Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 329.02 | 332.06 | 311.59 | 317.31 | 5,295,127 | -8.23(-2.53%) |
Apr 29, 2024 | 323.95 | 326.21 | 320.46 | 325.54 | 3,162,372 | +2.20(+0.68%) |
Apr 26, 2024 | 317.26 | 324.35 | 317.26 | 323.33 | 2,312,589 | +7.18(+2.27%) |
Apr 25, 2024 | 313.11 | 317.93 | 311.22 | 316.15 | 2,460,438 | -1.69(-0.53%) |
Apr 24, 2024 | 323.03 | 324.44 | 313.01 | 317.84 | 3,560,915 | +5.93(+1.90%) |
Apr 23, 2024 | 311.01 | 314.34 | 309.47 | 311.91 | 2,789,624 | +4.74(+1.54%) |
Apr 22, 2024 | 304.44 | 309.42 | 303.26 | 307.17 | 2,386,417 | +5.05(+1.67%) |
Apr 19, 2024 | 308.12 | 310.73 | 301.36 | 302.12 | 3,093,894 | -5.90(-1.92%) |
Apr 18, 2024 | 312.81 | 314.77 | 307.54 | 308.02 | 1,865,970 | -1.24(-0.40%) |
Apr 17, 2024 | 315.74 | 315.74 | 304.93 | 309.25 | 2,211,249 | -5.16(-1.64%) |
Apr 16, 2024 | 311.96 | 316.59 | 310.39 | 314.41 | 1,552,059 | +0.07(+0.02%) |
Apr 15, 2024 | 323.03 | 323.85 | 312.95 | 314.34 | 2,454,516 | -3.21(-1.01%) |
Apr 12, 2024 | 313.33 | 317.72 | 313.33 | 317.55 | 2,255,264 | +1.24(+0.39%) |
Apr 11, 2024 | 313.47 | 318.41 | 312.02 | 316.31 | 1,553,246 | +2.88(+0.92%) |
Apr 10, 2024 | 308.08 | 316.42 | 305.30 | 313.43 | 2,433,260 | +0.50(+0.16%) |
Apr 09, 2024 | 323.97 | 324.54 | 312.07 | 312.93 | 4,081,333 | -11.91(-3.67%) |
Apr 08, 2024 | 325.33 | 328.39 | 322.67 | 324.85 | 2,431,009 | -4.68(-1.42%) |
Apr 05, 2024 | 322.96 | 330.48 | 321.83 | 329.52 | 2,652,146 | +10.32(+3.23%) |
Apr 04, 2024 | 322.94 | 325.24 | 317.22 | 319.20 | 3,048,539 | -0.78(-0.24%) |
Apr 03, 2024 | 314.56 | 321.40 | 314.56 | 319.98 | 2,993,578 | +6.17(+1.97%) |
Apr 02, 2024 | 312.11 | 315.48 | 311.65 | 313.81 | 2,781,469 | +2.71(+0.87%) |
Apr 01, 2024 | 312.07 | 313.19 | 310.14 | 311.10 | 1,216,828 | -0.65(-0.21%) |
Mar 28, 2024 | 313.75 | 313.11 | 311.07 | 311.75 | 1,989,462 | -1.72(-0.55%) |
Mar 27, 2024 | 313.06 | 313.70 | 307.61 | 313.46 | 1,880,012 | +2.31(+0.74%) |
Mar 26, 2024 | 310.73 | 315.36 | 310.53 | 311.15 | 2,253,771 | +0.20(+0.06%) |
Mar 25, 2024 | 314.06 | 314.84 | 310.57 | 310.95 | 1,708,706 | -4.69(-1.48%) |
Mar 22, 2024 | 313.99 | 316.07 | 313.42 | 315.64 | 2,052,620 | +1.06(+0.34%) |
Mar 21, 2024 | 310.78 | 314.85 | 309.27 | 314.58 | 2,173,953 | +5.69(+1.84%) |
Mar 20, 2024 | 303.65 | 309.50 | 302.46 | 308.89 | 1,952,004 | +6.83(+2.26%) |
Mar 19, 2024 | 297.35 | 302.27 | 296.38 | 302.06 | 1,466,517 | +4.20(+1.41%) |
Mar 18, 2024 | 299.91 | 302.34 | 297.69 | 297.86 | 1,561,985 | +0.85(+0.29%) |
