Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 201.88 | 202.55 | 199.72 | 200.54 | 496,230 | -1.15(-0.57%) |
May 23, 2024 | 204.08 | 204.08 | 200.82 | 201.69 | 501,656 | -2.27(-1.11%) |
May 22, 2024 | 200.37 | 205.06 | 200.22 | 203.96 | 642,090 | +3.99(+2.00%) |
May 21, 2024 | 200.39 | 200.46 | 198.82 | 199.97 | 551,524 | -0.42(-0.21%) |
May 20, 2024 | 203.03 | 203.41 | 199.97 | 200.39 | 496,226 | -3.10(-1.52%) |
May 17, 2024 | 204.76 | 204.76 | 202.71 | 203.49 | 544,856 | -0.54(-0.26%) |
May 16, 2024 | 202.64 | 204.90 | 202.19 | 204.03 | 505,324 | +1.91(+0.94%) |
May 15, 2024 | 200.70 | 202.69 | 200.57 | 202.12 | 516,122 | +2.25(+1.13%) |
May 14, 2024 | 198.34 | 200.74 | 198.03 | 199.87 | 502,014 | +2.07(+1.05%) |
May 13, 2024 | 196.41 | 198.29 | 195.75 | 197.80 | 615,111 | +2.11(+1.08%) |
May 10, 2024 | 194.03 | 196.28 | 193.57 | 195.69 | 560,986 | +2.63(+1.36%) |
May 09, 2024 | 191.84 | 194.18 | 190.47 | 193.06 | 653,452 | +2.60(+1.37%) |
May 08, 2024 | 198.00 | 198.72 | 188.30 | 190.46 | 875,493 | -10.90(-5.41%) |
May 07, 2024 | 201.94 | 202.00 | 200.34 | 201.36 | 469,180 | +0.68(+0.34%) |
May 06, 2024 | 200.00 | 200.96 | 198.36 | 200.68 | 461,646 | +1.83(+0.92%) |
May 03, 2024 | 196.95 | 199.08 | 196.82 | 198.85 | 437,685 | +3.50(+1.79%) |
May 02, 2024 | 194.31 | 195.78 | 192.61 | 195.35 | 429,709 | +1.92(+0.99%) |
May 01, 2024 | 193.71 | 196.11 | 192.86 | 193.43 | 333,705 | +0.02(+0.01%) |
Apr 30, 2024 | 196.15 | 196.37 | 193.36 | 193.41 | 373,520 | -2.88(-1.47%) |
Apr 29, 2024 | 195.04 | 196.36 | 194.75 | 196.29 | 315,245 | +2.14(+1.10%) |
Apr 26, 2024 | 195.23 | 196.04 | 194.03 | 194.15 | 211,848 | -1.41(-0.72%) |
Apr 25, 2024 | 194.22 | 196.03 | 192.72 | 195.56 | 257,489 | +0.48(+0.25%) |
Apr 24, 2024 | 195.20 | 195.93 | 193.68 | 195.08 | 255,805 | -0.83(-0.42%) |
Apr 23, 2024 | 195.04 | 196.14 | 194.43 | 195.91 | 350,594 | +1.68(+0.86%) |
Apr 22, 2024 | 194.30 | 195.54 | 193.02 | 194.23 | 321,616 | +0.85(+0.44%) |
Apr 19, 2024 | 193.94 | 194.92 | 193.33 | 193.38 | 393,844 | +0.40(+0.21%) |
Apr 18, 2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391,863 | -0.47(-0.24%) |
Apr 17, 2024 | 194.99 | 194.99 | 192.31 | 193.45 | 421,221 | -0.16(-0.08%) |
Apr 16, 2024 | 195.62 | 196.36 | 193.44 | 193.61 | 500,508 | -2.06(-1.05%) |
Apr 15, 2024 | 200.72 | 201.11 | 195.35 | 195.67 | 332,391 | -3.16(-1.59%) |
Apr 12, 2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400,129 | -1.92(-0.96%) |
Apr 11, 2024 | 204.27 | 204.90 | 200.67 | 200.75 | 436,695 | -2.82(-1.39%) |
