25, 2023 | 191.80 | 191.54 | 189.98 | 191.52 | 2,157,271 | -1.42(-0.74%) |
Sep 22, 2023 | 193.79 | 195.47 | 192.58 | 192.94 | 1,385,100 | -0.80(-0.41%) |
Sep 21, 2023 | 196.27 | 196.60 | 193.66 | 193.75 | 1,745,109 | -4.66(-2.35%) |
Sep 20, 2023 | 198.16 | 201.46 | 198.16 | 198.40 | 1,510,999 | +1.31(+0.66%) |
Sep 19, 2023 | 199.05 | 199.22 | 195.48 | 197.09 | 2,373,633 | -2.12(-1.07%) |
Sep 18, 2023 | 201.12 | 202.16 | 199.10 | 199.21 | 1,713,285 | -2.46(-1.22%) |
Sep 15, 2023 | 202.93 | 203.71 | 200.74 | 201.68 | 3,928,552 | -1.04(-0.51%) |
Sep 14, 2023 | 199.71 | 203.69 | 198.58 | 202.72 | 1,741,975 | +3.95(+1.99%) |
Sep 13, 2023 | 201.59 | 202.34 | 198.09 | 198.77 | 1,688,527 | -3.54(-1.75%) |
Sep 12, 2023 | 202.32 | 203.62 | 201.70 | 202.31 | 1,409,917 | -0.36(-0.18%) |
Sep 11, 2023 | 205.37 | 206.71 | 201.67 | 202.67 | 1,728,388 | -1.28(-0.63%) |
Sep 08, 2023 | 198.92 | 204.20 | 198.57 | 203.95 | 1,766,396 | +5.54(+2.79%) |
Sep 07, 2023 | 200.53 | 200.57 | 197.35 | 198.41 | 1,860,933 | -2.53(-1.26%) |
Sep 06, 2023 | 198.62 | 201.91 | 198.05 | 200.94 | 1,498,206 | +1.38(+0.69%) |
Sep 05, 2023 | 204.05 | 204.05 | 198.85 | 199.56 | 2,003,675 | -4.75(-2.33%) |
Sep 01, 2023 | 203.18 | 204.91 | 202.24 | 204.32 | 1,093,942 | +2.29(+1.14%) |
Aug 31, 2023 | 204.62 | 205.00 | 201.93 | 202.02 | 1,330,867 | -1.83(-0.90%) |
Aug 30, 2023 | 204.59 | 205.04 | 202.94 | 203.85 | 1,106,607 | -0.80(-0.39%) |
Aug 29, 2023 | 200.20 | 204.95 | 200.04 | 204.65 | 1,198,274 | +3.59(+1.79%) |
Aug 28, 2023 | 199.19 | 201.59 | 197.69 | 201.05 | 1,069,955 | +2.72(+1.37%) |
Aug 25, 2023 | 198.17 | 199.90 | 196.78 | 198.33 | 1,521,535 | +0.99(+0.50%) |
Aug 24, 2023 | 201.52 | 203.88 | 196.99 | 197.34 | 1,917,410 | -4.43(-2.19%) |
Aug 23, 2023 | 202.45 | 203.67 | 201.27 | 201.77 | 1,520,512 | -0.70(-0.34%) |
Aug 22, 2023 | 198.54 | 203.03 | 198.23 | 202.46 | 3,194,183 | +4.11(+2.07%) |
Aug 21, 2023 | 200.61 | 202.06 | 197.14 | 198.35 | 2,227,057 | -2.26(-1.13%) |
Aug 18, 2023 | 198.92 | 202.58 | 198.77 | 200.61 | 1,794,801 | -0.24(-0.12%) |
Aug 17, 2023 | 206.19 | 206.19 | 200.67 | 200.85 | 2,795,172 | -4.12(-2.01%) |
Aug 16, 2023 | 202.76 | 206.96 | 202.65 | 204.97 | 1,783,360 | +0.99(+0.49%) |
Aug 15, 2023 | 204.33 | 205.94 | 203.15 | 203.98 | 2,062,177 | -0.83(-0.41%) |
