Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 324.00 | 326.28 | 315.15 | 316.23 | 489,399 | -5.37(-1.67%) |
May 16, 2024 | 337.98 | 341.01 | 319.38 | 321.60 | 489,572 | -17.96(-5.29%) |
May 15, 2024 | 337.56 | 343.97 | 334.72 | 339.56 | 494,501 | +5.24(+1.57%) |
May 14, 2024 | 331.75 | 335.68 | 317.70 | 334.32 | 440,485 | +1.83(+0.55%) |
May 13, 2024 | 345.13 | 345.75 | 332.13 | 332.49 | 284,016 | -12.31(-3.57%) |
May 10, 2024 | 349.24 | 352.45 | 341.56 | 344.80 | 253,374 | -2.11(-0.61%) |
May 09, 2024 | 347.09 | 351.19 | 344.72 | 346.91 | 349,132 | +1.00(+0.29%) |
May 08, 2024 | 342.06 | 346.27 | 336.37 | 345.91 | 360,018 | +2.58(+0.75%) |
May 07, 2024 | 332.79 | 345.44 | 330.75 | 343.33 | 634,564 | +8.08(+2.41%) |
May 06, 2024 | 318.80 | 337.04 | 318.80 | 335.25 | 508,615 | +20.49(+6.51%) |
May 03, 2024 | 312.73 | 317.52 | 312.31 | 314.76 | 364,197 | +7.31(+2.38%) |
May 02, 2024 | 303.35 | 308.35 | 298.85 | 307.44 | 284,935 | +5.77(+1.91%) |
May 01, 2024 | 309.73 | 311.55 | 298.57 | 301.68 | 302,064 | -7.46(-2.41%) |
Apr 30, 2024 | 308.14 | 313.77 | 308.14 | 309.14 | 406,360 | -1.28(-0.41%) |
Apr 29, 2024 | 305.00 | 310.88 | 301.31 | 310.42 | 449,125 | +8.68(+2.88%) |
Apr 26, 2024 | 319.73 | 323.71 | 293.72 | 301.74 | 663,549 | -9.39(-3.02%) |
Apr 25, 2024 | 304.32 | 314.32 | 304.19 | 311.13 | 459,839 | +2.71(+0.88%) |
Apr 24, 2024 | 316.00 | 319.41 | 305.90 | 308.42 | 330,874 | +0.22(+0.07%) |
Apr 23, 2024 | 298.00 | 308.36 | 296.40 | 308.20 | 334,339 | +13.23(+4.48%) |
Apr 22, 2024 | 292.65 | 299.12 | 290.44 | 294.98 | 228,945 | +4.50(+1.55%) |
Apr 19, 2024 | 292.25 | 295.24 | 287.20 | 290.48 | 411,575 | -1.51(-0.52%) |
Apr 18, 2024 | 301.26 | 303.36 | 291.78 | 291.99 | 325,150 | -7.39(-2.47%) |
Apr 17, 2024 | 305.03 | 305.48 | 293.27 | 299.38 | 374,769 | -4.00(-1.32%) |
Apr 16, 2024 | 300.81 | 306.39 | 298.75 | 303.38 | 221,325 | -0.35(-0.11%) |
Apr 15, 2024 | 311.35 | 313.73 | 299.66 | 303.73 | 250,670 | -3.59(-1.17%) |
Apr 12, 2024 | 308.36 | 311.76 | 305.86 | 307.31 | 231,153 | -2.56(-0.83%) |
Apr 11, 2024 | 304.40 | 311.43 | 302.69 | 309.87 | 287,533 | +6.37(+2.10%) |
Apr 10, 2024 | 298.64 | 306.29 | 297.42 | 303.50 | 405,897 | -2.39(-0.78%) |
Apr 09, 2024 | 323.96 | 324.16 | 304.74 | 305.88 | 430,961 | -15.97(-4.96%) |
Apr 08, 2024 | 324.72 | 326.36 | 319.07 | 321.85 | 217,291 | -1.27(-0.39%) |
Apr 05, 2024 | 313.42 | 323.92 | 312.48 | 323.12 | 304,338 | +10.89(+3.49%) |