Apr 10, 2024 | 204.68 | 204.81 | 202.76 | 203.57 | 414,256 | -3.67(-1.77%) |
Apr 09, 2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576,902 | +2.37(+1.16%) |
Apr 08, 2024 | 202.86 | 205.19 | 202.62 | 204.87 | 588,031 | +2.12(+1.05%) |
Apr 05, 2024 | 199.00 | 203.55 | 199.00 | 202.75 | 471,826 | +4.16(+2.09%) |
Apr 04, 2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300,962 | -0.89(-0.45%) |
Apr 03, 2024 | 202.00 | 202.03 | 198.72 | 199.48 | 465,440 | -3.10(-1.53%) |
Apr 02, 2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317,810 | -0.65(-0.32%) |
Apr 01, 2024 | 204.26 | 204.47 | 203.01 | 203.23 | 188,157 | -1.63(-0.80%) |
Mar 28, 2024 | 204.43 | 205.61 | 205.36 | 204.86 | 368,237 | +1.02(+0.50%) |
Mar 27, 2024 | 203.25 | 203.98 | 201.94 | 203.84 | 362,147 | +2.13(+1.06%) |
Mar 26, 2024 | 202.27 | 202.93 | 200.82 | 201.71 | 326,979 | -0.63(-0.31%) |
Mar 25, 2024 | 203.50 | 203.78 | 202.01 | 202.34 | 312,264 | -1.17(-0.57%) |
Mar 22, 2024 | 206.15 | 206.15 | 202.76 | 203.51 | 325,733 | -2.54(-1.23%) |
Mar 21, 2024 | 204.59 | 206.59 | 203.87 | 206.05 | 340,129 | +1.89(+0.93%) |
Mar 20, 2024 | 202.50 | 204.26 | 202.50 | 204.16 | 323,175 | +1.91(+0.94%) |
Mar 19, 2024 | 199.85 | 202.36 | 199.72 | 202.25 | 405,954 | +2.77(+1.39%) |
Mar 18, 2024 | 200.90 | 201.20 | 199.26 | 199.48 | 462,989 | -0.72(-0.36%) |
Mar 15, 2024 | 197.95 | 200.31 | 197.95 | 200.20 | 856,894 | +0.47(+0.24%) |
Mar 14, 2024 | 202.49 | 203.12 | 198.78 | 199.73 | 355,119 | -2.45(-1.21%) |
Mar 13, 2024 | 203.32 | 204.14 | 201.78 | 202.18 | 351,014 | -1.03(-0.50%) |
Mar 12, 2024 | 201.37 | 204.13 | 200.82 | 203.21 | 363,706 | +1.64(+0.82%) |
Mar 11, 2024 | 202.26 | 202.90 | 200.36 | 201.56 | 297,880 | -1.19(-0.58%) |
Mar 08, 2024 | 204.10 | 204.83 | 201.95 | 202.75 | 448,640 | -1.34(-0.66%) |
Mar 07, 2024 | 203.57 | 205.12 | 202.78 | 204.09 | 521,420 | +1.87(+0.93%) |
Mar 06, 2024 | 201.72 | 203.98 | 200.85 | 202.22 | 467,339 | +1.81(+0.90%) |
Mar 05, 2024 | 204.47 | 204.47 | 198.98 | 200.41 | 418,339 | -4.34(-2.12%) |
Mar 04, 2024 | 202.43 | 204.81 | 202.43 | 204.75 | 462,872 | +1.81(+0.89%) |
Mar 01, 2024 | 202.31 | 203.13 | 200.93 | 202.94 | 444,130 | +0.16(+0.08%) |
Feb 29, 2024 | 200.79 | 203.31 | 200.78 | 202.78 | 1,125,015 | +2.12(+1.06%) |
Feb 28, 2024 | 199.41 | 201.76 | 198.51 | 200.66 | 315,504 | +1.43(+0.72%) |
Feb 27, 2024 | 200.16 | 200.50 | 198.05 | 199.22 | 355,886 | -1.38(-0.69%) |
Feb 26, 2024 | 200.45 | 201.62 | 199.93 | 200.61 | 363,572 | -0.09(-0.04%) |