Mar 15, 2024 | 297.14 | 301.77 | 296.87 | 297.01 | 3,033,695 | -2.38(-0.80%) |
Mar 14, 2024 | 301.77 | 302.08 | 296.57 | 299.39 | 2,243,133 | +0.05(+0.02%) |
Mar 13, 2024 | 295.58 | 299.79 | 294.80 | 299.35 | 1,896,823 | +2.49(+0.84%) |
Mar 12, 2024 | 292.55 | 297.42 | 291.07 | 296.85 | 2,069,479 | +5.02(+1.72%) |
Mar 11, 2024 | 294.62 | 294.91 | 288.74 | 291.83 | 1,661,561 | -4.78(-1.61%) |
Mar 08, 2024 | 298.87 | 302.50 | 294.68 | 296.60 | 1,900,061 | -2.69(-0.90%) |
Mar 07, 2024 | 296.91 | 299.69 | 295.09 | 299.30 | 1,880,962 | +4.36(+1.48%) |
Mar 06, 2024 | 293.52 | 296.57 | 293.08 | 294.93 | 1,733,575 | +4.78(+1.65%) |
Mar 05, 2024 | 292.56 | 293.27 | 287.61 | 290.15 | 2,277,195 | -4.62(-1.57%) |
Mar 04, 2024 | 294.09 | 296.32 | 292.74 | 294.77 | 1,955,081 | +2.86(+0.98%) |
Mar 01, 2024 | 287.60 | 292.64 | 287.05 | 291.91 | 2,328,906 | +4.67(+1.63%) |
Feb 29, 2024 | 285.25 | 288.09 | 284.19 | 287.24 | 2,549,882 | +2.03(+0.71%) |
Feb 28, 2024 | 281.84 | 285.89 | 280.95 | 285.21 | 1,286,769 | +3.37(+1.20%) |
Feb 27, 2024 | 282.79 | 283.66 | 280.52 | 281.84 | 1,688,475 | -0.73(-0.26%) |
Feb 26, 2024 | 284.26 | 285.80 | 282.45 | 282.57 | 1,972,388 | -0.63(-0.22%) |
Feb 23, 2024 | 283.71 | 286.70 | 281.27 | 283.19 | 1,238,405 | +0.35(+0.12%) |
Feb 22, 2024 | 281.08 | 284.62 | 280.44 | 282.85 | 2,511,298 | +7.38(+2.68%) |
Feb 21, 2024 | 273.62 | 276.35 | 272.48 | 275.47 | 1,322,900 | +1.06(+0.39%) |
Feb 20, 2024 | 274.55 | 276.17 | 272.54 | 274.41 | 1,270,172 | -1.42(-0.52%) |
Feb 16, 2024 | 274.39 | 277.24 | 272.13 | 275.83 | 1,661,096 | +1.72(+0.63%) |
Feb 15, 2024 | 273.94 | 275.35 | 271.12 | 274.11 | 1,406,563 | +0.17(+0.06%) |
Feb 14, 2024 | 272.60 | 275.46 | 270.94 | 273.94 | 1,439,672 | +3.22(+1.19%) |
Feb 13, 2024 | 266.77 | 271.40 | 264.38 | 270.72 | 2,527,807 | -1.66(-0.61%) |
Feb 12, 2024 | 275.24 | 275.82 | 270.85 | 272.38 | 1,339,843 | -3.89(-1.41%) |
Feb 09, 2024 | 271.87 | 276.88 | 271.34 | 276.27 | 1,567,136 | +4.72(+1.74%) |
Feb 08, 2024 | 271.34 | 273.03 | 270.73 | 271.55 | 1,590,659 | +0.36(+0.13%) |
Feb 07, 2024 | 271.22 | 272.34 | 269.49 | 271.19 | 1,386,086 | +1.72(+0.64%) |
Feb 06, 2024 | 268.65 | 270.66 | 266.33 | 269.47 | 1,930,919 | +1.69(+0.63%) |
Feb 05, 2024 | 267.72 | 269.05 | 264.94 | 267.78 | 2,002,242 | -0.68(-0.25%) |
Feb 02, 2024 | 264.51 | 270.12 | 263.64 | 268.45 | 3,192,278 | +5.50(+2.09%) |
Feb 01, 2024 | 254.07 | 263.14 | 253.90 | 262.96 | 3,685,804 | +18.38(+7.51%) |
