Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 192.61 | 196.39 | 192.01 | 192.63 | 3,154,754 | +1.44(+0.75%) |
Apr 29, 2024 | 185.96 | 191.31 | 185.58 | 191.19 | 2,980,946 | +6.27(+3.39%) |
Apr 26, 2024 | 185.20 | 186.80 | 184.72 | 184.92 | 1,194,473 | -0.98(-0.53%) |
Apr 25, 2024 | 187.54 | 187.95 | 184.58 | 185.90 | 1,325,316 | -0.98(-0.53%) |
Apr 24, 2024 | 184.65 | 187.63 | 183.68 | 186.88 | 1,640,861 | +1.05(+0.57%) |
Apr 23, 2024 | 184.59 | 186.97 | 184.59 | 185.83 | 1,296,797 | +0.75(+0.40%) |
Apr 22, 2024 | 184.66 | 185.20 | 183.53 | 185.09 | 1,642,665 | +1.30(+0.71%) |
Apr 19, 2024 | 183.77 | 184.38 | 181.62 | 183.79 | 1,751,938 | +0.16(+0.09%) |
Apr 18, 2024 | 182.08 | 184.01 | 180.79 | 183.63 | 1,425,154 | +2.39(+1.32%) |
Apr 17, 2024 | 183.05 | 183.18 | 179.24 | 181.23 | 1,747,699 | -0.85(-0.47%) |
Apr 16, 2024 | 181.92 | 183.00 | 180.45 | 182.09 | 1,631,953 | +0.73(+0.41%) |
Apr 15, 2024 | 183.96 | 184.78 | 180.96 | 181.35 | 2,019,161 | -3.21(-1.74%) |
Apr 12, 2024 | 187.74 | 188.01 | 183.35 | 184.56 | 1,815,486 | -3.67(-1.95%) |
Apr 11, 2024 | 191.09 | 191.62 | 187.27 | 188.24 | 1,310,059 | -2.51(-1.32%) |
Apr 10, 2024 | 191.22 | 192.25 | 189.40 | 190.75 | 1,382,795 | -2.53(-1.31%) |
Apr 09, 2024 | 193.27 | 193.59 | 190.51 | 193.28 | 1,361,073 | +0.39(+0.20%) |
Apr 08, 2024 | 192.61 | 194.79 | 192.61 | 192.90 | 1,190,284 | +0.45(+0.23%) |
Apr 05, 2024 | 194.20 | 195.55 | 190.96 | 192.45 | 1,419,647 | -2.19(-1.13%) |
Apr 04, 2024 | 193.25 | 195.42 | 191.86 | 194.64 | 1,475,855 | +1.07(+0.55%) |
Apr 03, 2024 | 198.67 | 198.96 | 193.49 | 193.57 | 2,109,468 | -5.64(-2.83%) |
Apr 02, 2024 | 198.29 | 199.87 | 196.45 | 199.21 | 2,006,974 | +2.26(+1.15%) |
Apr 01, 2024 | 195.27 | 197.61 | 193.35 | 196.95 | 1,584,295 | +3.75(+1.94%) |
Mar 28, 2024 | 193.70 | 193.55 | 192.97 | 193.20 | 1,595,725 | +0.78(+0.41%) |
Mar 27, 2024 | 190.66 | 193.20 | 190.64 | 192.42 | 1,455,798 | +2.79(+1.47%) |
Mar 26, 2024 | 190.13 | 191.51 | 187.85 | 189.63 | 2,412,215 | -1.35(-0.71%) |
Mar 25, 2024 | 196.58 | 197.01 | 190.36 | 190.98 | 1,778,029 | -5.69(-2.89%) |
Mar 22, 2024 | 198.27 | 198.27 | 196.43 | 196.67 | 1,134,963 | -1.31(-0.66%) |
Mar 21, 2024 | 196.15 | 199.32 | 195.63 | 197.98 | 2,346,997 | +1.27(+0.65%) |
Mar 20, 2024 | 200.85 | 202.83 | 195.37 | 196.71 | 2,362,843 | -4.16(-2.07%) |
Mar 19, 2024 | 196.63 | 201.12 | 196.63 | 200.87 | 2,531,454 | +5.14(+2.62%) |
Mar 18, 2024 | 191.92 | 197.44 | 190.51 | 195.74 | 2,706,008 | +3.49(+1.81%) |