Feb 23, 2024 | 200.11 | 201.13 | 199.10 | 200.70 | 326,513 | +1.64(+0.83%) |
Feb 22, 2024 | 197.15 | 199.27 | 197.15 | 199.05 | 492,346 | +3.25(+1.66%) |
Feb 21, 2024 | 194.66 | 195.99 | 193.65 | 195.81 | 540,398 | +1.41(+0.73%) |
Feb 20, 2024 | 196.89 | 196.89 | 193.89 | 194.39 | 529,238 | -2.75(-1.39%) |
Feb 16, 2024 | 197.12 | 198.44 | 196.17 | 197.14 | 1,217,596 | -0.38(-0.19%) |
Feb 15, 2024 | 195.93 | 197.82 | 195.73 | 197.52 | 724,336 | +1.82(+0.93%) |
Feb 14, 2024 | 193.89 | 196.17 | 193.70 | 195.70 | 1,096,809 | +2.90(+1.50%) |
Feb 13, 2024 | 194.81 | 194.98 | 191.84 | 192.80 | 532,967 | -4.05(-2.06%) |
Feb 12, 2024 | 198.66 | 198.77 | 196.81 | 196.85 | 556,798 | -1.34(-0.68%) |
Feb 09, 2024 | 198.25 | 199.07 | 197.72 | 198.20 | 624,944 | -0.02(-0.01%) |
Feb 08, 2024 | 199.00 | 199.21 | 197.37 | 198.22 | 585,760 | +0.75(+0.38%) |
Feb 07, 2024 | 198.46 | 199.33 | 196.45 | 197.47 | 866,659 | -0.60(-0.30%) |
Feb 06, 2024 | 197.65 | 198.46 | 196.03 | 198.07 | 595,837 | +0.62(+0.31%) |
Feb 05, 2024 | 200.03 | 200.24 | 195.32 | 197.45 | 843,802 | -3.50(-1.74%) |
Feb 02, 2024 | 200.24 | 201.47 | 197.08 | 200.94 | 716,482 | +0.11(+0.05%) |
Feb 01, 2024 | 202.12 | 202.54 | 191.11 | 200.84 | 1,173,594 | -2.56(-1.26%) |
Jan 31, 2024 | 208.41 | 208.41 | 203.11 | 203.40 | 1,196,224 | -4.74(-2.28%) |
Jan 30, 2024 | 207.18 | 209.41 | 207.18 | 208.14 | 1,150,524 | +0.80(+0.38%) |
Jan 29, 2024 | 206.43 | 207.70 | 206.04 | 207.34 | 1,040,332 | +0.28(+0.13%) |
Jan 26, 2024 | 207.20 | 208.78 | 206.71 | 207.06 | 693,153 | -0.37(-0.18%) |
Jan 25, 2024 | 205.70 | 207.66 | 205.70 | 207.43 | 541,698 | +2.17(+1.06%) |
Jan 24, 2024 | 205.75 | 206.96 | 204.66 | 205.26 | 445,345 | -0.25(-0.12%) |
Jan 23, 2024 | 205.55 | 206.60 | 204.84 | 205.51 | 344,341 | -0.06(-0.03%) |
Jan 22, 2024 | 204.50 | 206.07 | 204.50 | 205.57 | 368,853 | +1.49(+0.73%) |
Jan 19, 2024 | 201.09 | 204.20 | 200.36 | 204.08 | 444,380 | +3.64(+1.82%) |
Jan 18, 2024 | 201.28 | 202.38 | 199.51 | 200.44 | 451,890 | -0.72(-0.36%) |
Jan 17, 2024 | 201.74 | 203.99 | 200.53 | 201.15 | 404,394 | -0.21(-0.10%) |
Jan 16, 2024 | 199.99 | 201.99 | 199.25 | 201.36 | 424,287 | -0.44(-0.22%) |
Jan 12, 2024 | 201.31 | 201.86 | 199.92 | 201.80 | 301,423 | +1.38(+0.69%) |
Jan 11, 2024 | 201.62 | 201.71 | 199.24 | 200.42 | 428,435 | -0.76(-0.38%) |
Jan 10, 2024 | 199.74 | 201.22 | 198.29 | 201.17 | 306,037 | +1.96(+0.98%) |
Jan 09, 2024 | 198.04 | 199.49 | 197.42 | 199.21 | 372,136 | +0.00(+0.00%) |