Jan 31, 2024 | 247.24 | 249.11 | 244.16 | 244.58 | 2,314,959 | -4.16(-1.67%) |
Jan 30, 2024 | 247.29 | 249.61 | 246.55 | 248.75 | 1,838,809 | +1.54(+0.62%) |
Jan 29, 2024 | 242.92 | 247.29 | 242.86 | 247.20 | 1,473,757 | +2.81(+1.15%) |
Jan 26, 2024 | 244.50 | 246.04 | 243.51 | 244.39 | 1,145,674 | +0.07(+0.03%) |
Jan 25, 2024 | 242.25 | 244.78 | 240.40 | 244.32 | 1,688,719 | +4.22(+1.76%) |
Jan 24, 2024 | 243.44 | 243.50 | 239.98 | 240.10 | 1,551,346 | -1.67(-0.69%) |
Jan 23, 2024 | 242.51 | 242.51 | 237.71 | 241.77 | 1,979,030 | -0.65(-0.27%) |
Jan 22, 2024 | 244.26 | 245.44 | 242.18 | 242.41 | 1,738,019 | -0.70(-0.29%) |
Jan 19, 2024 | 240.30 | 243.13 | 238.59 | 243.11 | 1,509,677 | +4.45(+1.87%) |
Jan 18, 2024 | 235.85 | 239.21 | 234.76 | 238.66 | 1,303,233 | +2.84(+1.21%) |
Jan 17, 2024 | 235.46 | 237.52 | 234.60 | 235.81 | 2,054,340 | -4.45(-1.85%) |
Jan 16, 2024 | 239.71 | 241.77 | 237.74 | 240.27 | 1,547,698 | -0.37(-0.15%) |
Jan 12, 2024 | 242.78 | 242.78 | 239.30 | 240.63 | 1,017,871 | -1.30(-0.54%) |
Jan 11, 2024 | 239.93 | 242.16 | 237.76 | 241.94 | 1,374,950 | +2.52(+1.05%) |
Jan 10, 2024 | 239.53 | 240.93 | 238.34 | 239.42 | 1,240,553 | +1.40(+0.59%) |
Jan 09, 2024 | 236.00 | 238.30 | 234.23 | 238.02 | 980,295 | +0.50(+0.21%) |
Jan 08, 2024 | 234.69 | 237.71 | 232.77 | 237.52 | 1,286,468 | +4.09(+1.75%) |
Jan 05, 2024 | 233.15 | 234.12 | 232.31 | 233.43 | 991,802 | +0.38(+0.16%) |
Jan 04, 2024 | 232.34 | 235.51 | 232.34 | 233.05 | 1,311,582 | +1.37(+0.59%) |
Jan 03, 2024 | 235.95 | 235.99 | 230.43 | 231.68 | 1,854,503 | -5.76(-2.43%) |
Jan 02, 2024 | 237.43 | 238.81 | 235.41 | 237.44 | 1,317,072 | -1.91(-0.80%) |
Dec 29, 2023 | 239.82 | 240.50 | 238.45 | 239.35 | 954,882 | +0.07(+0.03%) |
Dec 28, 2023 | 238.04 | 240.37 | 236.93 | 239.28 | 778,071 | -0.07(-0.03%) |
Dec 27, 2023 | 238.57 | 239.89 | 238.36 | 239.35 | 944,124 | +0.61(+0.25%) |
Dec 26, 2023 | 237.28 | 239.25 | 237.28 | 238.75 | 688,096 | +1.56(+0.66%) |
Dec 22, 2023 | 236.45 | 237.80 | 235.85 | 237.19 | 747,636 | +1.34(+0.57%) |
Dec 21, 2023 | 234.28 | 236.00 | 232.75 | 235.84 | 1,061,236 | +3.32(+1.43%) |
Dec 20, 2023 | 236.53 | 237.13 | 232.32 | 232.52 | 1,443,867 | -4.18(-1.76%) |
Dec 19, 2023 | 236.24 | 237.60 | 235.21 | 236.70 | 1,019,156 | +1.01(+0.43%) |
Dec 18, 2023 | 236.26 | 237.25 | 234.93 | 235.69 | 1,533,268 | -0.28(-0.12%) |
Dec 15, 2023 | 232.82 | 237.03 | 232.49 | 235.96 | 4,396,773 | -0.29(-0.12%) |
Dec 14, 2023 | 237.38 | 238.43 | 234.43 | 236.25 | 2,222,534 | +0.90(+0.38%) |