Aug 14, 2023 | 205.37 | 206.95 | 203.50 | 204.81 | 2,501,390 | -1.65(-0.80%) |
Aug 11, 2023 | 204.97 | 207.27 | 204.61 | 206.47 | 1,718,883 | +0.12(+0.06%) |
Aug 10, 2023 | 206.35 | 208.91 | 205.56 | 206.35 | 3,476,651 | +2.25(+1.10%) |
Aug 09, 2023 | 204.44 | 206.95 | 202.96 | 204.10 | 2,060,185 | -0.34(-0.16%) |
Aug 08, 2023 | 201.09 | 205.17 | 201.01 | 204.44 | 2,531,795 | +1.74(+0.86%) |
Aug 07, 2023 | 202.54 | 203.59 | 201.59 | 202.69 | 1,555,890 | +1.70(+0.85%) |
Aug 04, 2023 | 200.04 | 203.66 | 197.45 | 200.99 | 2,676,220 | +2.11(+1.06%) |
Aug 03, 2023 | 199.79 | 200.80 | 195.38 | 198.88 | 3,321,200 | -2.63(-1.31%) |
Aug 02, 2023 | 202.00 | 204.50 | 200.47 | 201.51 | 2,910,686 | -1.22(-0.60%) |
Aug 01, 2023 | 197.59 | 203.92 | 196.81 | 202.73 | 2,964,247 | +2.90(+1.45%) |
Jul 31, 2023 | 197.89 | 201.41 | 197.64 | 199.83 | 2,760,492 | +2.18(+1.10%) |
Jul 28, 2023 | 195.88 | 198.02 | 195.34 | 197.65 | 1,518,246 | +3.82(+1.97%) |
Jul 27, 2023 | 192.41 | 195.13 | 192.08 | 193.83 | 2,506,583 | +2.00(+1.04%) |
Jul 26, 2023 | 192.50 | 194.31 | 190.14 | 191.83 | 3,505,790 | -1.03(-0.53%) |
Jul 25, 2023 | 191.68 | 194.03 | 190.65 | 192.86 | 2,283,692 | +0.50(+0.26%) |
Jul 24, 2023 | 191.86 | 192.55 | 189.95 | 192.36 | 1,811,474 | -0.62(-0.32%) |
Jul 21, 2023 | 191.36 | 193.97 | 191.24 | 192.99 | 6,789,080 | +3.39(+1.79%) |
Jul 20, 2023 | 188.74 | 191.60 | 188.40 | 189.60 | 1,562,988 | +1.26(+0.67%) |
Jul 19, 2023 | 191.34 | 191.64 | 188.13 | 188.34 | 1,971,341 | -3.42(-1.78%) |
Jul 18, 2023 | 189.53 | 192.46 | 189.33 | 191.76 | 1,436,732 | +2.35(+1.24%) |
Jul 17, 2023 | 186.07 | 190.99 | 186.07 | 189.41 | 1,436,272 | +1.88(+1.00%) |
Jul 14, 2023 | 189.13 | 189.13 | 185.76 | 187.53 | 1,835,424 | -2.07(-1.09%) |
Jul 13, 2023 | 189.07 | 190.51 | 188.69 | 189.60 | 1,360,010 | +1.46(+0.77%) |
Jul 12, 2023 | 191.40 | 191.40 | 187.87 | 188.15 | 1,963,680 | -1.24(-0.65%) |
Jul 11, 2023 | 189.13 | 191.34 | 188.72 | 189.38 | 1,961,108 | +0.32(+0.17%) |
Jul 10, 2023 | 184.13 | 189.12 | 184.08 | 189.07 | 1,930,898 | +5.23(+2.84%) |
Jul 07, 2023 | 179.57 | 185.28 | 179.55 | 183.84 | 1,923,338 | +3.59(+1.99%) |
Jul 06, 2023 | 178.30 | 180.62 | 176.49 | 180.25 | 1,371,234 | -0.08(-0.04%) |
Jul 05, 2023 | 181.72 | 181.94 | 179.29 | 180.33 | 1,588,459 | -2.09(-1.15%) |