Apr 04, 2024 | 324.72 | 334.96 | 311.71 | 312.23 | 274,555 | -8.05(-2.51%) |
Apr 03, 2024 | 311.61 | 321.26 | 311.61 | 320.28 | 261,601 | +6.53(+2.08%) |
Apr 02, 2024 | 314.85 | 315.07 | 310.49 | 313.75 | 322,226 | -5.46(-1.71%) |
Apr 01, 2024 | 319.72 | 323.28 | 316.23 | 319.21 | 287,885 | +1.78(+0.56%) |
Mar 28, 2024 | 317.57 | 319.72 | 316.02 | 317.44 | 238,678 | -0.25(-0.08%) |
Mar 27, 2024 | 322.14 | 322.14 | 315.48 | 317.69 | 251,261 | -0.29(-0.09%) |
Mar 26, 2024 | 319.72 | 321.01 | 317.13 | 317.98 | 207,724 | -0.67(-0.21%) |
Mar 25, 2024 | 320.75 | 323.54 | 318.62 | 318.64 | 174,175 | -2.66(-0.83%) |
Mar 22, 2024 | 323.19 | 323.37 | 318.40 | 321.30 | 201,306 | -1.71(-0.53%) |
Mar 21, 2024 | 317.76 | 325.05 | 317.38 | 323.01 | 519,089 | +8.97(+2.86%) |
Mar 20, 2024 | 310.64 | 314.72 | 308.93 | 314.04 | 263,595 | +3.73(+1.20%) |
Mar 19, 2024 | 306.88 | 312.68 | 306.88 | 310.31 | 383,624 | +1.04(+0.34%) |
Mar 18, 2024 | 310.12 | 314.46 | 306.77 | 309.27 | 315,855 | +0.97(+0.31%) |
Mar 15, 2024 | 301.66 | 309.65 | 301.66 | 308.30 | 1,025,352 | +6.12(+2.03%) |
Mar 14, 2024 | 300.24 | 303.58 | 297.45 | 302.18 | 525,087 | +2.38(+0.79%) |
Mar 13, 2024 | 302.39 | 305.93 | 298.58 | 299.80 | 438,613 | -1.97(-0.65%) |
Mar 12, 2024 | 296.77 | 302.85 | 295.19 | 301.77 | 599,001 | +5.25(+1.77%) |
Mar 11, 2024 | 308.52 | 309.11 | 294.56 | 296.51 | 629,500 | -13.24(-4.27%) |
Mar 08, 2024 | 317.43 | 319.96 | 308.11 | 309.75 | 353,679 | -4.24(-1.35%) |
Mar 07, 2024 | 313.31 | 314.16 | 307.12 | 313.99 | 532,054 | +1.00(+0.32%) |
Mar 06, 2024 | 315.21 | 317.24 | 310.42 | 312.99 | 394,026 | -1.42(-0.45%) |
Mar 05, 2024 | 317.42 | 321.89 | 312.35 | 314.41 | 790,783 | -5.26(-1.65%) |
Mar 04, 2024 | 314.42 | 328.88 | 314.42 | 319.67 | 548,065 | +5.76(+1.83%) |
Mar 01, 2024 | 305.16 | 314.89 | 302.50 | 313.91 | 500,758 | +8.69(+2.85%) |
Feb 29, 2024 | 296.68 | 305.49 | 293.38 | 305.22 | 653,535 | +11.82(+4.03%) |
Feb 28, 2024 | 290.67 | 294.45 | 287.68 | 293.40 | 501,493 | +2.74(+0.94%) |
Feb 27, 2024 | 288.53 | 291.69 | 281.48 | 290.67 | 433,444 | +6.46(+2.27%) |
Feb 26, 2024 | 279.46 | 284.96 | 273.91 | 284.21 | 524,530 | +5.61(+2.01%) |
Feb 23, 2024 | 267.45 | 291.92 | 265.97 | 278.60 | 776,300 | +31.16(+12.59%) |
Feb 22, 2024 | 242.44 | 249.75 | 242.44 | 247.44 | 351,525 | +5.98(+2.48%) |
Feb 21, 2024 | 246.05 | 246.44 | 239.40 | 241.46 | 337,682 | -5.13(-2.08%) |
Feb 20, 2024 | 243.97 | 246.75 | 241.24 | 246.59 | 409,385 | -1.50(-0.60%) |