Dec 13, 2023 | 236.01 | 236.62 | 232.93 | 235.35 | 1,217,311 | -0.26(-0.11%) |
Dec 12, 2023 | 233.60 | 236.17 | 233.38 | 235.60 | 1,266,627 | +2.35(+1.01%) |
Dec 11, 2023 | 232.31 | 235.24 | 231.28 | 233.25 | 1,584,830 | +2.36(+1.02%) |
Dec 08, 2023 | 226.79 | 232.02 | 226.54 | 230.89 | 2,037,131 | +4.35(+1.92%) |
Dec 07, 2023 | 226.35 | 227.94 | 225.41 | 226.54 | 1,406,469 | +1.00(+0.45%) |
Dec 06, 2023 | 226.65 | 231.17 | 225.25 | 225.54 | 1,313,380 | +1.31(+0.59%) |
Dec 05, 2023 | 226.03 | 226.49 | 223.24 | 224.22 | 1,401,150 | -2.58(-1.14%) |
Dec 04, 2023 | 227.23 | 227.93 | 224.81 | 226.81 | 1,602,207 | -2.25(-0.98%) |
Dec 01, 2023 | 226.44 | 230.60 | 226.21 | 229.06 | 1,615,487 | +2.75(+1.22%) |
Nov 30, 2023 | 225.56 | 227.07 | 224.54 | 226.30 | 2,223,635 | +1.88(+0.84%) |
Nov 29, 2023 | 226.07 | 227.19 | 223.95 | 224.42 | 1,440,951 | +1.20(+0.54%) |
Nov 28, 2023 | 227.17 | 227.93 | 223.15 | 223.22 | 1,897,169 | -4.16(-1.83%) |
Nov 27, 2023 | 226.89 | 228.49 | 226.31 | 227.39 | 981,190 | +0.06(+0.03%) |
Nov 24, 2023 | 228.34 | 228.95 | 226.75 | 227.33 | 529,434 | -0.19(-0.08%) |
Nov 22, 2023 | 226.49 | 230.02 | 226.24 | 227.51 | 1,479,669 | +1.89(+0.84%) |
Nov 21, 2023 | 225.25 | 226.32 | 224.21 | 225.63 | 1,578,072 | +0.09(+0.04%) |
Nov 20, 2023 | 225.55 | 226.17 | 223.89 | 225.54 | 2,155,439 | -0.88(-0.39%) |
Nov 17, 2023 | 225.34 | 227.05 | 225.00 | 226.41 | 2,048,752 | +0.99(+0.44%) |
Nov 16, 2023 | 225.12 | 226.86 | 224.51 | 225.42 | 1,643,014 | +1.14(+0.51%) |
Nov 15, 2023 | 226.61 | 227.59 | 223.86 | 224.28 | 2,694,370 | -2.44(-1.07%) |
Nov 14, 2023 | 223.74 | 227.61 | 222.51 | 226.71 | 1,812,361 | +5.50(+2.48%) |
Nov 13, 2023 | 220.22 | 221.67 | 218.90 | 221.21 | 1,430,483 | +0.75(+0.34%) |
Nov 10, 2023 | 218.75 | 220.91 | 216.58 | 220.47 | 1,642,330 | +3.42(+1.58%) |
Nov 09, 2023 | 218.16 | 221.91 | 216.28 | 217.05 | 2,443,817 | +0.78(+0.36%) |
Nov 08, 2023 | 215.53 | 217.16 | 214.33 | 216.27 | 1,518,040 | +1.75(+0.82%) |
Nov 07, 2023 | 213.50 | 216.89 | 212.73 | 214.53 | 1,512,777 | -0.59(-0.27%) |
Nov 06, 2023 | 213.21 | 215.28 | 210.70 | 215.11 | 1,593,932 | +1.63(+0.76%) |
Nov 03, 2023 | 217.38 | 218.20 | 213.41 | 213.48 | 1,864,281 | -0.51(-0.24%) |
Nov 02, 2023 | 214.42 | 217.44 | 211.99 | 213.99 | 2,655,321 | +1.32(+0.62%) |
Nov 01, 2023 | 207.23 | 213.55 | 206.75 | 212.67 | 3,754,061 | +6.85(+3.33%) |
Oct 31, 2023 | 197.59 | 206.78 | 196.68 | 205.82 | 4,859,879 | +10.03(+5.12%) |