Mar 15, 2024 | 193.14 | 197.31 | 192.25 | 192.25 | 12,266,641 | -1.51(-0.78%) |
Mar 14, 2024 | 194.82 | 195.22 | 191.93 | 193.76 | 2,320,190 | -0.82(-0.42%) |
Mar 13, 2024 | 196.05 | 197.94 | 194.51 | 194.58 | 2,269,495 | -0.58(-0.30%) |
Mar 12, 2024 | 197.42 | 198.24 | 194.10 | 195.16 | 1,971,017 | -2.53(-1.28%) |
Mar 11, 2024 | 194.40 | 197.97 | 194.40 | 197.69 | 2,167,253 | +4.43(+2.29%) |
Mar 08, 2024 | 191.05 | 194.19 | 190.86 | 193.26 | 2,072,752 | +2.03(+1.06%) |
Mar 07, 2024 | 191.79 | 192.70 | 189.88 | 191.24 | 2,193,836 | -0.31(-0.16%) |
Mar 06, 2024 | 193.52 | 195.53 | 189.78 | 191.54 | 2,948,067 | +5.24(+2.81%) |
Mar 05, 2024 | 183.02 | 186.75 | 183.02 | 186.31 | 1,998,937 | +3.54(+1.93%) |
Mar 04, 2024 | 185.52 | 185.52 | 179.95 | 182.77 | 2,747,580 | -4.02(-2.15%) |
Mar 01, 2024 | 186.61 | 187.29 | 184.60 | 186.80 | 1,292,696 | +0.13(+0.07%) |
Feb 29, 2024 | 185.44 | 187.27 | 184.26 | 186.67 | 2,174,870 | +1.70(+0.92%) |
Feb 28, 2024 | 186.07 | 186.62 | 183.27 | 184.97 | 1,337,743 | -0.95(-0.51%) |
Feb 27, 2024 | 186.88 | 188.13 | 185.82 | 185.92 | 1,917,320 | -1.43(-0.76%) |
Feb 26, 2024 | 192.66 | 193.38 | 187.34 | 187.35 | 2,046,483 | -5.19(-2.69%) |
Feb 23, 2024 | 191.77 | 194.02 | 191.16 | 192.54 | 1,690,248 | +0.29(+0.15%) |
Feb 22, 2024 | 190.28 | 192.50 | 186.74 | 192.25 | 1,580,837 | +1.04(+0.55%) |
Feb 21, 2024 | 193.50 | 194.03 | 190.52 | 191.21 | 1,252,085 | -1.07(-0.56%) |
Feb 20, 2024 | 191.08 | 193.81 | 190.96 | 192.28 | 1,806,227 | +2.39(+1.26%) |
Feb 16, 2024 | 189.97 | 191.97 | 188.27 | 189.88 | 1,605,969 | -0.05(-0.03%) |
Feb 15, 2024 | 189.53 | 192.17 | 189.53 | 189.94 | 1,288,458 | +1.31(+0.70%) |
Feb 14, 2024 | 190.60 | 192.33 | 187.79 | 188.62 | 1,632,674 | -3.54(-1.84%) |
Feb 13, 2024 | 190.86 | 194.72 | 190.86 | 192.16 | 2,005,075 | +1.10(+0.58%) |
Feb 12, 2024 | 187.39 | 191.95 | 187.00 | 191.06 | 3,175,801 | -1.71(-0.89%) |
Feb 09, 2024 | 198.49 | 199.02 | 192.00 | 192.76 | 3,161,902 | -6.77(-3.39%) |
Feb 08, 2024 | 189.56 | 206.80 | 186.97 | 199.53 | 4,899,095 | +7.94(+4.14%) |
Feb 07, 2024 | 192.72 | 193.70 | 191.11 | 191.59 | 1,985,575 | -0.51(-0.27%) |
Feb 06, 2024 | 193.71 | 193.90 | 190.95 | 192.10 | 1,624,486 | -1.59(-0.82%) |
Feb 05, 2024 | 194.09 | 196.82 | 193.57 | 193.69 | 1,937,739 | -1.25(-0.64%) |
Feb 02, 2024 | 195.81 | 196.47 | 194.09 | 194.94 | 1,786,059 | -0.76(-0.39%) |
Feb 01, 2024 | 190.13 | 195.80 | 188.27 | 195.70 | 1,801,133 | +4.82(+2.53%) |
