Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 232.74 | 234.37 | 231.99 | 233.66 | 86,943 | +2.20(+0.95%) |
May 23, 2024 | 235.50 | 235.50 | 231.01 | 231.46 | 105,664 | -3.23(-1.38%) |
May 22, 2024 | 234.41 | 235.67 | 233.56 | 234.69 | 97,756 | +0.36(+0.15%) |
May 21, 2024 | 234.36 | 234.48 | 233.59 | 234.33 | 106,237 | -0.64(-0.27%) |
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 112,546 | +1.09(+0.47%) |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 118,108 | +0.30(+0.13%) |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 115,983 | -0.79(-0.34%) |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 140,904 | +3.47(+1.50%) |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 104,435 | +0.96(+0.42%) |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 116,536 | -0.42(-0.18%) |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 398,858 | +0.16(+0.07%) |
May 09, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 147,105 | +1.13(+0.49%) |
May 08, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 173,111 | -0.73(-0.32%) |
May 07, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 124,423 | -0.39(-0.17%) |
May 06, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 159,591 | +2.87(+1.26%) |
May 03, 2024 | 228.42 | 228.56 | 226.55 | 227.32 | 101,333 | +1.57(+0.70%) |
May 02, 2024 | 225.14 | 226.38 | 222.28 | 225.75 | 113,484 | +2.40(+1.07%) |
May 01, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 319,323 | -0.49(-0.22%) |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 107,895 | -4.28(-1.88%) |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 101,546 | +1.33(+0.59%) |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 122,296 | +1.66(+0.74%) |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 181,479 | +0.60(+0.27%) |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 203,960 | +0.26(+0.12%) |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 243,569 | +3.47(+1.57%) |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 121,711 | +2.05(+0.94%) |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 161,804 | -2.10(-0.95%) |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 240,692 | -1.08(-0.49%) |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 199,555 | -1.63(-0.73%) |
Apr 16, 2024 | 223.57 | 224.47 | 222.22 | 223.56 | 144,028 | -0.35(-0.16%) |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 289,179 | -3.88(-1.70%) |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 197,326 | -4.09(-1.76%) |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 118,688 | +0.98(+0.42%) |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 157,840 | -3.01(-1.29%) |
