Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 276.92 | 286.15 | 274.00 | 285.67 | 2,181,386 | +9.46(+3.42%) |
May 16, 2024 | 274.41 | 278.56 | 274.41 | 276.21 | 793,158 | +0.25(+0.09%) |
May 15, 2024 | 273.67 | 276.38 | 273.41 | 275.96 | 603,715 | +1.46(+0.53%) |
May 14, 2024 | 272.61 | 276.07 | 271.26 | 274.50 | 946,920 | +2.83(+1.04%) |
May 13, 2024 | 272.60 | 273.80 | 270.00 | 271.67 | 793,545 | +0.24(+0.09%) |
May 10, 2024 | 269.78 | 272.20 | 268.38 | 271.43 | 931,482 | +1.73(+0.64%) |
May 09, 2024 | 266.69 | 270.45 | 266.00 | 269.70 | 610,272 | +3.05(+1.14%) |
May 08, 2024 | 268.00 | 269.04 | 266.12 | 266.65 | 833,523 | -3.48(-1.29%) |
May 07, 2024 | 270.07 | 272.90 | 268.33 | 270.13 | 640,904 | +0.59(+0.22%) |
May 06, 2024 | 270.44 | 271.15 | 267.70 | 269.54 | 681,670 | -0.67(-0.25%) |
May 03, 2024 | 267.94 | 271.85 | 266.47 | 270.21 | 1,135,146 | +3.51(+1.32%) |
May 02, 2024 | 271.41 | 271.41 | 266.17 | 266.70 | 1,269,396 | -4.47(-1.65%) |
May 01, 2024 | 273.56 | 274.59 | 267.42 | 271.17 | 1,493,553 | -1.91(-0.70%) |
Apr 30, 2024 | 277.35 | 279.38 | 272.35 | 273.08 | 967,534 | -4.80(-1.73%) |
Apr 29, 2024 | 273.38 | 278.16 | 271.78 | 277.88 | 1,066,181 | +3.98(+1.45%) |
Apr 26, 2024 | 264.66 | 274.66 | 264.03 | 273.90 | 1,599,530 | +8.64(+3.26%) |
Apr 25, 2024 | 258.10 | 266.04 | 251.26 | 265.26 | 2,295,373 | +7.13(+2.76%) |
Apr 24, 2024 | 253.03 | 258.33 | 250.90 | 258.13 | 1,321,606 | +2.17(+0.85%) |
Apr 23, 2024 | 255.00 | 259.64 | 254.41 | 255.96 | 1,009,597 | +2.58(+1.02%) |
Apr 22, 2024 | 255.52 | 256.17 | 252.70 | 253.38 | 1,070,546 | +0.59(+0.23%) |
Apr 19, 2024 | 248.11 | 253.37 | 248.11 | 252.79 | 1,284,772 | +5.44(+2.20%) |
Apr 18, 2024 | 249.72 | 250.15 | 246.11 | 247.35 | 826,654 | -0.04(-0.02%) |
Apr 17, 2024 | 245.87 | 248.37 | 245.38 | 247.39 | 1,219,968 | +2.55(+1.04%) |
Apr 16, 2024 | 242.48 | 246.57 | 242.48 | 244.84 | 1,103,525 | +2.87(+1.19%) |
Apr 15, 2024 | 248.33 | 248.76 | 241.52 | 241.97 | 944,520 | -2.92(-1.19%) |
Apr 12, 2024 | 247.79 | 248.59 | 244.18 | 244.89 | 991,919 | -5.30(-2.12%) |
Apr 11, 2024 | 254.74 | 254.74 | 246.76 | 250.19 | 1,078,674 | -3.11(-1.23%) |
Apr 10, 2024 | 248.95 | 253.91 | 246.70 | 253.30 | 907,647 | +0.11(+0.04%) |
Apr 09, 2024 | 251.28 | 253.71 | 248.11 | 253.19 | 790,344 | +3.62(+1.45%) |
Apr 08, 2024 | 251.39 | 254.21 | 249.44 | 249.57 | 1,013,566 | -2.92(-1.16%) |
Apr 05, 2024 | 252.51 | 254.30 | 250.68 | 252.49 | 1,228,551 | -0.02(-0.01%) |
