Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 190.55 | 192.96 | 189.98 | 192.00 | 355,474 | +2.07(+1.09%) |
May 23, 2024 | 195.69 | 197.16 | 188.83 | 189.93 | 655,504 | -5.64(-2.88%) |
May 22, 2024 | 199.75 | 200.23 | 195.45 | 195.57 | 872,106 | -5.03(-2.51%) |
May 21, 2024 | 201.93 | 201.93 | 199.13 | 200.60 | 384,234 | -2.36(-1.16%) |
May 20, 2024 | 203.79 | 204.72 | 202.47 | 202.96 | 530,923 | -1.40(-0.69%) |
May 17, 2024 | 204.91 | 204.92 | 202.69 | 204.36 | 336,299 | +0.36(+0.18%) |
May 16, 2024 | 201.47 | 204.47 | 200.78 | 204.00 | 405,874 | +3.00(+1.49%) |
May 15, 2024 | 204.71 | 205.26 | 200.00 | 201.00 | 809,305 | -4.63(-2.25%) |
May 14, 2024 | 203.57 | 206.38 | 203.54 | 205.63 | 481,088 | +2.59(+1.28%) |
May 13, 2024 | 199.80 | 203.43 | 199.03 | 203.04 | 394,916 | +4.52(+2.28%) |
May 10, 2024 | 197.23 | 199.00 | 196.43 | 198.52 | 500,757 | +2.15(+1.09%) |
May 09, 2024 | 195.39 | 196.72 | 192.25 | 196.37 | 648,617 | +0.69(+0.35%) |
May 08, 2024 | 196.15 | 196.77 | 194.39 | 195.68 | 982,014 | -1.81(-0.92%) |
May 07, 2024 | 197.92 | 199.38 | 196.96 | 197.49 | 838,503 | -0.42(-0.21%) |
May 06, 2024 | 196.46 | 199.03 | 196.46 | 197.91 | 439,185 | +2.89(+1.48%) |
May 03, 2024 | 196.13 | 196.92 | 193.83 | 195.02 | 334,824 | +1.52(+0.79%) |
May 02, 2024 | 194.11 | 194.53 | 190.52 | 193.50 | 505,799 | +2.33(+1.22%) |
May 01, 2024 | 189.85 | 194.43 | 188.43 | 191.17 | 491,413 | +1.80(+0.95%) |
Apr 30, 2024 | 194.13 | 194.69 | 189.34 | 189.37 | 517,267 | -6.28(-3.21%) |
Apr 29, 2024 | 198.26 | 200.45 | 195.13 | 195.65 | 519,279 | -2.68(-1.35%) |
Apr 26, 2024 | 199.09 | 203.16 | 198.18 | 198.33 | 349,512 | -0.69(-0.35%) |
Apr 25, 2024 | 200.80 | 201.47 | 198.26 | 199.02 | 553,350 | -2.36(-1.17%) |
Apr 24, 2024 | 204.87 | 206.16 | 200.21 | 201.38 | 729,956 | -3.37(-1.65%) |
Apr 23, 2024 | 201.30 | 206.55 | 201.30 | 204.75 | 465,501 | +2.10(+1.04%) |
Apr 22, 2024 | 204.55 | 204.55 | 200.51 | 202.65 | 735,085 | -0.29(-0.14%) |
Apr 19, 2024 | 209.20 | 212.54 | 202.74 | 202.94 | 1,686,032 | -10.68(-5.00%) |
Apr 18, 2024 | 219.81 | 219.84 | 213.40 | 213.62 | 528,806 | -5.89(-2.68%) |
Apr 17, 2024 | 224.19 | 225.44 | 219.47 | 219.51 | 392,491 | -4.04(-1.81%) |
Apr 16, 2024 | 226.68 | 226.78 | 222.97 | 223.55 | 473,301 | -2.96(-1.31%) |
Apr 15, 2024 | 229.39 | 229.93 | 225.91 | 226.51 | 550,188 | -0.46(-0.20%) |
Apr 12, 2024 | 227.28 | 228.85 | 225.54 | 226.97 | 539,355 | -2.59(-1.13%) |
Apr 11, 2024 | 232.25 | 233.56 | 229.37 | 229.56 | 600,044 | -2.36(-1.02%) |
Apr 10, 2024 | 229.74 | 232.03 | 228.75 | 231.92 | 657,851 | -0.33(-0.14%) |
Apr 09, 2024 | 230.88 | 232.68 | 229.78 | 232.25 | 489,861 | +1.41(+0.61%) |
Apr 08, 2024 | 229.86 | 230.96 | 228.83 | 230.84 | 583,565 | +1.86(+0.81%) |
Apr 05, 2024 | 226.70 | 229.23 | 226.70 | 228.98 | 384,374 | +2.28(+1.01%) |
Apr 04, 2024 | 229.49 | 230.95 | 225.59 | 226.70 | 452,405 | -0.90(-0.40%) |
Apr 03, 2024 | 221.00 | 227.76 | 219.88 | 227.60 | 678,025 | +6.37(+2.88%) |