Jan 31, 2024 | 194.29 | 194.50 | 190.72 | 190.88 | 2,177,627 | -3.79(-1.95%) |
Jan 30, 2024 | 190.34 | 194.88 | 189.97 | 194.67 | 2,387,885 | +4.53(+2.38%) |
Jan 29, 2024 | 190.63 | 191.96 | 188.50 | 190.14 | 1,701,887 | +2.54(+1.36%) |
Jan 26, 2024 | 187.01 | 188.79 | 187.01 | 187.60 | 1,126,548 | +0.84(+0.45%) |
Jan 25, 2024 | 186.25 | 187.79 | 184.76 | 186.76 | 1,420,752 | +0.05(+0.03%) |
Jan 24, 2024 | 188.80 | 188.80 | 186.65 | 186.71 | 1,423,445 | -2.68(-1.42%) |
Jan 23, 2024 | 186.37 | 189.93 | 186.21 | 189.39 | 1,335,114 | +3.72(+2.00%) |
Jan 22, 2024 | 187.66 | 187.66 | 185.17 | 185.67 | 1,158,840 | -2.17(-1.16%) |
Jan 19, 2024 | 188.95 | 189.22 | 186.00 | 187.84 | 1,304,111 | -1.00(-0.53%) |
Jan 18, 2024 | 188.75 | 188.99 | 185.65 | 188.84 | 1,840,241 | -0.07(-0.04%) |
Jan 17, 2024 | 188.53 | 190.82 | 188.53 | 188.91 | 1,447,353 | +0.01(+0.01%) |
Jan 16, 2024 | 188.53 | 191.01 | 187.82 | 188.90 | 1,639,910 | +0.88(+0.47%) |
Jan 12, 2024 | 190.48 | 192.03 | 187.59 | 188.02 | 1,652,598 | +0.23(+0.12%) |
Jan 11, 2024 | 186.52 | 188.04 | 184.93 | 187.79 | 1,302,807 | +0.76(+0.41%) |
Jan 10, 2024 | 190.60 | 191.91 | 186.95 | 187.03 | 1,634,011 | -3.40(-1.79%) |
Jan 09, 2024 | 188.40 | 190.50 | 187.14 | 190.44 | 1,454,128 | +1.62(+0.86%) |
Jan 08, 2024 | 185.12 | 188.89 | 185.12 | 188.82 | 1,673,535 | +3.76(+2.03%) |
Jan 05, 2024 | 187.41 | 188.17 | 184.41 | 185.06 | 1,255,159 | -2.82(-1.50%) |
Jan 04, 2024 | 189.02 | 192.96 | 187.72 | 187.88 | 1,951,781 | -1.32(-0.70%) |
Jan 03, 2024 | 189.86 | 191.68 | 188.74 | 189.21 | 2,403,002 | -0.19(-0.10%) |
Jan 02, 2024 | 182.98 | 189.59 | 182.90 | 189.39 | 2,390,989 | +5.51(+3.00%) |
Dec 29, 2023 | 181.54 | 184.21 | 181.26 | 183.88 | 1,613,931 | +2.30(+1.27%) |
Dec 28, 2023 | 180.59 | 182.24 | 180.40 | 181.58 | 1,137,781 | +0.19(+0.10%) |
Dec 27, 2023 | 180.65 | 181.50 | 180.39 | 181.39 | 872,013 | +0.51(+0.28%) |
Dec 26, 2023 | 179.80 | 181.45 | 179.07 | 180.88 | 712,881 | +0.87(+0.48%) |
Dec 22, 2023 | 179.25 | 181.26 | 179.02 | 180.01 | 1,231,913 | +1.50(+0.84%) |
Dec 21, 2023 | 177.28 | 178.56 | 176.36 | 178.51 | 1,344,667 | +1.46(+0.82%) |
Dec 20, 2023 | 179.01 | 180.25 | 176.90 | 177.05 | 1,656,482 | -2.99(-1.66%) |
Dec 19, 2023 | 179.98 | 180.99 | 179.22 | 180.04 | 1,674,033 | +0.29(+0.16%) |
Dec 18, 2023 | 179.88 | 181.61 | 178.78 | 179.76 | 1,825,409 | +0.54(+0.30%) |
Dec 15, 2023 | 181.40 | 182.64 | 178.98 | 179.21 | 3,581,674 | -4.44(-2.42%) |