Jan 08, 2024 | 196.45 | 199.25 | 195.39 | 199.21 | 499,696 | +3.64(+1.86%) |
Jan 05, 2024 | 196.00 | 197.50 | 195.13 | 195.58 | 517,283 | -0.74(-0.38%) |
Jan 04, 2024 | 196.91 | 198.80 | 196.25 | 196.31 | 368,169 | -0.03(-0.02%) |
Jan 03, 2024 | 198.73 | 198.95 | 196.32 | 196.34 | 401,341 | -2.76(-1.39%) |
Jan 02, 2024 | 203.54 | 204.15 | 198.22 | 199.10 | 618,754 | -5.84(-2.85%) |
Dec 29, 2023 | 205.00 | 205.97 | 204.06 | 204.94 | 442,884 | -0.08(-0.04%) |
Dec 28, 2023 | 204.17 | 206.47 | 203.45 | 205.02 | 537,596 | +1.55(+0.76%) |
Dec 27, 2023 | 201.39 | 203.70 | 201.07 | 203.47 | 539,677 | +2.24(+1.11%) |
Dec 26, 2023 | 198.99 | 201.88 | 198.75 | 201.22 | 985,002 | +2.34(+1.18%) |
Dec 22, 2023 | 196.69 | 199.38 | 196.07 | 198.88 | 571,084 | +3.30(+1.69%) |
Dec 21, 2023 | 195.54 | 196.11 | 194.23 | 195.59 | 342,588 | +0.00(+0.00%) |
Dec 20, 2023 | 195.73 | 197.70 | 195.37 | 195.59 | 464,725 | -0.66(-0.33%) |
Dec 19, 2023 | 195.94 | 197.68 | 195.72 | 196.24 | 496,353 | +0.31(+0.16%) |
Dec 18, 2023 | 194.23 | 196.00 | 193.68 | 195.94 | 662,994 | +2.95(+1.53%) |
Dec 15, 2023 | 190.69 | 192.99 | 189.17 | 192.99 | 1,141,849 | +0.11(+0.06%) |
Dec 14, 2023 | 192.45 | 192.99 | 191.37 | 192.88 | 637,507 | +1.14(+0.59%) |
Dec 13, 2023 | 192.54 | 192.66 | 190.71 | 191.74 | 470,845 | -0.54(-0.28%) |
Dec 12, 2023 | 190.24 | 192.81 | 189.48 | 192.28 | 475,191 | +2.73(+1.44%) |
Dec 11, 2023 | 189.78 | 191.96 | 189.43 | 189.55 | 491,185 | -0.27(-0.14%) |
Dec 08, 2023 | 190.75 | 190.89 | 187.52 | 189.82 | 536,684 | -0.64(-0.34%) |
Dec 07, 2023 | 189.07 | 190.74 | 187.26 | 190.46 | 613,868 | +0.61(+0.32%) |
Dec 06, 2023 | 192.89 | 194.03 | 189.56 | 189.85 | 1,191,055 | -2.93(-1.52%) |
Dec 05, 2023 | 193.68 | 193.68 | 191.22 | 192.77 | 761,596 | -0.77(-0.40%) |
Dec 04, 2023 | 192.62 | 194.94 | 191.84 | 193.55 | 665,326 | -0.28(-0.14%) |
Dec 01, 2023 | 191.79 | 194.22 | 190.04 | 193.82 | 554,856 | +1.57(+0.82%) |
Nov 30, 2023 | 189.51 | 192.41 | 188.57 | 192.26 | 1,362,260 | +3.15(+1.67%) |
Nov 29, 2023 | 187.63 | 189.51 | 187.48 | 189.10 | 505,492 | +2.05(+1.10%) |
Nov 28, 2023 | 185.76 | 188.26 | 184.69 | 187.05 | 479,374 | +0.94(+0.51%) |
Nov 27, 2023 | 185.07 | 186.28 | 183.92 | 186.11 | 353,679 | +1.02(+0.55%) |
Nov 24, 2023 | 185.46 | 186.44 | 183.81 | 185.09 | 164,035 | -0.11(-0.06%) |
Nov 22, 2023 | 184.37 | 185.34 | 183.60 | 185.19 | 385,646 | +1.44(+0.78%) |
Nov 21, 2023 | 182.62 | 185.29 | 182.12 | 183.76 | 419,867 | +1.53(+0.84%) |
Nov 20, 2023 | 181.52 | 182.68 | 181.10 | 182.23 | 356,316 | +1.00(+0.55%) |