Oct 30, 2023 | 195.66 | 197.10 | 194.15 | 195.79 | 2,543,834 | +2.45(+1.27%) |
Oct 27, 2023 | 194.47 | 196.44 | 191.82 | 193.35 | 1,799,044 | -1.23(-0.63%) |
Oct 26, 2023 | 194.18 | 198.14 | 193.34 | 194.57 | 1,717,184 | +1.31(+0.68%) |
Oct 25, 2023 | 199.87 | 201.04 | 193.11 | 193.27 | 1,829,364 | -4.37(-2.21%) |
Oct 24, 2023 | 195.50 | 197.84 | 193.70 | 197.63 | 2,384,014 | +4.13(+2.13%) |
Oct 23, 2023 | 192.32 | 195.81 | 191.32 | 193.51 | 2,787,403 | +1.47(+0.76%) |
Oct 20, 2023 | 197.37 | 197.98 | 189.89 | 192.04 | 4,980,459 | -5.86(-2.96%) |
Oct 19, 2023 | 200.07 | 202.68 | 197.01 | 197.90 | 2,021,616 | -2.47(-1.24%) |
Oct 18, 2023 | 204.83 | 204.83 | 199.10 | 200.38 | 2,545,610 | -9.27(-4.42%) |
Oct 17, 2023 | 208.52 | 211.29 | 206.71 | 209.64 | 1,161,201 | +0.14(+0.07%) |
Oct 16, 2023 | 208.96 | 212.44 | 206.81 | 209.50 | 1,501,856 | +3.00(+1.45%) |
Oct 13, 2023 | 213.26 | 215.25 | 205.06 | 206.50 | 2,683,232 | -8.76(-4.07%) |
Oct 12, 2023 | 214.28 | 218.24 | 213.19 | 215.26 | 2,514,762 | +1.56(+0.73%) |
Oct 11, 2023 | 212.10 | 213.82 | 211.23 | 213.70 | 1,143,508 | +2.60(+1.23%) |
Oct 10, 2023 | 211.27 | 214.05 | 210.20 | 211.10 | 1,761,284 | -0.04(-0.02%) |
Oct 09, 2023 | 208.17 | 211.32 | 206.23 | 211.14 | 1,738,785 | +3.06(+1.47%) |
Oct 06, 2023 | 201.95 | 209.50 | 200.80 | 208.08 | 2,572,651 | +6.94(+3.45%) |
Oct 05, 2023 | 206.62 | 207.03 | 200.87 | 201.14 | 3,013,780 | -6.10(-2.94%) |
Oct 04, 2023 | 206.75 | 208.23 | 204.47 | 207.24 | 1,666,471 | +0.29(+0.14%) |
Oct 03, 2023 | 208.58 | 211.34 | 205.15 | 206.95 | 1,693,903 | -1.18(-0.57%) |
Oct 02, 2023 | 211.29 | 212.45 | 205.85 | 208.13 | 2,009,686 | -3.01(-1.43%) |
Sep 29, 2023 | 214.71 | 214.82 | 210.59 | 211.14 | 1,331,113 | -2.23(-1.04%) |
Sep 28, 2023 | 211.48 | 215.16 | 210.93 | 213.36 | 1,531,065 | +1.16(+0.55%) |
Sep 27, 2023 | 210.76 | 213.10 | 210.02 | 212.21 | 2,053,982 | +3.26(+1.56%) |
Sep 26, 2023 | 212.32 | 213.29 | 208.49 | 208.95 | 1,725,688 | -4.78(-2.24%) |
Sep 25, 2023 | 210.53 | 214.25 | 213.83 | 213.73 | 2,154,883 | +3.21(+1.52%) |
Sep 22, 2023 | 207.66 | 212.03 | 206.92 | 210.52 | 2,089,289 | +1.99(+0.95%) |
Sep 21, 2023 | 211.85 | 211.85 | 208.02 | 208.53 | 1,956,907 | -3.96(-1.86%) |
Sep 20, 2023 | 215.25 | 218.01 | 212.19 | 212.49 | 1,241,849 | -1.50(-0.70%) |
Sep 19, 2023 | 216.06 | 216.77 | 210.18 | 213.99 | 2,577,165 | -2.96(-1.36%) |
Sep 18, 2023 | 215.09 | 219.40 | 214.24 | 216.95 | 2,281,370 | +1.50(+0.69%) |
Sep 15, 2023 | 217.48 | 217.48 | 212.65 | 215.45 | 5,114,933 | -4.47(-2.03%) |