Apr 02, 2024 | 219.71 | 221.75 | 219.37 | 221.23 | 425,205 | -0.87(-0.39%) |
Apr 01, 2024 | 222.18 | 223.36 | 220.00 | 222.10 | 412,960 | -0.73(-0.33%) |
Mar 28, 2024 | 220.20 | 224.12 | 219.23 | 222.83 | 347,709 | +2.65(+1.20%) |
Mar 27, 2024 | 217.74 | 220.27 | 217.08 | 220.18 | 349,908 | +1.46(+0.67%) |
Mar 26, 2024 | 221.73 | 221.73 | 217.81 | 218.72 | 426,373 | -0.05(-0.02%) |
Mar 25, 2024 | 221.31 | 221.31 | 217.76 | 218.77 | 432,334 | -2.73(-1.23%) |
Mar 22, 2024 | 225.14 | 225.14 | 220.94 | 221.50 | 277,373 | -2.33(-1.04%) |
Mar 21, 2024 | 226.74 | 227.70 | 222.87 | 223.83 | 305,019 | -2.62(-1.16%) |
Mar 20, 2024 | 225.25 | 228.59 | 224.96 | 226.45 | 368,979 | +1.51(+0.67%) |
Mar 19, 2024 | 223.83 | 226.84 | 223.27 | 224.94 | 462,898 | +1.71(+0.77%) |
Mar 18, 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 728,092 | +4.51(+2.06%) |
Mar 15, 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 1,933,133 | -2.09(-0.95%) |
Mar 14, 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 554,506 | -0.68(-0.31%) |
Mar 13, 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 482,868 | -4.76(-2.10%) |
Mar 12, 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 1,004,957 | +1.62(+0.72%) |
Mar 11, 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 677,230 | +0.87(+0.39%) |
Mar 08, 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 720,663 | -2.32(-1.03%) |
Mar 07, 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 461,490 | -2.63(-1.15%) |
Mar 06, 2024 | 230.19 | 235.81 | 228.07 | 228.71 | 1,020,082 | +9.65(+4.41%) |
Mar 05, 2024 | 218.22 | 221.91 | 215.74 | 219.06 | 547,991 | +1.13(+0.52%) |
Mar 04, 2024 | 229.46 | 229.46 | 216.04 | 217.93 | 865,321 | -12.62(-5.47%) |
Mar 01, 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 381,129 | +0.24(+0.10%) |
Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 516,867 | +0.30(+0.13%) |
Feb 28, 2024 | 226.83 | 230.50 | 226.65 | 230.01 | 268,589 | +0.97(+0.42%) |
Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 241,807 | +1.55(+0.68%) |
Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 331,140 | -7.49(-3.19%) |
Feb 23, 2024 | 236.17 | 236.63 | 233.15 | 234.98 | 286,614 | -1.87(-0.79%) |
Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 398,812 | +6.59(+2.86%) |
Feb 21, 2024 | 228.54 | 230.67 | 227.94 | 230.26 | 320,675 | +2.12(+0.93%) |
Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 368,258 | +2.66(+1.18%) |
Feb 16, 2024 | 226.07 | 228.12 | 225.41 | 225.48 | 277,526 | -2.59(-1.14%) |
Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 236,751 | +3.87(+1.73%) |
Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 278,546 | +1.62(+0.73%) |
Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 299,856 | -5.21(-2.29%) |
Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 347,180 | +3.73(+1.66%) |
Feb 09, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 258,936 | +2.30(+1.04%) |