Feb 16, 2024 | 250.76 | 252.37 | 247.14 | 248.09 | 297,583 | -4.29(-1.70%) |
Feb 15, 2024 | 249.56 | 252.67 | 245.12 | 252.38 | 442,185 | +5.17(+2.09%) |
Feb 14, 2024 | 240.47 | 247.27 | 239.72 | 247.21 | 270,479 | +9.86(+4.16%) |
Feb 13, 2024 | 236.61 | 240.00 | 232.70 | 237.34 | 383,233 | -5.97(-2.45%) |
Feb 12, 2024 | 239.60 | 245.44 | 238.34 | 243.31 | 310,798 | +3.21(+1.34%) |
Feb 09, 2024 | 235.71 | 240.97 | 235.36 | 240.10 | 266,950 | +3.32(+1.40%) |
Feb 08, 2024 | 231.82 | 237.94 | 231.82 | 236.78 | 275,239 | +5.21(+2.25%) |
Feb 07, 2024 | 227.67 | 233.53 | 224.57 | 231.56 | 298,360 | +5.38(+2.38%) |
Feb 06, 2024 | 223.70 | 226.31 | 222.50 | 226.18 | 204,216 | +2.49(+1.11%) |
Feb 05, 2024 | 228.14 | 228.54 | 220.62 | 223.70 | 264,638 | -7.21(-3.12%) |
Feb 02, 2024 | 222.08 | 231.53 | 222.08 | 230.91 | 275,534 | +6.28(+2.80%) |
Feb 01, 2024 | 218.69 | 225.02 | 217.19 | 224.63 | 249,431 | +7.52(+3.46%) |
Jan 31, 2024 | 221.79 | 221.80 | 215.92 | 217.11 | 446,505 | -4.70(-2.12%) |
Jan 30, 2024 | 212.30 | 221.83 | 212.30 | 221.81 | 371,928 | +9.17(+4.31%) |
Jan 29, 2024 | 206.87 | 212.77 | 206.50 | 212.65 | 236,149 | +5.64(+2.72%) |
Jan 26, 2024 | 205.75 | 208.09 | 205.43 | 207.01 | 174,879 | +1.81(+0.88%) |
Jan 25, 2024 | 202.90 | 205.55 | 201.28 | 205.20 | 261,821 | +5.04(+2.52%) |
Jan 24, 2024 | 205.50 | 205.50 | 199.82 | 200.16 | 168,960 | -3.64(-1.79%) |
Jan 23, 2024 | 209.65 | 209.65 | 201.86 | 203.80 | 159,699 | -5.25(-2.51%) |
Jan 22, 2024 | 206.89 | 209.61 | 206.43 | 209.05 | 153,520 | +4.69(+2.30%) |
Jan 19, 2024 | 205.44 | 206.34 | 200.28 | 204.36 | 246,445 | +0.13(+0.06%) |
Jan 18, 2024 | 204.21 | 206.98 | 202.43 | 204.23 | 211,482 | +2.13(+1.05%) |
Jan 17, 2024 | 199.89 | 203.49 | 197.97 | 202.10 | 206,477 | +0.22(+0.11%) |
Jan 16, 2024 | 201.28 | 203.24 | 200.01 | 201.88 | 258,992 | -1.11(-0.55%) |
Jan 12, 2024 | 207.50 | 207.54 | 202.75 | 202.99 | 401,513 | -2.44(-1.19%) |
Jan 11, 2024 | 202.20 | 205.82 | 200.48 | 205.43 | 822,162 | +2.65(+1.30%) |
Jan 10, 2024 | 198.66 | 202.97 | 198.66 | 202.78 | 217,046 | +4.17(+2.10%) |
Jan 09, 2024 | 196.34 | 199.55 | 193.98 | 198.61 | 145,645 | -0.01(-0.01%) |
Jan 08, 2024 | 196.13 | 198.92 | 195.47 | 198.62 | 150,502 | +3.06(+1.56%) |
Jan 05, 2024 | 196.35 | 198.29 | 194.88 | 195.56 | 207,969 | -1.39(-0.70%) |
Jan 04, 2024 | 195.44 | 197.62 | 194.81 | 196.95 | 364,996 | +1.32(+0.67%) |