Sep 14, 2023 | 221.16 | 222.19 | 218.90 | 219.92 | 2,290,677 | +0.73(+0.33%) |
Sep 13, 2023 | 222.54 | 224.12 | 217.66 | 219.19 | 5,875,624 | -6.43(-2.85%) |
Sep 12, 2023 | 234.54 | 238.02 | 223.37 | 225.61 | 5,562,713 | -10.04(-4.26%) |
Sep 11, 2023 | 234.03 | 235.74 | 232.64 | 235.65 | 1,555,220 | +1.89(+0.81%) |
Sep 08, 2023 | 232.08 | 233.82 | 231.52 | 233.76 | 1,429,070 | +1.31(+0.56%) |
Sep 07, 2023 | 228.48 | 232.84 | 227.80 | 232.45 | 1,768,944 | +3.17(+1.38%) |
Sep 06, 2023 | 227.26 | 230.20 | 226.84 | 229.28 | 1,716,596 | +2.02(+0.89%) |
Sep 05, 2023 | 230.66 | 231.22 | 226.23 | 227.26 | 1,630,860 | -4.06(-1.75%) |
Sep 01, 2023 | 229.11 | 231.62 | 228.86 | 231.32 | 1,437,746 | +3.27(+1.43%) |
Aug 31, 2023 | 227.69 | 229.91 | 227.09 | 228.06 | 2,061,647 | +0.29(+0.13%) |
Aug 30, 2023 | 226.74 | 227.92 | 225.67 | 227.77 | 1,248,102 | +1.98(+0.88%) |
Aug 29, 2023 | 222.83 | 226.54 | 222.83 | 225.79 | 1,406,273 | +1.82(+0.81%) |
Aug 28, 2023 | 221.97 | 225.41 | 221.90 | 223.97 | 1,627,681 | +1.97(+0.89%) |
Aug 25, 2023 | 219.77 | 223.23 | 217.43 | 222.00 | 2,458,272 | +3.31(+1.51%) |
Aug 24, 2023 | 219.57 | 221.93 | 218.49 | 218.69 | 2,851,273 | -0.39(-0.18%) |
Aug 23, 2023 | 215.58 | 220.55 | 215.58 | 219.08 | 1,775,511 | +3.97(+1.85%) |
Aug 22, 2023 | 214.93 | 215.65 | 213.18 | 215.11 | 1,508,040 | +1.53(+0.72%) |
Aug 21, 2023 | 213.31 | 214.06 | 210.92 | 213.57 | 1,356,498 | +1.08(+0.51%) |
Aug 18, 2023 | 210.60 | 214.09 | 209.96 | 212.49 | 1,746,125 | +0.27(+0.13%) |
Aug 17, 2023 | 214.68 | 216.27 | 211.71 | 212.23 | 1,103,168 | -1.69(-0.79%) |
Aug 16, 2023 | 215.81 | 217.69 | 213.83 | 213.92 | 1,258,116 | -1.83(-0.85%) |
Aug 15, 2023 | 215.61 | 216.44 | 214.61 | 215.75 | 975,387 | -1.09(-0.50%) |
Aug 14, 2023 | 215.10 | 217.93 | 215.09 | 216.84 | 1,287,220 | +0.67(+0.31%) |
Aug 11, 2023 | 215.50 | 217.51 | 214.87 | 216.17 | 1,044,784 | +1.42(+0.66%) |
Aug 10, 2023 | 215.43 | 217.83 | 213.73 | 214.75 | 1,327,316 | -0.89(-0.41%) |
Aug 09, 2023 | 217.70 | 218.34 | 214.74 | 215.64 | 1,769,235 | -2.35(-1.08%) |
Aug 08, 2023 | 217.78 | 218.34 | 215.75 | 217.99 | 1,609,169 | -0.88(-0.40%) |
Aug 07, 2023 | 215.14 | 219.50 | 214.82 | 218.87 | 1,493,537 | +5.14(+2.40%) |
Aug 04, 2023 | 215.74 | 217.08 | 213.53 | 213.73 | 2,064,784 | -0.34(-0.16%) |
Aug 03, 2023 | 214.70 | 216.38 | 212.63 | 214.07 | 2,163,377 | -1.75(-0.81%) |
Aug 02, 2023 | 215.03 | 222.61 | 213.37 | 215.81 | 3,655,009 | -0.13(-0.06%) |