Feb 08, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 241,991 | +0.51(+0.23%) |
Feb 07, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 223,633 | -0.20(-0.09%) |
Feb 06, 2024 | 220.92 | 223.51 | 219.94 | 221.45 | 464,546 | +1.32(+0.60%) |
Feb 05, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 283,038 | -2.25(-1.01%) |
Feb 02, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 341,042 | +0.33(+0.15%) |
Feb 01, 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 504,018 | +0.05(+0.02%) |
Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 517,539 | +1.05(+0.48%) |
Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 303,776 | -2.58(-1.15%) |
Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 389,793 | -4.55(-1.99%) |
Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 311,825 | +2.15(+0.95%) |
Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 381,188 | +1.42(+0.63%) |
Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 363,797 | -1.20(-0.53%) |
Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 239,923 | +1.52(+0.68%) |
Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 457,001 | +1.03(+0.46%) |
Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 511,247 | +1.08(+0.49%) |
Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 947,771 | +7.97(+3.72%) |
Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 349,686 | +2.27(+1.07%) |
Jan 16, 2024 | 215.01 | 215.01 | 210.98 | 211.84 | 445,952 | -4.68(-2.16%) |
Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 404,490 | +2.50(+1.17%) |
Jan 11, 2024 | 215.00 | 215.58 | 212.69 | 214.02 | 333,371 | -0.76(-0.35%) |
Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 287,542 | +3.35(+1.58%) |
Jan 09, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 343,433 | -2.37(-1.11%) |
Jan 08, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 432,653 | +3.66(+1.74%) |
Jan 05, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 378,869 | +0.36(+0.17%) |
Jan 04, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 659,989 | +2.88(+1.39%) |
Jan 03, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 625,744 | -4.05(-1.92%) |
Jan 02, 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 501,287 | -2.52(-1.18%) |
Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 484,416 | -4.76(-2.18%) |
Dec 28, 2023 | 217.00 | 218.36 | 216.10 | 218.23 | 286,849 | +0.91(+0.42%) |
Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 347,302 | -3.57(-1.62%) |
Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 302,806 | -1.46(-0.66%) |
Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 315,985 | +0.91(+0.41%) |
Dec 21, 2023 | 221.34 | 221.68 | 218.14 | 221.44 | 399,510 | +2.13(+0.97%) |
Dec 20, 2023 | 226.51 | 226.51 | 218.55 | 219.31 | 415,093 | -8.31(-3.65%) |
Dec 19, 2023 | 228.03 | 230.00 | 226.60 | 227.62 | 338,751 | +0.46(+0.20%) |
Dec 18, 2023 | 225.83 | 229.78 | 224.46 | 227.17 | 478,102 | +2.38(+1.06%) |
Dec 15, 2023 | 226.62 | 227.57 | 222.47 | 224.79 | 551,649 | -3.25(-1.43%) |