Nov 17, 2023 | 180.62 | 181.28 | 179.65 | 181.23 | 510,505 | +1.48(+0.82%) |
Nov 16, 2023 | 179.59 | 181.07 | 178.86 | 179.75 | 384,842 | +0.88(+0.49%) |
Nov 15, 2023 | 179.03 | 180.61 | 178.71 | 178.87 | 425,461 | -0.68(-0.38%) |
Nov 14, 2023 | 178.91 | 180.60 | 178.34 | 179.55 | 506,714 | +3.18(+1.81%) |
Nov 13, 2023 | 175.32 | 176.41 | 174.87 | 176.37 | 335,906 | +0.67(+0.38%) |
Nov 10, 2023 | 174.89 | 175.85 | 173.80 | 175.69 | 562,088 | +0.93(+0.53%) |
Nov 09, 2023 | 176.98 | 177.75 | 174.39 | 174.76 | 518,533 | -1.75(-0.99%) |
Nov 08, 2023 | 175.37 | 176.61 | 174.38 | 176.50 | 649,824 | +1.03(+0.59%) |
Nov 07, 2023 | 175.87 | 176.50 | 174.65 | 175.47 | 626,286 | -0.43(-0.24%) |
Nov 06, 2023 | 176.03 | 176.84 | 174.13 | 175.90 | 481,454 | +0.21(+0.12%) |
Nov 03, 2023 | 178.18 | 180.62 | 175.57 | 175.69 | 570,495 | -1.68(-0.94%) |
Nov 02, 2023 | 170.10 | 178.20 | 170.06 | 177.37 | 808,224 | +8.21(+4.86%) |
Nov 01, 2023 | 169.08 | 169.41 | 167.40 | 169.16 | 577,983 | -0.11(-0.06%) |
Oct 31, 2023 | 168.30 | 169.88 | 168.12 | 169.26 | 491,810 | +1.16(+0.69%) |
Oct 30, 2023 | 166.78 | 168.99 | 166.49 | 168.10 | 427,352 | +2.07(+1.25%) |
Oct 27, 2023 | 167.75 | 167.75 | 165.39 | 166.03 | 345,457 | -1.94(-1.15%) |
Oct 26, 2023 | 168.82 | 171.18 | 167.92 | 167.97 | 383,252 | -0.65(-0.39%) |
Oct 25, 2023 | 170.54 | 171.33 | 168.42 | 168.62 | 389,900 | -2.84(-1.65%) |
Oct 24, 2023 | 171.70 | 173.15 | 170.02 | 171.46 | 329,010 | +0.19(+0.11%) |
Oct 23, 2023 | 172.02 | 173.61 | 171.18 | 171.27 | 373,440 | -0.53(-0.31%) |
Oct 20, 2023 | 174.79 | 175.05 | 171.63 | 171.79 | 442,780 | -2.69(-1.54%) |
Oct 19, 2023 | 175.85 | 177.06 | 174.12 | 174.48 | 331,172 | -1.73(-0.98%) |
Oct 18, 2023 | 179.13 | 180.39 | 175.92 | 176.21 | 359,534 | -3.44(-1.92%) |
Oct 17, 2023 | 178.44 | 180.55 | 178.29 | 179.65 | 465,825 | +1.50(+0.84%) |
Oct 16, 2023 | 177.24 | 179.22 | 175.98 | 178.15 | 427,949 | +1.90(+1.08%) |
Oct 13, 2023 | 180.11 | 180.16 | 175.26 | 176.25 | 721,472 | -3.51(-1.95%) |
Oct 12, 2023 | 181.26 | 181.34 | 178.55 | 179.76 | 323,878 | -1.16(-0.64%) |
Oct 11, 2023 | 180.49 | 181.04 | 179.08 | 180.92 | 355,031 | +0.91(+0.51%) |
Oct 10, 2023 | 180.22 | 181.46 | 179.17 | 180.01 | 530,384 | -0.43(-0.24%) |
Oct 09, 2023 | 177.89 | 180.47 | 177.89 | 180.43 | 341,625 | +2.19(+1.23%) |
Oct 06, 2023 | 177.03 | 178.90 | 176.27 | 178.24 | 754,292 | +0.37(+0.21%) |
Oct 05, 2023 | 177.27 | 178.26 | 176.02 | 177.87 | 374,559 | -0.13(-0.07%) |