Jan 03, 2024 | 199.67 | 199.67 | 194.31 | 195.63 | 349,708 | -6.11(-3.03%) |
Jan 02, 2024 | 204.04 | 205.55 | 199.69 | 201.74 | 211,896 | -3.58(-1.75%) |
Dec 29, 2023 | 205.49 | 207.47 | 205.11 | 205.33 | 227,912 | -0.79(-0.38%) |
Dec 28, 2023 | 207.24 | 207.94 | 204.76 | 206.12 | 139,975 | -0.93(-0.45%) |
Dec 27, 2023 | 208.74 | 210.36 | 206.12 | 207.05 | 150,952 | -1.85(-0.88%) |
Dec 26, 2023 | 207.95 | 209.90 | 207.49 | 208.89 | 137,961 | +1.47(+0.71%) |
Dec 22, 2023 | 207.66 | 209.44 | 206.47 | 207.43 | 236,328 | +1.24(+0.60%) |
Dec 21, 2023 | 208.30 | 209.80 | 205.81 | 206.19 | 240,441 | -0.55(-0.27%) |
Dec 20, 2023 | 206.63 | 211.25 | 205.71 | 206.74 | 378,974 | -0.16(-0.08%) |
Dec 19, 2023 | 205.40 | 208.59 | 204.18 | 206.90 | 253,523 | +4.15(+2.05%) |
Dec 18, 2023 | 204.40 | 205.90 | 201.73 | 202.74 | 292,987 | -0.29(-0.14%) |
Dec 15, 2023 | 205.66 | 205.66 | 200.85 | 203.03 | 6,757,333 | -2.02(-0.98%) |
Dec 14, 2023 | 204.52 | 206.39 | 200.73 | 205.05 | 358,357 | +4.40(+2.19%) |
Dec 13, 2023 | 197.76 | 203.56 | 195.81 | 200.65 | 358,624 | +2.97(+1.51%) |
Dec 12, 2023 | 196.28 | 200.02 | 195.84 | 197.67 | 404,574 | +1.96(+1.00%) |
Dec 11, 2023 | 194.65 | 196.01 | 191.74 | 195.71 | 285,026 | +2.03(+1.05%) |
Dec 08, 2023 | 188.19 | 194.24 | 188.19 | 193.69 | 354,859 | +5.13(+2.72%) |
Dec 07, 2023 | 187.30 | 190.58 | 186.25 | 188.56 | 252,602 | +2.33(+1.25%) |
Dec 06, 2023 | 188.79 | 192.08 | 186.06 | 186.23 | 260,980 | -2.18(-1.16%) |
Dec 05, 2023 | 187.82 | 190.35 | 186.05 | 188.41 | 444,190 | -0.24(-0.13%) |
Dec 04, 2023 | 191.51 | 192.06 | 185.52 | 188.65 | 552,596 | -7.64(-3.89%) |
Dec 01, 2023 | 192.28 | 197.22 | 192.28 | 196.28 | 285,110 | +3.02(+1.56%) |
Nov 30, 2023 | 191.58 | 193.29 | 190.70 | 193.26 | 325,789 | +2.30(+1.20%) |
Nov 29, 2023 | 191.12 | 192.53 | 190.52 | 190.96 | 372,780 | +1.98(+1.05%) |
Nov 28, 2023 | 197.72 | 197.72 | 188.96 | 188.99 | 323,607 | -9.31(-4.70%) |
Nov 27, 2023 | 198.66 | 199.29 | 196.12 | 198.30 | 338,635 | -0.19(-0.10%) |
Nov 24, 2023 | 198.15 | 198.96 | 197.74 | 198.49 | 72,682 | +1.04(+0.53%) |
Nov 22, 2023 | 193.74 | 197.91 | 193.74 | 197.45 | 175,257 | +4.86(+2.52%) |
Nov 21, 2023 | 192.64 | 194.19 | 191.29 | 192.59 | 176,786 | -1.27(-0.65%) |
Nov 20, 2023 | 195.13 | 195.92 | 193.53 | 193.86 | 277,899 | -0.80(-0.41%) |
Nov 17, 2023 | 194.34 | 196.78 | 194.00 | 194.66 | 256,521 | +1.21(+0.62%) |
Nov 16, 2023 | 199.67 | 202.56 | 192.95 | 193.45 | 331,952 | -5.57(-2.80%) |