Dec 14, 2023 | 230.37 | 233.26 | 226.48 | 228.04 | 444,522 | +0.53(+0.24%) |
Dec 13, 2023 | 225.89 | 227.54 | 221.38 | 227.50 | 394,286 | +0.95(+0.42%) |
Dec 12, 2023 | 227.32 | 227.87 | 223.85 | 226.55 | 291,573 | -1.09(-0.48%) |
Dec 11, 2023 | 224.19 | 227.88 | 222.84 | 227.64 | 535,647 | +3.85(+1.72%) |
Dec 08, 2023 | 216.66 | 225.58 | 215.69 | 223.79 | 783,136 | +8.86(+4.12%) |
Dec 07, 2023 | 211.40 | 216.04 | 211.40 | 214.93 | 416,898 | +3.20(+1.51%) |
Dec 06, 2023 | 214.34 | 214.70 | 211.30 | 211.73 | 404,253 | -1.40(-0.66%) |
Dec 05, 2023 | 218.09 | 218.09 | 212.95 | 213.13 | 330,978 | -6.05(-2.76%) |
Dec 04, 2023 | 219.73 | 222.05 | 217.99 | 219.18 | 414,005 | -0.39(-0.18%) |
Dec 01, 2023 | 214.79 | 219.60 | 214.76 | 219.57 | 408,094 | +4.26(+1.98%) |
Nov 30, 2023 | 213.32 | 215.39 | 210.26 | 215.31 | 610,016 | +2.07(+0.97%) |
Nov 29, 2023 | 214.50 | 216.84 | 212.73 | 213.24 | 388,039 | -1.06(-0.49%) |
Nov 28, 2023 | 218.78 | 218.78 | 214.11 | 214.30 | 533,192 | -4.53(-2.07%) |
Nov 27, 2023 | 223.63 | 223.91 | 218.43 | 218.82 | 387,468 | -5.37(-2.40%) |
Nov 24, 2023 | 223.49 | 224.52 | 221.94 | 224.19 | 116,680 | +0.11(+0.05%) |
Nov 22, 2023 | 224.47 | 226.04 | 222.94 | 224.09 | 261,695 | +1.45(+0.65%) |
Nov 21, 2023 | 223.22 | 224.41 | 221.56 | 222.64 | 225,981 | -1.52(-0.68%) |
Nov 20, 2023 | 224.12 | 225.05 | 222.70 | 224.16 | 260,145 | +0.79(+0.36%) |
Nov 17, 2023 | 222.04 | 223.98 | 220.00 | 223.36 | 253,821 | +2.90(+1.32%) |
Nov 16, 2023 | 222.48 | 222.48 | 219.14 | 220.46 | 258,299 | -2.03(-0.91%) |
Nov 15, 2023 | 223.13 | 225.63 | 221.15 | 222.49 | 265,146 | -0.46(-0.20%) |
Nov 14, 2023 | 221.81 | 224.51 | 221.25 | 222.95 | 289,835 | +5.94(+2.73%) |
Nov 13, 2023 | 218.19 | 218.40 | 215.89 | 217.01 | 252,955 | -2.10(-0.96%) |
Nov 10, 2023 | 215.86 | 219.49 | 215.12 | 219.11 | 212,486 | +3.90(+1.81%) |
Nov 09, 2023 | 218.17 | 219.90 | 214.66 | 215.21 | 262,234 | -2.07(-0.95%) |
Nov 08, 2023 | 221.11 | 221.11 | 215.88 | 217.28 | 255,957 | -2.54(-1.15%) |
Nov 07, 2023 | 220.63 | 221.60 | 218.57 | 219.81 | 308,582 | -0.69(-0.31%) |
Nov 06, 2023 | 223.64 | 223.70 | 219.67 | 220.51 | 345,289 | -2.43(-1.09%) |
Nov 03, 2023 | 218.92 | 223.52 | 218.41 | 222.94 | 446,689 | +6.72(+3.11%) |
Nov 02, 2023 | 211.77 | 216.70 | 211.22 | 216.22 | 344,901 | +7.00(+3.34%) |
Nov 01, 2023 | 210.57 | 210.57 | 205.97 | 209.22 | 452,027 | -1.07(-0.51%) |
Oct 31, 2023 | 208.27 | 212.77 | 207.13 | 210.29 | 427,873 | +1.98(+0.95%) |
Oct 30, 2023 | 206.76 | 209.06 | 206.12 | 208.31 | 391,243 | +3.70(+1.81%) |
Oct 27, 2023 | 208.42 | 208.42 | 202.99 | 204.62 | 400,394 | -2.40(-1.16%) |
Oct 26, 2023 | 205.73 | 208.78 | 205.41 | 207.01 | 450,023 | -0.86(-0.41%) |
Oct 25, 2023 | 209.46 | 210.58 | 207.76 | 207.88 | 468,659 | -3.55(-1.68%) |
Oct 24, 2023 | 214.29 | 216.72 | 211.21 | 211.42 | 359,665 | -1.14(-0.54%) |
Oct 23, 2023 | 213.32 | 216.59 | 212.02 | 212.56 | 325,084 | -1.46(-0.68%) |