Apr 09, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 146,414 | +0.64(+0.27%) |
Apr 08, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 175,253 | +1.08(+0.47%) |
Apr 05, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 154,372 | +2.71(+1.18%) |
Apr 04, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 161,614 | -3.15(-1.35%) |
Apr 03, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 174,888 | +0.56(+0.24%) |
Apr 02, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 173,820 | -2.41(-1.03%) |
Apr 01, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 201,134 | -1.31(-0.56%) |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 162,620 | +0.00(+0.00%) |
Mar 27, 2024 | 235.37 | 235.86 | 234.84 | 235.79 | 127,630 | +2.37(+1.02%) |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 245,366 | -0.16(-0.07%) |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 130,136 | +0.37(+0.16%) |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 196,330 | -1.27(-0.54%) |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 150,017 | +1.72(+0.74%) |
Mar 20, 2024 | 230.36 | 232.82 | 229.99 | 232.76 | 350,720 | +2.48(+1.08%) |
Mar 19, 2024 | 228.49 | 230.38 | 227.97 | 230.28 | 170,033 | +0.94(+0.41%) |
Mar 18, 2024 | 230.24 | 230.59 | 229.22 | 229.34 | 128,669 | +0.50(+0.22%) |
Mar 15, 2024 | 228.88 | 229.90 | 228.26 | 228.84 | 207,770 | -1.10(-0.48%) |
Mar 14, 2024 | 232.31 | 232.31 | 228.34 | 229.94 | 144,783 | -2.12(-0.91%) |
Mar 13, 2024 | 232.33 | 233.21 | 231.71 | 232.05 | 187,577 | -0.48(-0.21%) |
Mar 12, 2024 | 231.83 | 232.68 | 230.49 | 232.53 | 109,542 | +1.45(+0.63%) |
Mar 11, 2024 | 230.59 | 231.43 | 229.68 | 231.08 | 117,081 | -0.27(-0.12%) |
Mar 08, 2024 | 233.52 | 234.30 | 230.69 | 231.35 | 188,378 | -1.58(-0.68%) |
Mar 07, 2024 | 232.18 | 233.52 | 231.84 | 232.93 | 171,883 | +2.59(+1.12%) |
Mar 06, 2024 | 230.75 | 231.27 | 229.20 | 230.35 | 202,471 | +2.01(+0.88%) |
Mar 05, 2024 | 230.62 | 230.62 | 227.25 | 228.34 | 234,924 | -3.21(-1.38%) |
Mar 04, 2024 | 231.60 | 232.19 | 230.40 | 231.54 | 161,585 | +0.37(+0.16%) |
Mar 01, 2024 | 229.38 | 231.21 | 228.33 | 231.17 | 196,302 | +2.36(+1.03%) |
Feb 29, 2024 | 228.80 | 229.47 | 227.69 | 228.82 | 316,147 | +1.32(+0.58%) |
Feb 28, 2024 | 226.60 | 227.97 | 226.36 | 227.50 | 180,570 | +0.17(+0.07%) |
Feb 27, 2024 | 227.59 | 227.69 | 226.80 | 227.33 | 282,837 | +0.91(+0.40%) |
Feb 26, 2024 | 226.75 | 227.38 | 226.31 | 226.42 | 118,864 | +0.11(+0.05%) |
Feb 23, 2024 | 226.57 | 227.09 | 225.44 | 226.31 | 825,809 | +0.20(+0.09%) |
Feb 22, 2024 | 224.81 | 226.54 | 224.31 | 226.11 | 116,749 | +4.15(+1.87%) |