Nov 15, 2023 | 200.33 | 202.33 | 198.75 | 199.02 | 1,379,905 | -2.01(-1.00%) |
Nov 14, 2023 | 192.86 | 201.25 | 192.86 | 201.03 | 394,502 | +12.36(+6.55%) |
Nov 13, 2023 | 185.75 | 189.95 | 184.31 | 188.66 | 144,779 | +1.53(+0.82%) |
Nov 10, 2023 | 186.41 | 188.07 | 185.48 | 187.14 | 202,799 | +2.41(+1.31%) |
Nov 09, 2023 | 185.62 | 186.62 | 182.70 | 184.72 | 262,828 | +0.18(+0.10%) |
Nov 08, 2023 | 186.89 | 188.30 | 184.44 | 184.54 | 289,608 | -1.22(-0.65%) |
Nov 07, 2023 | 185.73 | 187.37 | 183.52 | 185.76 | 302,136 | -0.92(-0.49%) |
Nov 06, 2023 | 186.72 | 188.53 | 184.86 | 186.68 | 364,487 | -0.59(-0.31%) |
Nov 03, 2023 | 189.53 | 190.71 | 185.93 | 187.27 | 427,435 | +0.16(+0.09%) |
Nov 02, 2023 | 188.56 | 189.43 | 185.18 | 187.11 | 425,862 | +2.76(+1.50%) |
Nov 01, 2023 | 180.96 | 184.42 | 179.20 | 184.34 | 312,676 | +3.02(+1.67%) |
Oct 31, 2023 | 179.76 | 182.19 | 178.93 | 181.32 | 424,080 | +2.35(+1.31%) |
Oct 30, 2023 | 178.17 | 180.18 | 175.82 | 178.97 | 509,545 | +3.56(+2.03%) |
Oct 27, 2023 | 166.50 | 176.20 | 164.07 | 175.41 | 749,706 | +22.28(+14.55%) |
Oct 26, 2023 | 152.13 | 154.77 | 151.74 | 153.13 | 309,953 | +1.46(+0.96%) |
Oct 25, 2023 | 152.68 | 154.32 | 151.45 | 151.68 | 203,086 | -2.70(-1.75%) |
Oct 24, 2023 | 155.01 | 156.58 | 152.90 | 154.38 | 283,429 | +1.75(+1.15%) |
Oct 23, 2023 | 153.07 | 155.01 | 152.53 | 152.63 | 417,009 | -0.49(-0.32%) |
Oct 20, 2023 | 154.13 | 155.36 | 152.79 | 153.12 | 306,373 | -0.47(-0.31%) |
Oct 19, 2023 | 158.14 | 158.84 | 153.38 | 153.58 | 357,910 | -3.89(-2.47%) |
Oct 18, 2023 | 162.16 | 162.16 | 157.04 | 157.47 | 335,439 | -5.66(-3.47%) |
Oct 17, 2023 | 159.22 | 164.68 | 159.22 | 163.14 | 288,682 | +3.36(+2.10%) |
Oct 16, 2023 | 159.85 | 163.85 | 159.38 | 159.78 | 379,840 | +1.40(+0.88%) |
Oct 13, 2023 | 165.08 | 167.62 | 157.87 | 158.38 | 355,506 | -6.27(-3.81%) |
Oct 12, 2023 | 168.44 | 168.44 | 163.80 | 164.65 | 233,121 | -3.88(-2.30%) |
Oct 11, 2023 | 169.64 | 169.97 | 167.61 | 168.53 | 223,449 | +0.06(+0.04%) |
Oct 10, 2023 | 170.18 | 172.08 | 168.25 | 168.47 | 258,216 | -1.08(-0.64%) |
Oct 09, 2023 | 167.54 | 170.10 | 165.77 | 169.55 | 222,517 | +1.28(+0.76%) |
Oct 06, 2023 | 164.41 | 169.99 | 164.41 | 168.27 | 225,348 | +2.72(+1.64%) |
Oct 05, 2023 | 165.69 | 166.79 | 164.40 | 165.55 | 200,530 | -0.41(-0.25%) |
Oct 04, 2023 | 165.05 | 167.81 | 164.19 | 165.96 | 250,389 | +1.08(+0.65%) |
Oct 03, 2023 | 164.38 | 165.52 | 162.03 | 164.88 | 179,256 | -0.81(-0.49%) |