Dec 14, 2023 | 186.60 | 187.09 | 182.07 | 183.65 | 1,995,697 | -2.55(-1.37%) |
Dec 13, 2023 | 182.38 | 186.36 | 181.84 | 186.20 | 1,298,461 | +4.04(+2.22%) |
Dec 12, 2023 | 184.18 | 184.19 | 181.68 | 182.15 | 1,372,964 | -1.57(-0.85%) |
Dec 11, 2023 | 183.64 | 184.43 | 182.53 | 183.72 | 1,215,484 | +0.53(+0.29%) |
Dec 08, 2023 | 185.91 | 186.05 | 181.97 | 183.19 | 1,526,089 | -3.27(-1.76%) |
Dec 07, 2023 | 186.61 | 188.99 | 184.93 | 186.46 | 1,524,153 | -0.14(-0.07%) |
Dec 06, 2023 | 184.60 | 187.49 | 184.60 | 186.60 | 986,664 | +1.25(+0.68%) |
Dec 05, 2023 | 188.19 | 188.58 | 184.53 | 185.35 | 965,432 | -2.65(-1.41%) |
Dec 04, 2023 | 188.03 | 189.85 | 187.04 | 188.00 | 1,038,537 | -0.35(-0.19%) |
Dec 01, 2023 | 185.62 | 188.40 | 185.22 | 188.36 | 1,280,501 | +3.02(+1.63%) |
Nov 30, 2023 | 183.44 | 185.55 | 181.66 | 185.34 | 2,838,363 | +2.17(+1.18%) |
Nov 29, 2023 | 185.42 | 185.80 | 183.13 | 183.17 | 1,184,599 | -3.22(-1.73%) |
Nov 28, 2023 | 185.85 | 186.94 | 185.32 | 186.39 | 1,415,126 | +0.58(+0.31%) |
Nov 27, 2023 | 189.07 | 189.36 | 185.57 | 185.81 | 1,263,979 | -3.23(-1.71%) |
Nov 24, 2023 | 190.06 | 190.06 | 187.20 | 189.05 | 784,171 | +0.07(+0.04%) |
Nov 22, 2023 | 188.96 | 190.09 | 188.06 | 188.98 | 1,320,731 | +1.01(+0.54%) |
Nov 21, 2023 | 187.69 | 189.37 | 186.51 | 187.97 | 1,495,386 | -2.45(-1.28%) |
Nov 20, 2023 | 192.37 | 192.72 | 189.59 | 190.42 | 1,306,735 | -2.89(-1.50%) |
Nov 17, 2023 | 193.66 | 194.37 | 191.90 | 193.31 | 1,089,708 | +0.16(+0.08%) |
Nov 16, 2023 | 192.21 | 194.88 | 191.44 | 193.15 | 1,353,939 | +1.29(+0.67%) |
Nov 15, 2023 | 195.07 | 195.96 | 191.45 | 191.86 | 1,566,172 | -2.08(-1.07%) |
Nov 14, 2023 | 191.64 | 194.40 | 191.40 | 193.93 | 1,638,339 | +3.08(+1.61%) |
Nov 13, 2023 | 187.70 | 191.55 | 187.70 | 190.86 | 2,166,077 | +3.16(+1.68%) |
Nov 10, 2023 | 185.20 | 188.19 | 184.78 | 187.70 | 1,471,411 | +2.80(+1.52%) |
Nov 09, 2023 | 186.01 | 186.83 | 184.01 | 184.90 | 1,157,528 | -0.39(-0.21%) |
Nov 08, 2023 | 183.92 | 185.34 | 183.37 | 185.29 | 1,057,324 | +1.50(+0.82%) |
Nov 07, 2023 | 183.60 | 184.35 | 182.12 | 183.79 | 1,039,308 | -0.17(-0.09%) |
Nov 06, 2023 | 184.40 | 185.88 | 183.29 | 183.96 | 1,776,364 | -0.32(-0.18%) |
Nov 03, 2023 | 187.21 | 187.69 | 184.22 | 184.28 | 998,619 | -1.53(-0.82%) |
Nov 02, 2023 | 184.21 | 187.28 | 183.88 | 185.81 | 989,448 | +1.67(+0.91%) |
Nov 01, 2023 | 184.30 | 185.68 | 182.20 | 184.14 | 1,230,219 | +0.49(+0.27%) |
Oct 31, 2023 | 183.65 | 184.50 | 181.47 | 183.65 | 1,329,457 | +1.34(+0.74%) |