Apr 04, 2024 | 255.51 | 255.86 | 251.07 | 252.51 | 936,424 | +0.37(+0.15%) |
Apr 03, 2024 | 256.95 | 258.12 | 251.89 | 252.14 | 866,822 | -4.75(-1.85%) |
Apr 02, 2024 | 258.00 | 258.83 | 254.29 | 256.89 | 867,715 | -1.35(-0.52%) |
Apr 01, 2024 | 261.69 | 263.01 | 257.43 | 258.24 | 893,402 | -3.48(-1.33%) |
Mar 28, 2024 | 261.77 | 263.79 | 259.46 | 261.72 | 646,955 | +1.28(+0.49%) |
Mar 27, 2024 | 259.59 | 260.89 | 258.02 | 260.44 | 816,121 | +2.38(+0.92%) |
Mar 26, 2024 | 258.69 | 259.77 | 257.07 | 258.06 | 645,237 | -0.62(-0.24%) |
Mar 25, 2024 | 262.46 | 263.98 | 258.52 | 258.68 | 762,566 | -4.29(-1.63%) |
Mar 22, 2024 | 265.36 | 266.01 | 261.68 | 262.97 | 1,233,938 | -3.20(-1.20%) |
Mar 21, 2024 | 256.00 | 268.02 | 256.00 | 266.17 | 1,128,226 | +9.15(+3.56%) |
Mar 20, 2024 | 257.17 | 257.46 | 253.03 | 257.02 | 871,720 | +0.65(+0.25%) |
Mar 19, 2024 | 255.56 | 258.63 | 255.19 | 256.37 | 830,680 | +0.65(+0.25%) |
Mar 18, 2024 | 258.55 | 258.74 | 254.07 | 255.72 | 790,431 | -1.43(-0.56%) |
Mar 15, 2024 | 252.75 | 259.62 | 252.21 | 257.15 | 1,458,027 | +3.28(+1.29%) |
Mar 14, 2024 | 256.11 | 256.37 | 249.74 | 253.87 | 1,808,898 | +0.20(+0.08%) |
Mar 13, 2024 | 250.17 | 256.20 | 249.79 | 253.67 | 1,223,224 | +3.99(+1.60%) |
Mar 12, 2024 | 249.42 | 252.32 | 248.11 | 249.68 | 581,649 | +0.79(+0.32%) |
Mar 11, 2024 | 250.26 | 250.47 | 246.14 | 248.89 | 613,556 | -1.60(-0.64%) |
Mar 08, 2024 | 250.67 | 251.63 | 248.47 | 250.49 | 499,705 | +1.40(+0.56%) |
Mar 07, 2024 | 250.99 | 252.05 | 247.00 | 249.09 | 861,220 | -1.57(-0.63%) |
Mar 06, 2024 | 248.85 | 250.90 | 247.80 | 250.66 | 710,767 | +2.80(+1.13%) |
Mar 05, 2024 | 252.58 | 252.58 | 247.62 | 247.86 | 964,279 | -5.40(-2.13%) |
Mar 04, 2024 | 249.77 | 253.36 | 248.25 | 253.26 | 915,479 | +0.84(+0.33%) |
Mar 01, 2024 | 254.89 | 254.89 | 250.25 | 252.42 | 899,869 | -1.90(-0.75%) |
Feb 29, 2024 | 254.48 | 255.65 | 251.34 | 254.32 | 1,369,101 | +1.72(+0.68%) |
Feb 28, 2024 | 250.00 | 253.52 | 249.99 | 252.60 | 869,491 | +1.40(+0.56%) |
Feb 27, 2024 | 243.49 | 252.67 | 243.40 | 251.20 | 1,663,172 | +8.49(+3.50%) |
Feb 26, 2024 | 242.68 | 246.77 | 242.34 | 242.71 | 1,472,435 | -0.36(-0.15%) |
Feb 23, 2024 | 239.94 | 243.52 | 239.15 | 243.07 | 1,063,929 | +4.46(+1.87%) |
Feb 22, 2024 | 234.27 | 238.90 | 233.40 | 238.61 | 975,047 | +4.31(+1.84%) |
Feb 21, 2024 | 235.72 | 235.72 | 232.75 | 234.30 | 554,105 | -1.03(-0.44%) |
Feb 20, 2024 | 234.13 | 236.37 | 233.87 | 235.34 | 763,231 | -0.07(-0.03%) |
Feb 16, 2024 | 235.50 | 237.60 | 234.68 | 235.41 | 700,613 | -1.16(-0.49%) |