Aug 01, 2023 | 208.44 | 216.83 | 208.05 | 215.94 | 5,096,209 | +13.49(+6.66%) |
Jul 31, 2023 | 201.83 | 202.66 | 200.41 | 202.45 | 2,379,692 | +1.99(+0.99%) |
Jul 28, 2023 | 201.06 | 201.71 | 199.43 | 200.46 | 2,060,211 | +1.18(+0.59%) |
Jul 27, 2023 | 201.74 | 201.74 | 198.66 | 199.28 | 3,414,960 | -0.93(-0.46%) |
Jul 26, 2023 | 201.98 | 203.10 | 198.05 | 200.20 | 2,714,055 | -3.20(-1.58%) |
Jul 25, 2023 | 202.71 | 204.53 | 202.22 | 203.41 | 2,307,854 | -1.06(-0.52%) |
Jul 24, 2023 | 205.42 | 206.75 | 204.11 | 204.46 | 1,674,685 | -0.33(-0.16%) |
Jul 21, 2023 | 207.90 | 208.56 | 203.87 | 204.79 | 2,620,043 | -3.18(-1.53%) |
Jul 20, 2023 | 207.92 | 208.87 | 206.93 | 207.96 | 2,002,525 | +1.09(+0.52%) |
Jul 19, 2023 | 205.51 | 208.25 | 205.37 | 206.88 | 2,551,917 | -0.52(-0.25%) |
Jul 18, 2023 | 203.33 | 207.79 | 203.09 | 207.40 | 2,535,516 | +4.32(+2.13%) |
Jul 17, 2023 | 200.51 | 203.70 | 199.40 | 203.08 | 1,405,117 | +2.47(+1.23%) |
Jul 14, 2023 | 201.11 | 201.49 | 199.28 | 200.62 | 1,102,427 | -0.89(-0.44%) |
Jul 13, 2023 | 199.68 | 202.28 | 198.37 | 201.50 | 1,519,608 | +2.41(+1.21%) |
Jul 12, 2023 | 202.14 | 202.16 | 198.84 | 199.10 | 1,659,648 | -1.04(-0.52%) |
Jul 11, 2023 | 198.85 | 200.81 | 198.46 | 200.13 | 1,794,174 | -0.09(-0.04%) |
Jul 10, 2023 | 196.41 | 200.31 | 196.16 | 200.22 | 1,652,207 | +4.54(+2.32%) |
Jul 07, 2023 | 194.49 | 198.05 | 194.01 | 195.69 | 1,609,219 | +0.70(+0.36%) |
Jul 06, 2023 | 194.79 | 195.97 | 193.61 | 194.99 | 1,889,263 | -1.13(-0.58%) |
Jul 05, 2023 | 196.31 | 197.67 | 195.49 | 196.12 | 1,608,372 | -1.71(-0.86%) |
Jul 03, 2023 | 196.96 | 198.40 | 195.73 | 197.83 | 751,356 | -0.46(-0.23%) |
Jun 30, 2023 | 197.02 | 199.53 | 196.40 | 198.29 | 1,770,327 | +2.22(+1.13%) |
Jun 29, 2023 | 193.32 | 196.93 | 192.13 | 196.07 | 2,506,954 | +4.04(+2.11%) |
Jun 28, 2023 | 195.19 | 195.19 | 191.44 | 192.03 | 2,830,587 | -2.86(-1.47%) |
Jun 27, 2023 | 193.36 | 195.62 | 192.97 | 194.89 | 1,582,895 | +1.55(+0.80%) |
Jun 26, 2023 | 191.75 | 195.16 | 191.55 | 193.34 | 1,222,384 | +1.60(+0.83%) |
Jun 23, 2023 | 191.07 | 192.74 | 190.27 | 191.74 | 2,331,972 | -1.12(-0.58%) |
Jun 22, 2023 | 192.20 | 193.72 | 190.45 | 192.87 | 2,220,793 | +0.75(+0.39%) |
Jun 21, 2023 | 190.75 | 192.99 | 190.16 | 192.12 | 2,532,657 | +0.60(+0.31%) |
Jun 20, 2023 | 186.94 | 191.85 | 186.62 | 191.52 | 2,266,604 | +2.93(+1.55%) |
Jun 16, 2023 | 190.10 | 194.13 | 187.62 | 188.59 | 6,337,859 | -5.55(-2.86%) |
Jun 15, 2023 | 190.00 | 194.73 | 189.44 | 194.14 | 2,319,824 | +3.77(+1.98%) |