Oct 02, 2023 | 169.48 | 170.38 | 164.14 | 165.69 | 236,299 | -4.23(-2.49%) |
Sep 29, 2023 | 177.26 | 177.26 | 169.39 | 169.92 | 311,665 | -6.04(-3.43%) |
Sep 28, 2023 | 172.23 | 177.18 | 171.61 | 175.96 | 290,474 | +3.69(+2.14%) |
Sep 27, 2023 | 170.89 | 173.25 | 170.89 | 172.27 | 266,249 | +3.16(+1.87%) |
Sep 26, 2023 | 170.99 | 172.15 | 167.60 | 169.11 | 194,585 | -2.36(-1.38%) |
Sep 25, 2023 | 169.88 | 172.20 | 171.21 | 171.47 | 160,895 | +1.59(+0.93%) |
Sep 22, 2023 | 169.85 | 171.89 | 168.88 | 169.89 | 248,687 | -0.13(-0.08%) |
Sep 21, 2023 | 177.28 | 177.28 | 169.90 | 170.02 | 293,169 | -8.93(-4.99%) |
Sep 20, 2023 | 182.14 | 184.09 | 178.83 | 178.95 | 263,392 | -2.74(-1.51%) |
Sep 19, 2023 | 183.36 | 184.59 | 179.70 | 181.69 | 188,844 | -1.66(-0.91%) |
Sep 18, 2023 | 186.38 | 186.83 | 183.17 | 183.36 | 246,688 | -3.78(-2.02%) |
Sep 15, 2023 | 187.44 | 188.28 | 183.66 | 187.14 | 948,170 | -0.97(-0.51%) |
Sep 14, 2023 | 189.08 | 191.77 | 187.46 | 188.10 | 210,121 | +0.16(+0.08%) |
Sep 13, 2023 | 186.73 | 188.74 | 185.08 | 187.94 | 485,122 | +1.02(+0.54%) |
Sep 12, 2023 | 187.31 | 189.36 | 185.52 | 186.93 | 446,687 | -0.66(-0.35%) |
Sep 11, 2023 | 188.05 | 188.85 | 186.48 | 187.59 | 211,197 | +1.26(+0.67%) |
Sep 08, 2023 | 187.56 | 189.27 | 185.99 | 186.33 | 222,910 | -1.23(-0.65%) |
Sep 07, 2023 | 187.29 | 187.74 | 184.16 | 187.56 | 201,440 | +0.21(+0.11%) |
Sep 06, 2023 | 184.69 | 187.56 | 183.69 | 187.34 | 226,613 | +2.48(+1.34%) |
Sep 05, 2023 | 183.72 | 185.43 | 181.29 | 184.86 | 543,997 | -0.56(-0.30%) |
Sep 01, 2023 | 184.91 | 187.33 | 184.38 | 185.42 | 140,166 | +1.39(+0.75%) |
Aug 31, 2023 | 183.38 | 185.76 | 182.78 | 184.03 | 241,565 | +0.87(+0.47%) |
Aug 30, 2023 | 184.15 | 186.17 | 182.59 | 183.17 | 414,507 | -0.49(-0.27%) |
Aug 29, 2023 | 180.25 | 183.93 | 179.48 | 183.66 | 270,728 | +2.99(+1.66%) |
Aug 28, 2023 | 182.27 | 184.89 | 180.34 | 180.66 | 169,709 | -0.56(-0.31%) |
Aug 25, 2023 | 179.48 | 182.14 | 177.28 | 181.22 | 349,274 | +2.32(+1.30%) |
Aug 24, 2023 | 181.33 | 182.51 | 178.22 | 178.90 | 313,712 | -2.27(-1.25%) |
Aug 23, 2023 | 179.72 | 182.33 | 179.10 | 181.17 | 206,182 | +3.09(+1.74%) |
Aug 22, 2023 | 175.40 | 180.21 | 175.03 | 178.08 | 253,090 | +1.57(+0.89%) |
Aug 21, 2023 | 176.05 | 178.60 | 173.75 | 176.51 | 151,209 | +0.30(+0.17%) |
Aug 18, 2023 | 172.44 | 177.25 | 172.20 | 176.21 | 254,622 | +2.95(+1.70%) |