Oct 20, 2023 | 213.32 | 215.03 | 210.52 | 214.02 | 331,522 | +0.49(+0.23%) |
Oct 19, 2023 | 220.99 | 222.70 | 212.78 | 213.53 | 404,581 | -7.29(-3.30%) |
Oct 18, 2023 | 221.07 | 222.22 | 219.72 | 220.83 | 449,574 | -2.03(-0.91%) |
Oct 17, 2023 | 220.58 | 225.42 | 219.88 | 222.86 | 499,995 | +2.20(+1.00%) |
Oct 16, 2023 | 215.50 | 221.51 | 214.91 | 220.66 | 417,244 | +7.56(+3.55%) |
Oct 13, 2023 | 209.69 | 213.35 | 209.69 | 213.10 | 326,904 | +1.72(+0.82%) |
Oct 12, 2023 | 213.69 | 213.69 | 209.89 | 211.37 | 351,277 | -2.51(-1.17%) |
Oct 11, 2023 | 211.64 | 216.10 | 211.19 | 213.88 | 386,026 | +3.08(+1.46%) |
Oct 10, 2023 | 210.72 | 211.28 | 208.75 | 210.80 | 371,151 | +1.98(+0.95%) |
Oct 09, 2023 | 209.58 | 210.04 | 207.76 | 208.82 | 297,184 | -2.39(-1.13%) |
Oct 06, 2023 | 206.26 | 213.27 | 206.02 | 211.21 | 581,425 | +3.94(+1.90%) |
Oct 05, 2023 | 207.80 | 209.16 | 206.17 | 207.26 | 483,471 | -1.58(-0.76%) |
Oct 04, 2023 | 204.07 | 210.57 | 203.24 | 208.84 | 698,617 | +4.98(+2.44%) |
Oct 03, 2023 | 206.56 | 208.43 | 202.71 | 203.86 | 749,916 | -4.46(-2.14%) |
Oct 02, 2023 | 217.97 | 218.49 | 208.00 | 208.31 | 968,247 | -9.39(-4.31%) |
Sep 29, 2023 | 235.23 | 237.04 | 217.47 | 217.70 | 1,527,192 | -19.98(-8.40%) |
Sep 28, 2023 | 230.85 | 237.89 | 229.79 | 237.68 | 587,751 | +6.18(+2.67%) |
Sep 27, 2023 | 232.39 | 232.81 | 229.44 | 231.50 | 492,185 | -1.87(-0.80%) |
Sep 26, 2023 | 238.15 | 239.73 | 233.15 | 233.37 | 442,974 | -5.35(-2.24%) |
Sep 25, 2023 | 237.64 | 239.11 | 237.60 | 238.72 | 387,922 | -0.93(-0.39%) |
Sep 22, 2023 | 240.66 | 241.65 | 238.97 | 239.65 | 341,842 | -0.66(-0.27%) |
Sep 21, 2023 | 245.58 | 245.58 | 240.31 | 240.31 | 466,051 | -7.41(-2.99%) |
Sep 20, 2023 | 247.84 | 249.91 | 247.56 | 247.71 | 368,694 | +0.22(+0.09%) |
Sep 19, 2023 | 248.07 | 249.97 | 246.91 | 247.50 | 499,751 | -0.38(-0.15%) |
Sep 18, 2023 | 246.10 | 248.45 | 244.34 | 247.88 | 494,453 | +0.66(+0.27%) |
Sep 15, 2023 | 246.33 | 248.03 | 244.80 | 247.22 | 5,912,144 | +0.70(+0.28%) |
Sep 14, 2023 | 244.84 | 246.99 | 243.15 | 246.53 | 461,277 | +3.66(+1.51%) |
Sep 13, 2023 | 243.39 | 243.96 | 241.73 | 242.87 | 542,849 | -1.72(-0.70%) |
Sep 12, 2023 | 244.44 | 248.50 | 244.38 | 244.58 | 431,125 | -1.11(-0.45%) |
Sep 11, 2023 | 245.47 | 247.19 | 242.84 | 245.69 | 411,922 | +0.44(+0.18%) |
Sep 08, 2023 | 241.18 | 246.59 | 241.18 | 245.25 | 483,746 | +4.39(+1.82%) |
Sep 07, 2023 | 243.07 | 243.97 | 240.09 | 240.87 | 587,914 | +2.40(+1.01%) |
Sep 06, 2023 | 230.09 | 238.56 | 230.02 | 238.46 | 740,881 | +6.99(+3.02%) |
Sep 05, 2023 | 236.94 | 240.70 | 230.87 | 231.48 | 1,138,802 | +7.88(+3.52%) |
Sep 01, 2023 | 223.54 | 225.31 | 222.33 | 223.60 | 270,626 | +1.55(+0.70%) |
Aug 31, 2023 | 223.15 | 224.61 | 221.25 | 222.05 | 482,722 | -0.40(-0.18%) |
Aug 30, 2023 | 220.82 | 223.53 | 220.75 | 222.45 | 216,322 | +0.98(+0.44%) |
Aug 29, 2023 | 217.41 | 221.61 | 217.29 | 221.47 | 233,024 | +3.35(+1.53%) |
Aug 28, 2023 | 217.29 | 219.03 | 216.76 | 218.12 | 186,818 | +1.47(+0.68%) |