Jun 14, 2023 | 190.86 | 192.16 | 189.25 | 190.37 | 1,862,771 | -0.78(-0.41%) |
Jun 13, 2023 | 186.65 | 191.19 | 185.72 | 191.15 | 1,965,982 | +4.25(+2.27%) |
Jun 12, 2023 | 184.69 | 187.44 | 182.96 | 186.90 | 1,455,526 | +2.22(+1.20%) |
Jun 09, 2023 | 185.28 | 185.60 | 182.42 | 184.68 | 1,581,399 | -0.51(-0.28%) |
Jun 08, 2023 | 184.82 | 186.14 | 182.12 | 185.20 | 3,089,191 | -0.77(-0.41%) |
Jun 07, 2023 | 180.92 | 186.08 | 179.66 | 185.97 | 2,660,120 | +5.11(+2.82%) |
Jun 06, 2023 | 180.27 | 182.68 | 179.81 | 180.86 | 1,193,448 | -0.17(-0.09%) |
Jun 05, 2023 | 183.04 | 184.07 | 180.64 | 181.03 | 1,879,315 | -2.85(-1.55%) |
Jun 02, 2023 | 178.88 | 184.76 | 178.77 | 183.88 | 2,804,271 | +7.34(+4.16%) |
Jun 01, 2023 | 174.04 | 177.50 | 172.84 | 176.54 | 2,113,179 | +3.10(+1.79%) |
May 31, 2023 | 178.56 | 179.15 | 173.06 | 173.44 | 3,183,315 | -5.83(-3.25%) |
May 30, 2023 | 180.95 | 182.39 | 177.89 | 179.27 | 2,299,028 | -0.64(-0.36%) |
May 26, 2023 | 175.49 | 181.18 | 175.10 | 179.91 | 4,195,770 | +5.43(+3.11%) |
May 25, 2023 | 172.07 | 174.82 | 170.26 | 174.48 | 3,936,280 | +8.66(+5.22%) |
May 24, 2023 | 167.90 | 167.92 | 164.99 | 165.82 | 1,980,421 | -3.15(-1.86%) |
May 23, 2023 | 170.38 | 171.84 | 168.59 | 168.97 | 1,976,663 | -2.78(-1.62%) |
May 22, 2023 | 171.78 | 173.67 | 169.74 | 171.75 | 1,479,846 | +0.03(+0.02%) |
May 19, 2023 | 173.12 | 175.01 | 169.68 | 171.72 | 1,787,044 | -0.45(-0.26%) |
May 18, 2023 | 168.24 | 172.51 | 168.01 | 172.17 | 2,768,558 | +3.56(+2.11%) |
May 17, 2023 | 164.95 | 169.06 | 164.85 | 168.61 | 2,051,190 | +4.53(+2.76%) |
May 16, 2023 | 166.31 | 166.33 | 162.93 | 164.09 | 2,060,063 | -3.46(-2.07%) |
May 15, 2023 | 166.68 | 168.63 | 166.08 | 167.55 | 1,335,693 | +1.32(+0.79%) |
May 12, 2023 | 167.41 | 167.91 | 164.39 | 166.22 | 904,752 | +0.06(+0.04%) |
May 11, 2023 | 165.61 | 166.33 | 164.62 | 166.17 | 1,162,143 | -0.58(-0.35%) |
May 10, 2023 | 169.21 | 169.80 | 164.91 | 166.75 | 1,455,750 | -1.42(-0.84%) |
May 09, 2023 | 166.94 | 168.61 | 165.93 | 168.17 | 1,115,844 | +0.66(+0.39%) |
May 08, 2023 | 169.28 | 169.55 | 166.21 | 167.51 | 1,701,001 | -1.15(-0.68%) |
May 05, 2023 | 167.18 | 169.26 | 166.84 | 168.66 | 1,942,034 | +3.42(+2.07%) |
May 04, 2023 | 168.10 | 168.13 | 164.17 | 165.24 | 2,156,259 | -3.87(-2.29%) |
May 03, 2023 | 171.62 | 173.54 | 168.74 | 169.10 | 2,243,432 | -0.85(-0.50%) |
May 02, 2023 | 165.68 | 170.72 | 163.24 | 169.96 | 3,828,177 | +4.38(+2.65%) |