Oct 04, 2023 | 174.66 | 178.13 | 174.63 | 178.00 | 439,900 | +3.69(+2.12%) |
Oct 03, 2023 | 175.38 | 176.29 | 174.00 | 174.31 | 586,332 | -1.25(-0.71%) |
Oct 02, 2023 | 177.42 | 177.95 | 175.02 | 175.56 | 719,982 | -2.04(-1.15%) |
Sep 29, 2023 | 180.31 | 180.89 | 177.25 | 177.61 | 675,482 | -1.93(-1.08%) |
Sep 28, 2023 | 179.49 | 180.16 | 178.82 | 179.54 | 582,433 | -0.22(-0.12%) |
Sep 27, 2023 | 180.92 | 181.05 | 178.54 | 179.76 | 598,373 | -0.84(-0.47%) |
Sep 26, 2023 | 182.80 | 183.31 | 180.41 | 180.60 | 429,568 | -3.00(-1.63%) |
Sep 25, 2023 | 182.53 | 183.88 | 183.17 | 183.60 | 345,159 | +0.83(+0.46%) |
Sep 22, 2023 | 181.86 | 184.30 | 181.21 | 182.76 | 417,368 | +0.74(+0.41%) |
Sep 21, 2023 | 182.71 | 183.69 | 181.84 | 182.02 | 530,956 | -0.98(-0.54%) |
Sep 20, 2023 | 184.66 | 186.16 | 182.66 | 183.00 | 531,761 | -1.26(-0.68%) |
Sep 19, 2023 | 183.30 | 184.45 | 182.49 | 184.26 | 344,917 | +0.79(+0.43%) |
Sep 18, 2023 | 183.81 | 184.47 | 182.44 | 183.47 | 406,593 | -0.18(-0.10%) |
Sep 15, 2023 | 186.08 | 186.11 | 182.76 | 183.65 | 1,040,237 | -2.87(-1.54%) |
Sep 14, 2023 | 186.67 | 187.49 | 185.76 | 186.51 | 383,296 | +0.69(+0.37%) |
Sep 13, 2023 | 186.60 | 187.36 | 184.70 | 185.83 | 409,391 | -0.65(-0.35%) |
Sep 12, 2023 | 186.06 | 187.13 | 185.31 | 186.48 | 310,413 | -0.20(-0.11%) |
Sep 11, 2023 | 185.52 | 186.74 | 184.98 | 186.68 | 448,195 | +1.25(+0.68%) |
Sep 08, 2023 | 185.29 | 186.75 | 184.55 | 185.42 | 359,738 | +0.59(+0.32%) |
Sep 07, 2023 | 183.40 | 185.09 | 183.16 | 184.83 | 298,883 | +1.82(+0.99%) |
Sep 06, 2023 | 185.30 | 185.80 | 182.50 | 183.01 | 499,234 | -2.37(-1.28%) |
Sep 05, 2023 | 185.55 | 186.46 | 184.31 | 185.38 | 453,483 | -0.05(-0.03%) |
Sep 01, 2023 | 184.65 | 185.53 | 184.21 | 185.43 | 297,445 | +1.51(+0.82%) |
Aug 31, 2023 | 184.67 | 185.25 | 183.33 | 183.92 | 645,367 | -0.61(-0.33%) |
Aug 30, 2023 | 184.35 | 185.20 | 183.44 | 184.53 | 432,130 | +0.58(+0.32%) |
Aug 29, 2023 | 184.23 | 184.32 | 183.22 | 183.95 | 400,892 | +0.19(+0.10%) |
Aug 28, 2023 | 182.04 | 184.25 | 181.79 | 183.76 | 449,522 | +2.33(+1.28%) |
Aug 25, 2023 | 181.12 | 182.61 | 179.68 | 181.43 | 547,209 | +1.16(+0.65%) |
Aug 24, 2023 | 180.74 | 181.50 | 178.32 | 180.27 | 1,031,955 | +0.01(+0.01%) |
Aug 23, 2023 | 176.06 | 180.42 | 175.67 | 180.26 | 941,027 | +4.64(+2.64%) |
Aug 22, 2023 | 175.88 | 177.53 | 175.43 | 175.62 | 581,804 | -0.13(-0.07%) |
Aug 21, 2023 | 176.22 | 177.95 | 175.11 | 175.75 | 1,075,231 | -1.06(-0.60%) |
Aug 18, 2023 | 176.12 | 177.94 | 175.82 | 176.80 | 801,164 | +0.41(+0.24%) |