Feb 21, 2024 | 221.20 | 221.99 | 220.35 | 221.96 | 159,600 | -0.30(-0.13%) |
Feb 20, 2024 | 223.02 | 223.02 | 221.17 | 222.26 | 163,223 | -1.83(-0.82%) |
Feb 16, 2024 | 224.97 | 226.19 | 224.01 | 224.09 | 123,885 | -1.39(-0.62%) |
Feb 15, 2024 | 224.61 | 225.75 | 223.98 | 225.47 | 133,734 | +1.69(+0.75%) |
Feb 14, 2024 | 222.18 | 224.06 | 221.54 | 223.79 | 213,132 | +3.39(+1.54%) |
Feb 13, 2024 | 219.32 | 221.62 | 218.51 | 220.39 | 313,804 | -3.57(-1.60%) |
Feb 12, 2024 | 224.16 | 225.45 | 223.71 | 223.97 | 126,833 | -0.14(-0.06%) |
Feb 09, 2024 | 223.91 | 224.65 | 223.26 | 224.11 | 119,720 | +0.60(+0.27%) |
Feb 08, 2024 | 222.22 | 223.86 | 222.21 | 223.51 | 342,301 | +1.67(+0.75%) |
Feb 07, 2024 | 221.10 | 222.70 | 220.25 | 221.84 | 166,311 | +1.60(+0.73%) |
Feb 06, 2024 | 218.72 | 220.28 | 218.10 | 220.24 | 150,645 | +2.31(+1.06%) |
Feb 05, 2024 | 218.93 | 219.16 | 216.53 | 217.94 | 98,469 | -1.90(-0.86%) |
Feb 02, 2024 | 218.53 | 220.56 | 216.84 | 219.83 | 136,858 | +0.81(+0.37%) |
Feb 01, 2024 | 217.13 | 219.03 | 215.51 | 219.03 | 200,632 | +3.14(+1.45%) |
Jan 31, 2024 | 218.68 | 219.71 | 215.89 | 215.89 | 108,384 | -3.94(-1.79%) |
Jan 30, 2024 | 220.07 | 220.63 | 219.37 | 219.83 | 111,076 | -0.67(-0.30%) |
Jan 29, 2024 | 217.53 | 220.50 | 217.33 | 220.50 | 250,214 | +2.97(+1.37%) |
Jan 26, 2024 | 218.53 | 218.87 | 217.45 | 217.53 | 154,044 | -0.65(-0.30%) |
Jan 25, 2024 | 219.22 | 219.22 | 217.19 | 218.18 | 140,640 | +0.81(+0.37%) |
Jan 24, 2024 | 220.60 | 220.60 | 217.23 | 217.37 | 150,974 | -1.35(-0.62%) |
Jan 23, 2024 | 219.38 | 219.65 | 217.80 | 218.72 | 154,500 | -0.17(-0.08%) |
Jan 22, 2024 | 217.98 | 219.78 | 217.64 | 218.89 | 173,518 | +2.34(+1.08%) |
Jan 19, 2024 | 215.36 | 216.88 | 214.30 | 216.55 | 163,021 | +1.91(+0.89%) |
Jan 18, 2024 | 213.94 | 214.65 | 212.44 | 214.64 | 107,894 | +2.07(+0.97%) |
Jan 17, 2024 | 212.34 | 212.64 | 211.21 | 212.58 | 142,990 | -1.46(-0.68%) |
Jan 16, 2024 | 214.05 | 214.83 | 213.12 | 214.03 | 173,758 | -1.26(-0.58%) |
Jan 12, 2024 | 216.62 | 217.32 | 214.95 | 215.29 | 211,977 | -0.51(-0.24%) |
Jan 11, 2024 | 216.13 | 216.42 | 213.69 | 215.80 | 145,122 | -0.32(-0.15%) |
Jan 10, 2024 | 215.40 | 216.39 | 214.24 | 216.12 | 139,355 | +0.86(+0.40%) |
Jan 09, 2024 | 214.54 | 216.06 | 213.88 | 215.26 | 153,951 | -0.59(-0.27%) |
Jan 08, 2024 | 212.20 | 215.86 | 212.20 | 215.85 | 194,514 | +4.01(+1.89%) |
Jan 05, 2024 | 211.18 | 213.31 | 210.84 | 211.84 | 112,861 | -0.10(-0.05%) |
Jan 04, 2024 | 211.25 | 213.10 | 210.91 | 211.94 | 117,562 | +0.10(+0.05%) |
Jan 03, 2024 | 214.31 | 214.31 | 211.72 | 211.84 | 156,046 | -4.09(-1.90%) |