Oct 30, 2023 | 180.91 | 182.70 | 180.11 | 182.31 | 1,433,272 | +1.83(+1.02%) |
Oct 27, 2023 | 183.71 | 184.40 | 180.33 | 180.47 | 2,108,687 | -4.84(-2.61%) |
Oct 26, 2023 | 187.23 | 191.13 | 183.03 | 185.32 | 3,082,459 | -5.31(-2.79%) |
Oct 25, 2023 | 186.28 | 190.86 | 185.77 | 190.63 | 2,096,892 | +4.10(+2.20%) |
Oct 24, 2023 | 185.93 | 187.15 | 185.28 | 186.53 | 1,583,165 | +1.07(+0.58%) |
Oct 23, 2023 | 186.99 | 188.49 | 184.98 | 185.47 | 1,526,009 | -1.70(-0.91%) |
Oct 20, 2023 | 188.44 | 189.67 | 187.14 | 187.17 | 1,351,465 | -0.63(-0.33%) |
Oct 19, 2023 | 187.72 | 189.48 | 187.04 | 187.80 | 1,492,094 | +0.37(+0.20%) |
Oct 18, 2023 | 188.10 | 189.15 | 186.50 | 187.43 | 1,502,208 | +0.42(+0.23%) |
Oct 17, 2023 | 186.94 | 188.85 | 186.38 | 187.00 | 1,251,875 | -1.04(-0.55%) |
Oct 16, 2023 | 187.67 | 189.12 | 186.54 | 188.04 | 1,768,833 | +0.95(+0.51%) |
Oct 13, 2023 | 184.88 | 188.53 | 184.37 | 187.09 | 1,797,475 | +3.15(+1.71%) |
Oct 12, 2023 | 187.72 | 188.21 | 182.94 | 183.94 | 1,990,522 | -4.04(-2.15%) |
Oct 11, 2023 | 191.49 | 191.72 | 187.14 | 187.98 | 1,590,798 | -2.52(-1.32%) |
Oct 10, 2023 | 192.88 | 193.60 | 190.38 | 190.50 | 1,138,752 | -1.35(-0.71%) |
Oct 09, 2023 | 190.72 | 191.91 | 189.83 | 191.86 | 1,206,451 | +0.67(+0.35%) |
Oct 06, 2023 | 190.95 | 191.87 | 186.38 | 191.19 | 1,913,943 | -0.46(-0.24%) |
Oct 05, 2023 | 194.53 | 197.18 | 191.29 | 191.65 | 1,932,696 | -3.34(-1.71%) |
Oct 04, 2023 | 193.94 | 195.03 | 190.79 | 194.99 | 1,451,631 | +1.71(+0.88%) |
Oct 03, 2023 | 194.21 | 195.65 | 192.84 | 193.29 | 1,713,254 | -1.79(-0.92%) |
Oct 02, 2023 | 195.59 | 196.24 | 193.10 | 195.08 | 1,513,045 | -1.05(-0.53%) |
Sep 29, 2023 | 198.84 | 198.84 | 195.37 | 196.13 | 1,442,577 | -1.72(-0.87%) |
Sep 28, 2023 | 198.96 | 199.88 | 196.54 | 197.85 | 1,623,950 | -0.71(-0.36%) |
Sep 27, 2023 | 200.85 | 201.61 | 197.86 | 198.56 | 1,160,619 | -2.59(-1.29%) |
Sep 26, 2023 | 201.53 | 201.92 | 199.98 | 201.15 | 1,141,080 | -0.75(-0.37%) |
Sep 25, 2023 | 202.91 | 201.94 | 200.57 | 201.90 | 1,438,184 | -1.93(-0.95%) |
Sep 22, 2023 | 203.89 | 206.14 | 203.29 | 203.84 | 2,517,709 | -0.21(-0.10%) |
Sep 21, 2023 | 207.05 | 207.52 | 203.93 | 204.04 | 1,546,636 | -3.12(-1.50%) |
Sep 20, 2023 | 206.06 | 207.95 | 204.14 | 207.16 | 1,338,123 | +2.22(+1.08%) |
Sep 19, 2023 | 208.15 | 208.64 | 204.50 | 204.94 | 1,565,041 | -3.32(-1.60%) |
Sep 18, 2023 | 208.91 | 209.50 | 206.33 | 208.26 | 1,004,907 | +0.10(+0.05%) |