Aug 17, 2023 | 179.42 | 179.95 | 176.37 | 176.39 | 720,234 | -2.74(-1.53%) |
Aug 16, 2023 | 178.63 | 180.23 | 178.08 | 179.12 | 576,741 | +0.49(+0.28%) |
Aug 15, 2023 | 179.47 | 179.98 | 178.29 | 178.63 | 669,765 | -1.95(-1.08%) |
Aug 14, 2023 | 179.23 | 181.84 | 179.23 | 180.57 | 457,291 | +0.91(+0.51%) |
Aug 11, 2023 | 176.73 | 180.09 | 176.73 | 179.67 | 521,270 | +2.51(+1.42%) |
Aug 10, 2023 | 176.61 | 179.61 | 176.25 | 177.16 | 744,559 | +0.77(+0.44%) |
Aug 09, 2023 | 175.00 | 178.21 | 175.00 | 176.39 | 632,442 | +1.70(+0.97%) |
Aug 08, 2023 | 169.28 | 174.83 | 168.01 | 174.69 | 1,039,478 | +10.58(+6.45%) |
Aug 07, 2023 | 163.97 | 165.06 | 163.22 | 164.11 | 477,722 | +0.42(+0.26%) |
Aug 04, 2023 | 164.14 | 165.48 | 163.47 | 163.69 | 429,715 | -0.18(-0.11%) |
Aug 03, 2023 | 164.35 | 164.78 | 162.96 | 163.86 | 397,216 | -0.78(-0.47%) |
Aug 02, 2023 | 164.59 | 165.70 | 163.70 | 164.64 | 465,374 | -1.51(-0.91%) |
Aug 01, 2023 | 165.49 | 166.64 | 164.73 | 166.15 | 298,678 | +0.30(+0.18%) |
Jul 31, 2023 | 165.77 | 166.64 | 165.31 | 165.86 | 386,040 | +0.10(+0.06%) |
Jul 28, 2023 | 169.07 | 169.67 | 165.47 | 165.76 | 331,120 | -1.97(-1.17%) |
Jul 27, 2023 | 170.73 | 170.73 | 167.49 | 167.72 | 304,896 | -2.14(-1.26%) |
Jul 26, 2023 | 168.06 | 170.63 | 167.62 | 169.87 | 353,557 | +0.90(+0.53%) |
Jul 25, 2023 | 167.26 | 169.15 | 167.03 | 168.97 | 249,910 | +1.19(+0.71%) |
Jul 24, 2023 | 167.92 | 168.53 | 167.19 | 167.77 | 221,728 | +0.03(+0.02%) |
Jul 21, 2023 | 167.91 | 168.21 | 166.87 | 167.74 | 327,272 | +0.63(+0.38%) |
Jul 20, 2023 | 166.91 | 167.43 | 165.55 | 167.11 | 343,149 | -0.47(-0.28%) |
Jul 19, 2023 | 165.88 | 168.42 | 165.44 | 167.59 | 496,021 | +2.31(+1.40%) |
Jul 18, 2023 | 164.47 | 165.39 | 163.12 | 165.28 | 740,697 | +0.59(+0.36%) |
Jul 17, 2023 | 165.49 | 166.36 | 164.61 | 164.68 | 433,047 | -1.25(-0.75%) |
Jul 14, 2023 | 165.74 | 166.61 | 165.03 | 165.93 | 376,947 | +0.05(+0.03%) |
Jul 13, 2023 | 164.51 | 166.09 | 164.43 | 165.88 | 307,000 | +1.45(+0.88%) |
Jul 12, 2023 | 165.60 | 165.90 | 164.13 | 164.43 | 226,036 | +0.12(+0.07%) |
Jul 11, 2023 | 163.26 | 164.49 | 162.43 | 164.31 | 437,423 | +1.17(+0.71%) |
Jul 10, 2023 | 161.46 | 163.39 | 161.17 | 163.14 | 317,805 | +1.85(+1.15%) |
Jul 07, 2023 | 160.40 | 162.51 | 160.26 | 161.29 | 275,490 | -0.21(-0.13%) |
Jul 06, 2023 | 160.63 | 162.39 | 159.96 | 161.50 | 331,010 | -0.42(-0.26%) |
Jul 05, 2023 | 161.06 | 162.26 | 159.86 | 161.93 | 296,645 | +0.05(+0.03%) |