Jan 02, 2024 | 217.79 | 218.11 | 215.11 | 215.93 | 197,830 | -3.25(-1.48%) |
Dec 29, 2023 | 220.58 | 221.17 | 218.82 | 219.19 | 85,258 | -1.62(-0.73%) |
Dec 28, 2023 | 220.74 | 221.11 | 220.38 | 220.80 | 126,295 | -0.01(-0.00%) |
Dec 27, 2023 | 220.55 | 220.87 | 219.85 | 220.81 | 112,294 | +0.64(+0.29%) |
Dec 26, 2023 | 219.12 | 220.65 | 218.66 | 220.17 | 116,666 | +1.65(+0.75%) |
Dec 22, 2023 | 218.53 | 219.06 | 217.51 | 218.53 | 109,794 | +0.99(+0.45%) |
Dec 21, 2023 | 216.22 | 217.58 | 215.53 | 217.54 | 155,350 | +3.57(+1.67%) |
Dec 20, 2023 | 217.27 | 218.24 | 213.97 | 213.97 | 151,524 | -3.92(-1.80%) |
Dec 19, 2023 | 217.01 | 218.15 | 216.75 | 217.89 | 160,415 | +1.76(+0.82%) |
Dec 18, 2023 | 216.10 | 216.69 | 215.29 | 216.13 | 121,392 | +0.66(+0.30%) |
Dec 15, 2023 | 216.26 | 216.49 | 214.75 | 215.47 | 185,346 | -0.71(-0.33%) |
Dec 14, 2023 | 215.25 | 217.11 | 214.65 | 216.18 | 192,271 | +3.03(+1.42%) |
Dec 13, 2023 | 209.19 | 213.58 | 208.91 | 213.15 | 192,294 | +4.14(+1.98%) |
Dec 12, 2023 | 207.79 | 209.34 | 207.16 | 209.01 | 149,482 | +1.35(+0.65%) |
Dec 11, 2023 | 205.72 | 207.75 | 205.15 | 207.65 | 136,281 | +2.38(+1.16%) |
Dec 08, 2023 | 203.93 | 205.63 | 203.93 | 205.28 | 119,822 | +1.11(+0.54%) |
Dec 07, 2023 | 203.98 | 204.41 | 203.30 | 204.17 | 91,625 | +0.83(+0.41%) |
Dec 06, 2023 | 205.19 | 205.83 | 203.31 | 203.34 | 199,789 | -0.90(-0.44%) |
Dec 05, 2023 | 205.13 | 205.13 | 203.40 | 204.24 | 122,429 | -1.88(-0.91%) |
Dec 04, 2023 | 205.24 | 206.88 | 204.69 | 206.12 | 142,947 | -0.49(-0.24%) |
Dec 01, 2023 | 202.97 | 206.64 | 202.65 | 206.61 | 206,805 | +3.25(+1.60%) |
Nov 30, 2023 | 202.87 | 203.39 | 201.83 | 203.36 | 104,044 | +1.00(+0.50%) |
Nov 29, 2023 | 202.78 | 204.03 | 202.03 | 202.36 | 133,546 | +1.04(+0.51%) |
Nov 28, 2023 | 201.18 | 202.56 | 201.04 | 201.32 | 99,491 | -0.28(-0.14%) |
Nov 27, 2023 | 201.35 | 202.30 | 200.96 | 201.60 | 101,361 | -0.30(-0.15%) |
Nov 24, 2023 | 200.99 | 201.98 | 200.84 | 201.90 | 98,354 | +0.74(+0.37%) |
Nov 22, 2023 | 201.20 | 202.02 | 200.66 | 201.16 | 151,236 | +0.86(+0.43%) |
Nov 21, 2023 | 200.33 | 200.76 | 199.61 | 200.31 | 190,632 | -0.48(-0.24%) |
Nov 20, 2023 | 199.13 | 201.13 | 198.67 | 200.78 | 189,488 | +1.79(+0.90%) |
Nov 17, 2023 | 198.93 | 199.19 | 198.34 | 198.99 | 157,020 | +0.91(+0.46%) |
Nov 16, 2023 | 198.46 | 198.95 | 197.18 | 198.09 | 135,961 | -0.69(-0.35%) |
Nov 15, 2023 | 198.81 | 200.69 | 198.64 | 198.77 | 223,298 | +0.50(+0.25%) |
Nov 14, 2023 | 195.85 | 198.74 | 195.31 | 198.28 | 430,976 | +6.14(+3.20%) |
Nov 13, 2023 | 191.59 | 192.53 | 191.13 | 192.13 | 105,163 | -0.11(-0.06%) |