Sep 15, 2023 | 207.64 | 209.63 | 207.07 | 208.17 | 2,653,338 | +0.56(+0.27%) |
Sep 14, 2023 | 205.87 | 208.28 | 205.27 | 207.61 | 1,180,894 | +2.04(+0.99%) |
Sep 13, 2023 | 205.10 | 206.58 | 203.72 | 205.57 | 1,179,123 | +2.08(+1.02%) |
Sep 12, 2023 | 207.36 | 207.62 | 202.61 | 203.49 | 1,319,140 | -4.35(-2.09%) |
Sep 11, 2023 | 204.87 | 208.04 | 204.83 | 207.84 | 1,068,939 | +2.94(+1.44%) |
Sep 08, 2023 | 205.21 | 205.53 | 203.40 | 204.90 | 1,003,874 | +0.04(+0.02%) |
Sep 07, 2023 | 207.32 | 208.55 | 204.51 | 204.86 | 1,100,827 | -1.37(-0.67%) |
Sep 06, 2023 | 207.99 | 208.48 | 205.93 | 206.24 | 1,026,748 | -1.68(-0.81%) |
Sep 05, 2023 | 209.45 | 210.43 | 207.16 | 207.91 | 1,108,951 | -1.71(-0.82%) |
Sep 01, 2023 | 210.51 | 210.95 | 209.01 | 209.63 | 1,246,306 | -0.99(-0.47%) |
Aug 31, 2023 | 213.14 | 213.15 | 210.57 | 210.62 | 1,471,965 | -2.40(-1.13%) |
Aug 30, 2023 | 213.85 | 215.58 | 212.73 | 213.02 | 1,062,715 | -0.37(-0.17%) |
Aug 29, 2023 | 214.74 | 215.09 | 212.31 | 213.39 | 1,362,312 | -0.31(-0.15%) |
Aug 28, 2023 | 213.06 | 214.32 | 213.00 | 213.71 | 615,300 | +0.69(+0.32%) |
Aug 25, 2023 | 210.89 | 213.67 | 210.41 | 213.02 | 1,418,214 | +3.36(+1.60%) |
Aug 24, 2023 | 211.43 | 212.49 | 209.62 | 209.66 | 1,303,774 | -1.41(-0.67%) |
Aug 23, 2023 | 210.13 | 211.42 | 209.91 | 211.07 | 890,080 | +1.44(+0.69%) |
Aug 22, 2023 | 212.75 | 213.53 | 209.49 | 209.63 | 1,562,712 | -2.39(-1.13%) |
Aug 21, 2023 | 213.69 | 214.19 | 211.23 | 212.02 | 1,673,339 | -2.44(-1.14%) |
Aug 18, 2023 | 213.35 | 216.90 | 213.35 | 214.46 | 1,165,866 | +1.24(+0.58%) |
Aug 17, 2023 | 214.61 | 214.96 | 212.94 | 213.23 | 1,667,596 | -0.76(-0.36%) |
Aug 16, 2023 | 215.90 | 216.70 | 213.54 | 213.99 | 1,095,701 | -1.19(-0.55%) |
Aug 15, 2023 | 218.38 | 218.48 | 215.05 | 215.18 | 993,953 | -3.56(-1.63%) |
Aug 14, 2023 | 218.86 | 219.16 | 217.21 | 218.74 | 1,543,232 | +0.77(+0.35%) |
Aug 11, 2023 | 219.03 | 220.04 | 217.65 | 217.97 | 864,200 | -0.21(-0.10%) |
Aug 10, 2023 | 219.97 | 221.95 | 217.60 | 218.18 | 1,004,687 | -1.81(-0.82%) |
Aug 09, 2023 | 219.51 | 220.71 | 218.61 | 219.99 | 1,107,116 | +1.32(+0.60%) |
Aug 08, 2023 | 224.45 | 224.60 | 218.18 | 218.68 | 1,329,785 | -4.47(-2.00%) |
Aug 07, 2023 | 222.83 | 223.97 | 222.36 | 223.14 | 923,882 | +0.63(+0.28%) |
Aug 04, 2023 | 225.62 | 226.44 | 222.40 | 222.51 | 852,147 | -2.73(-1.21%) |
Aug 03, 2023 | 226.46 | 227.36 | 224.31 | 225.24 | 994,144 | -2.11(-0.93%) |
Aug 02, 2023 | 225.21 | 229.89 | 225.21 | 227.34 | 1,171,468 | +2.53(+1.13%) |