Aug 25, 2023 | 218.69 | 219.56 | 216.18 | 216.65 | 188,510 | -1.54(-0.71%) |
Aug 24, 2023 | 220.93 | 222.90 | 217.71 | 218.19 | 220,161 | -3.48(-1.57%) |
Aug 23, 2023 | 221.22 | 222.57 | 219.79 | 221.68 | 214,017 | +0.81(+0.36%) |
Aug 22, 2023 | 221.68 | 222.53 | 220.75 | 220.87 | 332,032 | -0.12(-0.05%) |
Aug 21, 2023 | 221.00 | 221.95 | 219.96 | 220.99 | 229,207 | +0.32(+0.15%) |
Aug 18, 2023 | 218.67 | 222.55 | 218.67 | 220.66 | 206,047 | +0.50(+0.23%) |
Aug 17, 2023 | 220.63 | 221.86 | 219.78 | 220.16 | 199,584 | -0.29(-0.13%) |
Aug 16, 2023 | 221.48 | 223.82 | 219.57 | 220.46 | 204,385 | -2.06(-0.93%) |
Aug 15, 2023 | 223.88 | 224.70 | 222.28 | 222.52 | 179,398 | -2.46(-1.09%) |
Aug 14, 2023 | 225.40 | 226.18 | 223.95 | 224.98 | 190,713 | -1.32(-0.59%) |
Aug 11, 2023 | 225.31 | 226.80 | 224.65 | 226.31 | 192,519 | -0.18(-0.08%) |
Aug 10, 2023 | 227.99 | 229.16 | 226.40 | 226.48 | 161,591 | -0.92(-0.41%) |
Aug 09, 2023 | 228.36 | 228.60 | 226.75 | 227.40 | 191,411 | +0.05(+0.02%) |
Aug 08, 2023 | 227.38 | 227.91 | 225.15 | 227.35 | 237,356 | -1.20(-0.52%) |
Aug 07, 2023 | 227.74 | 228.91 | 226.23 | 228.55 | 243,528 | +2.30(+1.02%) |
Aug 04, 2023 | 227.88 | 228.73 | 225.46 | 226.25 | 191,209 | -0.11(-0.05%) |
Aug 03, 2023 | 226.12 | 227.15 | 222.63 | 226.35 | 309,087 | -1.36(-0.60%) |
Aug 02, 2023 | 230.47 | 230.86 | 227.69 | 227.72 | 142,923 | -4.25(-1.83%) |
Aug 01, 2023 | 229.50 | 233.80 | 229.50 | 231.97 | 315,144 | +0.92(+0.40%) |
Jul 31, 2023 | 230.60 | 232.01 | 229.33 | 231.04 | 348,070 | +1.22(+0.53%) |
Jul 28, 2023 | 229.47 | 230.88 | 228.09 | 229.83 | 280,811 | +2.21(+0.97%) |
Jul 27, 2023 | 233.90 | 233.90 | 227.40 | 227.62 | 278,533 | -4.28(-1.84%) |
Jul 26, 2023 | 232.19 | 233.02 | 230.52 | 231.90 | 275,461 | -0.24(-0.10%) |
Jul 25, 2023 | 230.03 | 232.17 | 228.31 | 232.13 | 250,490 | +0.54(+0.23%) |
Jul 24, 2023 | 235.50 | 236.60 | 230.79 | 231.59 | 348,356 | -4.67(-1.98%) |
Jul 21, 2023 | 235.64 | 236.72 | 233.98 | 236.26 | 282,614 | +1.95(+0.83%) |
Jul 20, 2023 | 236.42 | 236.42 | 233.62 | 234.31 | 326,887 | -2.42(-1.02%) |
Jul 19, 2023 | 239.87 | 240.24 | 235.88 | 236.74 | 359,850 | -3.44(-1.43%) |
Jul 18, 2023 | 238.93 | 241.88 | 238.01 | 240.18 | 335,451 | +0.76(+0.32%) |
Jul 17, 2023 | 238.24 | 240.80 | 237.62 | 239.42 | 163,917 | -0.74(-0.31%) |
Jul 14, 2023 | 243.31 | 243.31 | 236.81 | 240.16 | 234,927 | -3.67(-1.50%) |
Jul 13, 2023 | 240.85 | 243.86 | 239.04 | 243.83 | 281,168 | +4.46(+1.86%) |
Jul 12, 2023 | 243.62 | 244.74 | 238.77 | 239.36 | 303,667 | -1.53(-0.64%) |
Jul 11, 2023 | 239.89 | 241.72 | 239.50 | 240.90 | 219,653 | +0.60(+0.25%) |
Jul 10, 2023 | 239.07 | 243.42 | 239.06 | 240.30 | 252,389 | +1.00(+0.42%) |
Jul 07, 2023 | 239.21 | 242.11 | 238.26 | 239.29 | 266,645 | -0.97(-0.40%) |
Jul 06, 2023 | 238.38 | 240.48 | 235.47 | 240.27 | 392,514 | -1.34(-0.56%) |
Jul 05, 2023 | 242.88 | 242.88 | 239.84 | 241.61 | 304,557 | -2.25(-0.92%) |