Nov 10, 2023 | 189.90 | 192.24 | 189.28 | 192.24 | 69,066 | +2.55(+1.34%) |
Nov 09, 2023 | 192.24 | 192.24 | 189.48 | 189.69 | 157,909 | -1.58(-0.83%) |
Nov 08, 2023 | 191.85 | 192.11 | 190.58 | 191.28 | 150,244 | +0.06(+0.03%) |
Nov 07, 2023 | 190.13 | 191.74 | 189.74 | 191.22 | 124,557 | +1.50(+0.79%) |
Nov 06, 2023 | 191.41 | 191.54 | 188.70 | 189.71 | 159,371 | -1.40(-0.73%) |
Nov 03, 2023 | 188.82 | 191.85 | 188.82 | 191.12 | 150,206 | +3.80(+2.03%) |
Nov 02, 2023 | 185.15 | 187.53 | 185.15 | 187.31 | 252,329 | +4.48(+2.45%) |
Nov 01, 2023 | 182.14 | 182.90 | 180.59 | 182.83 | 181,280 | +0.53(+0.29%) |
Oct 31, 2023 | 180.79 | 182.70 | 180.64 | 182.31 | 219,693 | +2.19(+1.22%) |
Oct 30, 2023 | 180.75 | 181.18 | 178.65 | 180.12 | 129,321 | -0.09(-0.05%) |
Oct 27, 2023 | 182.22 | 182.25 | 179.73 | 180.20 | 165,309 | -1.23(-0.68%) |
Oct 26, 2023 | 182.71 | 183.36 | 180.96 | 181.44 | 293,562 | -1.94(-1.06%) |
Oct 25, 2023 | 186.10 | 186.25 | 183.15 | 183.38 | 137,904 | -3.94(-2.10%) |
Oct 24, 2023 | 187.56 | 188.49 | 185.92 | 187.32 | 166,441 | +0.98(+0.52%) |
Oct 23, 2023 | 186.58 | 188.20 | 185.22 | 186.35 | 138,585 | -0.94(-0.50%) |
Oct 20, 2023 | 189.75 | 189.77 | 187.14 | 187.28 | 147,990 | -2.60(-1.37%) |
Oct 19, 2023 | 192.44 | 193.21 | 189.48 | 189.88 | 110,988 | -2.36(-1.23%) |
Oct 18, 2023 | 194.98 | 194.98 | 192.12 | 192.24 | 82,509 | -3.96(-2.02%) |
Oct 17, 2023 | 193.96 | 197.32 | 193.72 | 196.20 | 119,564 | +0.82(+0.42%) |
Oct 16, 2023 | 193.79 | 195.88 | 193.31 | 195.39 | 89,158 | +2.40(+1.24%) |
Oct 13, 2023 | 194.93 | 195.10 | 192.34 | 192.99 | 113,613 | -1.54(-0.79%) |
Oct 12, 2023 | 197.39 | 197.39 | 193.59 | 194.53 | 95,744 | -2.49(-1.26%) |
Oct 11, 2023 | 196.91 | 197.47 | 195.56 | 197.02 | 53,659 | +0.44(+0.22%) |
Oct 10, 2023 | 195.20 | 197.88 | 195.15 | 196.58 | 98,032 | +1.65(+0.85%) |
Oct 09, 2023 | 192.37 | 195.33 | 191.84 | 194.93 | 120,332 | +1.58(+0.82%) |
Oct 06, 2023 | 189.21 | 194.35 | 189.15 | 193.35 | 219,141 | +3.00(+1.57%) |
Oct 05, 2023 | 190.57 | 190.78 | 188.58 | 190.35 | 238,892 | -0.33(-0.17%) |
Oct 04, 2023 | 189.55 | 190.85 | 188.18 | 190.68 | 124,086 | +1.69(+0.90%) |
Oct 03, 2023 | 191.18 | 191.90 | 188.39 | 188.99 | 203,719 | -3.52(-1.83%) |
Oct 02, 2023 | 193.69 | 193.92 | 191.32 | 192.50 | 174,850 | -1.42(-0.73%) |
Sep 29, 2023 | 195.99 | 196.20 | 193.67 | 193.92 | 91,127 | -0.43(-0.22%) |
Sep 28, 2023 | 192.21 | 195.40 | 192.21 | 194.35 | 77,575 | +1.94(+1.01%) |
Sep 27, 2023 | 191.98 | 193.17 | 190.82 | 192.41 | 192,219 | +1.59(+0.83%) |
Sep 26, 2023 | 192.54 | 192.79 | 190.66 | 190.82 | 165,187 | -2.70(-1.39%) |