Aug 01, 2023 | 226.21 | 226.98 | 223.97 | 224.81 | 1,557,837 | -0.70(-0.31%) |
Jul 31, 2023 | 229.73 | 229.80 | 224.71 | 225.51 | 1,734,672 | -4.22(-1.84%) |
Jul 28, 2023 | 228.84 | 231.71 | 228.24 | 229.73 | 1,663,825 | +2.03(+0.89%) |
Jul 27, 2023 | 230.08 | 232.12 | 225.80 | 227.71 | 2,477,087 | -6.71(-2.86%) |
Jul 26, 2023 | 236.91 | 236.92 | 233.99 | 234.41 | 1,495,929 | -3.47(-1.46%) |
Jul 25, 2023 | 239.44 | 239.65 | 237.04 | 237.88 | 1,008,462 | -1.77(-0.74%) |
Jul 24, 2023 | 240.16 | 240.92 | 239.05 | 239.66 | 780,225 | -0.80(-0.33%) |
Jul 21, 2023 | 239.24 | 242.69 | 238.94 | 240.46 | 1,632,458 | +1.00(+0.42%) |
Jul 20, 2023 | 237.31 | 240.02 | 234.80 | 239.46 | 2,122,837 | +2.89(+1.22%) |
Jul 19, 2023 | 236.34 | 237.86 | 234.85 | 236.58 | 1,154,720 | +2.75(+1.18%) |
Jul 18, 2023 | 233.54 | 236.96 | 233.05 | 233.83 | 1,316,669 | +0.38(+0.16%) |
Jul 17, 2023 | 232.55 | 235.68 | 231.87 | 233.45 | 977,710 | +0.57(+0.24%) |
Jul 14, 2023 | 233.19 | 233.43 | 231.47 | 232.88 | 1,601,844 | +0.38(+0.16%) |
Jul 13, 2023 | 233.50 | 235.43 | 231.97 | 232.50 | 1,125,242 | -0.31(-0.13%) |
Jul 12, 2023 | 233.98 | 234.96 | 231.92 | 232.81 | 1,509,056 | -2.36(-1.00%) |
Jul 11, 2023 | 235.60 | 237.03 | 234.01 | 235.17 | 1,236,620 | -0.67(-0.28%) |
Jul 10, 2023 | 235.79 | 237.78 | 235.15 | 235.85 | 1,449,511 | -1.04(-0.44%) |
Jul 07, 2023 | 240.83 | 240.83 | 236.87 | 236.89 | 1,431,865 | -4.66(-1.93%) |
Jul 06, 2023 | 242.00 | 243.58 | 240.95 | 241.55 | 998,453 | -1.02(-0.42%) |
Jul 05, 2023 | 245.27 | 245.40 | 241.63 | 242.57 | 1,218,966 | -2.85(-1.16%) |
Jul 03, 2023 | 242.52 | 245.42 | 240.98 | 245.42 | 624,054 | +1.98(+0.81%) |
Jun 30, 2023 | 242.59 | 243.55 | 241.62 | 243.44 | 1,357,998 | +0.99(+0.41%) |
Jun 29, 2023 | 242.04 | 243.43 | 240.49 | 242.45 | 1,449,383 | -0.89(-0.36%) |
Jun 28, 2023 | 251.61 | 251.87 | 243.04 | 243.33 | 1,978,676 | -10.06(-3.97%) |
Jun 27, 2023 | 253.93 | 255.02 | 251.88 | 253.40 | 691,593 | +0.37(+0.15%) |
Jun 26, 2023 | 252.59 | 253.09 | 249.61 | 253.03 | 879,211 | +0.43(+0.17%) |
Jun 23, 2023 | 254.75 | 254.75 | 251.37 | 252.60 | 3,753,218 | -1.19(-0.47%) |
Jun 22, 2023 | 253.99 | 254.47 | 252.28 | 253.78 | 759,856 | +1.38(+0.55%) |
Jun 21, 2023 | 252.29 | 253.41 | 250.28 | 252.40 | 976,565 | +0.42(+0.17%) |
Jun 20, 2023 | 254.81 | 255.72 | 251.59 | 251.98 | 981,660 | -2.20(-0.87%) |
Jun 16, 2023 | 255.43 | 256.69 | 253.75 | 254.19 | 1,617,715 | -0.14(-0.05%) |