Aug 17, 2023 | 178.37 | 179.09 | 172.60 | 173.26 | 195,623 | -5.31(-2.98%) |
Aug 16, 2023 | 178.31 | 181.30 | 178.26 | 178.57 | 164,737 | +0.38(+0.22%) |
Aug 15, 2023 | 176.94 | 179.63 | 176.16 | 178.19 | 215,089 | +1.08(+0.61%) |
Aug 14, 2023 | 176.34 | 179.36 | 175.19 | 177.11 | 163,649 | -0.18(-0.10%) |
Aug 11, 2023 | 175.71 | 178.59 | 175.71 | 177.29 | 116,299 | +1.22(+0.70%) |
Aug 10, 2023 | 177.27 | 178.97 | 174.43 | 176.07 | 315,091 | -0.61(-0.34%) |
Aug 09, 2023 | 179.37 | 179.75 | 176.35 | 176.67 | 174,196 | -3.62(-2.01%) |
Aug 08, 2023 | 179.27 | 182.18 | 176.88 | 180.29 | 308,271 | -0.11(-0.06%) |
Aug 07, 2023 | 176.58 | 181.36 | 176.58 | 180.40 | 174,980 | +3.62(+2.05%) |
Aug 04, 2023 | 176.65 | 179.20 | 175.18 | 176.77 | 222,747 | +0.70(+0.40%) |
Aug 03, 2023 | 174.27 | 176.49 | 172.53 | 176.08 | 210,642 | +2.04(+1.17%) |
Aug 02, 2023 | 171.35 | 175.11 | 170.77 | 174.03 | 171,544 | +1.09(+0.63%) |
Aug 01, 2023 | 172.63 | 175.36 | 172.13 | 172.94 | 156,028 | -0.31(-0.18%) |
Jul 31, 2023 | 174.27 | 175.54 | 171.26 | 173.25 | 181,648 | +0.19(+0.11%) |
Jul 28, 2023 | 168.46 | 173.84 | 168.46 | 173.06 | 207,121 | +8.36(+5.08%) |
Jul 27, 2023 | 169.41 | 170.36 | 152.66 | 164.69 | 472,047 | -0.50(-0.30%) |
Jul 26, 2023 | 165.74 | 167.00 | 164.00 | 165.19 | 151,101 | -1.62(-0.97%) |
Jul 25, 2023 | 165.50 | 167.82 | 165.50 | 166.81 | 117,065 | +0.42(+0.25%) |
Jul 24, 2023 | 164.55 | 166.76 | 163.92 | 166.40 | 144,377 | +2.29(+1.40%) |
Jul 21, 2023 | 166.66 | 166.66 | 163.95 | 164.11 | 168,811 | -1.06(-0.64%) |
Jul 20, 2023 | 169.00 | 169.00 | 164.65 | 165.16 | 100,611 | -3.34(-1.98%) |
Jul 19, 2023 | 168.96 | 170.17 | 164.41 | 168.50 | 157,942 | -0.86(-0.51%) |
Jul 18, 2023 | 165.26 | 171.31 | 164.99 | 169.35 | 272,613 | +4.09(+2.48%) |
Jul 17, 2023 | 163.15 | 166.00 | 163.15 | 165.26 | 178,901 | +2.16(+1.32%) |
Jul 14, 2023 | 166.42 | 167.18 | 162.33 | 163.10 | 141,597 | -2.37(-1.43%) |
Jul 13, 2023 | 164.31 | 166.06 | 163.68 | 165.47 | 129,893 | +1.60(+0.98%) |
Jul 12, 2023 | 165.34 | 165.68 | 163.68 | 163.87 | 132,116 | +0.55(+0.34%) |
Jul 11, 2023 | 162.57 | 163.88 | 160.15 | 163.32 | 196,232 | +0.74(+0.45%) |
Jul 10, 2023 | 158.76 | 162.94 | 158.76 | 162.58 | 116,024 | +3.41(+2.14%) |
Jul 07, 2023 | 159.11 | 161.42 | 158.92 | 159.18 | 200,755 | +0.07(+0.04%) |
Jul 06, 2023 | 159.70 | 161.00 | 156.67 | 159.11 | 163,944 | -2.13(-1.32%) |
Jul 05, 2023 | 162.79 | 163.22 | 159.48 | 161.24 | 169,992 | -2.52(-1.54%) |