Sep 25, 2023 | 192.10 | 193.52 | 192.75 | 193.52 | 195,642 | +0.81(+0.42%) |
Sep 22, 2023 | 193.68 | 194.17 | 192.69 | 192.71 | 101,407 | -0.06(-0.03%) |
Sep 21, 2023 | 196.00 | 196.00 | 192.68 | 192.77 | 145,476 | -4.26(-2.16%) |
Sep 20, 2023 | 199.19 | 199.63 | 197.03 | 197.03 | 69,329 | -1.28(-0.65%) |
Sep 19, 2023 | 198.90 | 198.90 | 197.32 | 198.31 | 180,150 | -0.73(-0.37%) |
Sep 18, 2023 | 198.97 | 199.73 | 198.80 | 199.05 | 68,525 | -0.47(-0.23%) |
Sep 15, 2023 | 201.36 | 201.36 | 199.16 | 199.51 | 85,182 | -2.43(-1.20%) |
Sep 14, 2023 | 201.81 | 202.29 | 200.68 | 201.94 | 83,604 | +1.33(+0.66%) |
Sep 13, 2023 | 201.65 | 201.75 | 200.02 | 200.61 | 88,874 | -1.09(-0.54%) |
Sep 12, 2023 | 201.87 | 202.80 | 201.56 | 201.70 | 62,215 | -0.84(-0.42%) |
Sep 11, 2023 | 202.89 | 203.27 | 201.89 | 202.54 | 87,413 | +0.70(+0.34%) |
Sep 08, 2023 | 202.95 | 203.34 | 201.49 | 201.85 | 103,566 | -0.94(-0.46%) |
Sep 07, 2023 | 202.11 | 203.07 | 200.99 | 202.78 | 68,351 | -0.97(-0.48%) |
Sep 06, 2023 | 203.94 | 204.97 | 202.65 | 203.76 | 207,635 | -0.37(-0.18%) |
Sep 05, 2023 | 205.19 | 205.22 | 203.96 | 204.13 | 91,771 | -1.69(-0.82%) |
Sep 01, 2023 | 206.03 | 206.78 | 205.30 | 205.82 | 142,187 | +1.36(+0.67%) |
Aug 31, 2023 | 205.22 | 205.61 | 204.39 | 204.45 | 97,325 | -0.17(-0.08%) |
Aug 30, 2023 | 203.34 | 205.02 | 203.07 | 204.62 | 135,832 | +1.38(+0.68%) |
Aug 29, 2023 | 199.88 | 203.27 | 199.59 | 203.24 | 176,163 | +3.18(+1.59%) |
Aug 28, 2023 | 199.87 | 200.50 | 199.32 | 200.06 | 137,284 | +1.42(+0.72%) |
Aug 25, 2023 | 197.56 | 199.25 | 196.27 | 198.64 | 214,129 | +1.62(+0.82%) |
Aug 24, 2023 | 200.61 | 201.00 | 197.02 | 197.02 | 174,787 | -3.04(-1.52%) |
Aug 23, 2023 | 198.22 | 200.37 | 197.93 | 200.06 | 164,364 | +2.10(+1.06%) |
Aug 22, 2023 | 198.76 | 198.76 | 197.62 | 197.96 | 129,292 | +0.02(+0.01%) |
Aug 21, 2023 | 197.80 | 198.37 | 196.56 | 197.94 | 104,243 | +0.54(+0.27%) |
Aug 18, 2023 | 195.22 | 197.75 | 194.93 | 197.41 | 120,182 | +0.62(+0.31%) |
Aug 17, 2023 | 199.81 | 199.81 | 196.68 | 196.79 | 131,897 | -2.44(-1.22%) |
Aug 16, 2023 | 200.78 | 201.30 | 199.16 | 199.22 | 118,319 | -1.64(-0.82%) |
Aug 15, 2023 | 202.43 | 202.43 | 200.68 | 200.87 | 155,167 | -2.39(-1.17%) |
Aug 14, 2023 | 201.52 | 203.26 | 201.38 | 203.25 | 166,938 | +1.14(+0.57%) |
Aug 11, 2023 | 201.90 | 202.84 | 201.59 | 202.11 | 151,574 | -0.76(-0.38%) |
Aug 10, 2023 | 204.22 | 205.62 | 202.08 | 202.87 | 109,433 | -0.11(-0.05%) |
Aug 09, 2023 | 204.05 | 204.36 | 202.69 | 202.98 | 88,044 | -0.95(-0.47%) |
Aug 08, 2023 | 203.77 | 204.07 | 202.08 | 203.94 | 103,073 | -1.97(-0.96%) |
Aug 07, 2023 | 205.20 | 205.91 | 204.46 | 205.91 | 91,212 | +1.44(+0.70%) |