Jun 15, 2023 | 254.69 | 255.21 | 252.99 | 254.32 | 968,134 | +0.26(+0.10%) |
Jun 14, 2023 | 251.24 | 254.69 | 249.99 | 254.06 | 893,813 | +2.79(+1.11%) |
Jun 13, 2023 | 247.86 | 251.37 | 246.96 | 251.27 | 1,209,356 | +2.48(+1.00%) |
Jun 12, 2023 | 249.79 | 250.11 | 246.75 | 248.79 | 937,371 | -0.61(-0.25%) |
Jun 09, 2023 | 247.53 | 250.50 | 247.12 | 249.41 | 708,893 | +0.68(+0.27%) |
Jun 08, 2023 | 246.87 | 248.78 | 245.68 | 248.72 | 814,919 | +1.87(+0.76%) |
Jun 07, 2023 | 246.66 | 249.52 | 245.31 | 246.85 | 1,301,313 | -2.04(-0.82%) |
Jun 06, 2023 | 254.00 | 254.64 | 247.69 | 248.89 | 979,595 | -4.09(-1.61%) |
Jun 05, 2023 | 254.28 | 255.36 | 250.86 | 252.98 | 1,336,993 | -1.39(-0.55%) |
Jun 02, 2023 | 251.41 | 255.08 | 251.41 | 254.37 | 1,017,398 | +1.22(+0.48%) |
Jun 01, 2023 | 253.85 | 254.73 | 252.01 | 253.15 | 1,168,311 | -0.04(-0.02%) |
May 31, 2023 | 251.19 | 253.45 | 249.75 | 253.19 | 1,824,943 | +3.25(+1.30%) |
May 30, 2023 | 249.29 | 251.60 | 248.62 | 249.94 | 1,450,604 | -1.32(-0.52%) |
May 26, 2023 | 253.58 | 254.92 | 250.11 | 251.26 | 1,171,756 | -2.59(-1.02%) |
May 25, 2023 | 256.29 | 256.77 | 252.33 | 253.85 | 1,717,187 | -2.04(-0.80%) |
May 24, 2023 | 255.98 | 257.29 | 254.23 | 255.89 | 964,563 | +0.05(+0.02%) |
May 23, 2023 | 255.93 | 256.49 | 252.73 | 255.84 | 1,404,896 | -0.45(-0.18%) |
May 22, 2023 | 259.33 | 260.27 | 253.48 | 256.29 | 1,307,579 | -3.08(-1.19%) |
May 19, 2023 | 260.37 | 260.55 | 257.80 | 259.37 | 1,293,546 | -0.78(-0.30%) |
May 18, 2023 | 258.95 | 260.31 | 257.63 | 260.15 | 1,036,722 | +0.37(+0.14%) |
May 17, 2023 | 261.85 | 261.85 | 257.23 | 259.79 | 1,202,019 | -1.68(-0.64%) |
May 16, 2023 | 262.15 | 262.72 | 258.92 | 261.46 | 933,239 | -1.19(-0.45%) |
May 15, 2023 | 266.66 | 266.66 | 262.32 | 262.66 | 698,079 | -4.00(-1.50%) |
May 12, 2023 | 267.19 | 267.67 | 265.33 | 266.66 | 663,528 | -0.19(-0.07%) |
May 11, 2023 | 266.78 | 267.11 | 264.37 | 266.86 | 672,099 | +0.64(+0.24%) |
May 10, 2023 | 265.60 | 266.43 | 264.36 | 266.21 | 799,610 | +0.04(+0.01%) |
May 09, 2023 | 267.70 | 267.93 | 265.71 | 266.18 | 929,782 | -0.67(-0.25%) |
May 08, 2023 | 265.69 | 267.79 | 264.15 | 266.85 | 607,039 | -0.54(-0.20%) |
May 05, 2023 | 265.57 | 267.63 | 265.20 | 267.39 | 749,598 | +0.67(+0.25%) |
May 04, 2023 | 266.73 | 267.07 | 264.94 | 266.72 | 913,518 | +0.42(+0.16%) |
May 03, 2023 | 267.82 | 268.73 | 265.55 | 266.30 | 1,137,437 | -0.09(-0.03%) |
May 02, 2023 | 268.52 | 268.52 | 264.52 | 266.39 | 1,486,026 | -1.99(-0.74%) |