Aug 04, 2023 | 207.10 | 207.15 | 204.28 | 204.46 | 158,143 | -1.89(-0.92%) |
Aug 03, 2023 | 206.20 | 207.06 | 205.53 | 206.35 | 198,595 | -0.77(-0.37%) |
Aug 02, 2023 | 208.86 | 208.91 | 206.58 | 207.13 | 151,770 | -3.82(-1.81%) |
Aug 01, 2023 | 210.28 | 211.09 | 209.76 | 210.94 | 93,641 | -0.42(-0.20%) |
Jul 31, 2023 | 210.86 | 211.83 | 210.58 | 211.36 | 85,601 | +1.32(+0.63%) |
Jul 28, 2023 | 210.56 | 210.76 | 209.33 | 210.04 | 125,173 | +1.57(+0.75%) |
Jul 27, 2023 | 212.56 | 212.56 | 207.92 | 208.47 | 109,779 | -2.38(-1.13%) |
Jul 26, 2023 | 209.95 | 211.24 | 209.73 | 210.85 | 92,681 | -0.10(-0.05%) |
Jul 25, 2023 | 209.71 | 211.53 | 209.71 | 210.94 | 95,313 | +1.26(+0.60%) |
Jul 24, 2023 | 210.22 | 210.55 | 208.94 | 209.68 | 97,477 | -0.30(-0.14%) |
Jul 21, 2023 | 210.77 | 211.08 | 209.79 | 209.98 | 71,252 | +0.33(+0.16%) |
Jul 20, 2023 | 211.40 | 211.63 | 209.35 | 209.65 | 104,531 | -2.91(-1.37%) |
Jul 19, 2023 | 213.18 | 213.91 | 211.83 | 212.57 | 218,303 | -0.10(-0.05%) |
Jul 18, 2023 | 211.60 | 212.82 | 211.20 | 212.66 | 155,684 | +1.20(+0.57%) |
Jul 17, 2023 | 209.31 | 212.13 | 209.13 | 211.46 | 202,322 | +1.89(+0.90%) |
Jul 14, 2023 | 210.73 | 211.08 | 209.14 | 209.57 | 110,210 | -1.09(-0.52%) |
Jul 13, 2023 | 209.70 | 210.96 | 209.11 | 210.67 | 207,425 | +2.12(+1.02%) |
Jul 12, 2023 | 209.53 | 209.76 | 208.01 | 208.55 | 192,630 | +1.05(+0.51%) |
Jul 11, 2023 | 205.57 | 207.75 | 205.42 | 207.50 | 123,194 | +2.43(+1.18%) |
Jul 10, 2023 | 201.99 | 205.13 | 201.99 | 205.07 | 117,071 | +2.99(+1.48%) |
Jul 07, 2023 | 201.27 | 203.64 | 200.72 | 202.08 | 79,791 | +0.57(+0.28%) |
Jul 06, 2023 | 201.37 | 202.20 | 199.75 | 201.51 | 193,817 | -2.02(-0.99%) |
Jul 05, 2023 | 203.63 | 204.06 | 202.72 | 203.53 | 184,627 | -0.97(-0.48%) |
Jul 03, 2023 | 204.46 | 204.66 | 203.79 | 204.50 | 61,000 | -0.05(-0.02%) |
Jun 30, 2023 | 204.16 | 205.35 | 204.16 | 204.55 | 87,927 | +1.96(+0.97%) |
Jun 29, 2023 | 201.78 | 202.59 | 201.30 | 202.59 | 102,863 | +0.94(+0.47%) |
Jun 28, 2023 | 200.51 | 202.28 | 200.00 | 201.65 | 113,980 | +0.80(+0.40%) |
Jun 27, 2023 | 198.52 | 201.18 | 198.14 | 200.85 | 127,059 | +3.12(+1.58%) |
Jun 26, 2023 | 196.79 | 198.47 | 196.32 | 197.73 | 91,732 | +0.98(+0.50%) |
Jun 23, 2023 | 196.74 | 197.66 | 196.42 | 196.75 | 80,439 | -1.86(-0.94%) |
Jun 22, 2023 | 198.18 | 198.77 | 197.41 | 198.61 | 84,836 | -0.34(-0.17%) |
Jun 21, 2023 | 199.04 | 199.61 | 198.33 | 198.95 | 118,001 | -0.67(-0.33%) |
Jun 20, 2023 | 199.92 | 200.24 | 198.34 | 199.62 | 101,209 | -1.47(-0.73%) |
Jun 16, 2023 | 203.15 | 203.17 | 200.66 | 201.09 | 110,607 | -0.88(-0.44%) |