Feb 15, 2024 | 235.63 | 238.03 | 235.18 | 236.57 | 702,321 | +2.16(+0.92%) |
Feb 14, 2024 | 234.04 | 234.78 | 229.88 | 234.41 | 1,055,633 | +2.10(+0.90%) |
Feb 13, 2024 | 231.00 | 233.85 | 229.26 | 232.31 | 1,142,383 | -2.82(-1.20%) |
Feb 12, 2024 | 234.92 | 236.35 | 233.38 | 235.13 | 1,244,724 | +1.12(+0.48%) |
Feb 09, 2024 | 230.77 | 234.11 | 230.27 | 234.00 | 997,113 | +3.24(+1.40%) |
Feb 08, 2024 | 232.77 | 233.93 | 229.43 | 230.77 | 1,197,694 | -1.61(-0.69%) |
Feb 07, 2024 | 233.98 | 236.01 | 232.29 | 232.38 | 932,814 | -0.34(-0.15%) |
Feb 06, 2024 | 231.49 | 233.92 | 229.34 | 232.72 | 992,338 | +2.82(+1.23%) |
Feb 05, 2024 | 230.57 | 232.79 | 227.67 | 229.90 | 1,318,630 | -1.97(-0.85%) |
Feb 02, 2024 | 233.00 | 233.48 | 225.48 | 231.87 | 1,925,197 | -1.95(-0.83%) |
Feb 01, 2024 | 224.26 | 234.33 | 220.74 | 233.82 | 3,022,693 | +10.25(+4.59%) |
Jan 31, 2024 | 226.76 | 227.24 | 223.24 | 223.57 | 2,157,090 | -3.18(-1.40%) |
Jan 30, 2024 | 223.62 | 228.49 | 222.70 | 226.75 | 1,289,179 | +1.44(+0.64%) |
Jan 29, 2024 | 225.35 | 229.26 | 224.06 | 225.30 | 2,029,036 | -1.27(-0.56%) |
Jan 26, 2024 | 226.39 | 227.01 | 224.06 | 226.57 | 1,083,396 | +1.28(+0.57%) |
Jan 25, 2024 | 224.96 | 225.74 | 222.61 | 225.29 | 1,457,967 | +0.30(+0.13%) |
Jan 24, 2024 | 228.36 | 228.45 | 224.95 | 224.99 | 1,335,896 | -2.36(-1.04%) |
Jan 23, 2024 | 230.30 | 231.06 | 225.39 | 227.35 | 1,653,284 | -4.08(-1.76%) |
Jan 22, 2024 | 230.65 | 232.34 | 229.38 | 231.43 | 1,593,425 | +1.43(+0.62%) |
Jan 19, 2024 | 229.50 | 232.45 | 227.87 | 230.00 | 1,692,857 | +0.81(+0.35%) |
Jan 18, 2024 | 227.13 | 229.80 | 225.34 | 229.19 | 1,427,556 | +2.71(+1.20%) |
Jan 17, 2024 | 219.77 | 226.60 | 219.77 | 226.49 | 2,323,828 | +3.24(+1.45%) |
Jan 16, 2024 | 220.96 | 223.32 | 219.96 | 223.24 | 1,644,521 | +0.70(+0.31%) |
Jan 12, 2024 | 220.41 | 222.99 | 218.71 | 222.54 | 1,020,877 | +1.97(+0.89%) |
Jan 11, 2024 | 219.05 | 220.79 | 218.14 | 220.57 | 916,665 | +1.59(+0.73%) |
Jan 10, 2024 | 219.72 | 220.38 | 218.17 | 218.98 | 1,226,058 | -0.83(-0.38%) |
Jan 09, 2024 | 221.80 | 223.50 | 218.78 | 219.81 | 1,354,013 | -2.70(-1.21%) |
Jan 08, 2024 | 217.20 | 222.68 | 216.82 | 222.50 | 1,296,240 | +4.60(+2.11%) |
Jan 05, 2024 | 212.73 | 218.58 | 212.64 | 217.91 | 1,435,540 | +3.85(+1.80%) |
Jan 04, 2024 | 211.67 | 214.99 | 211.67 | 214.05 | 1,255,794 | +2.38(+1.12%) |
Jan 03, 2024 | 215.49 | 215.49 | 210.79 | 211.67 | 1,187,971 | -3.90(-1.81%) |
Jan 02, 2024 | 212.28 | 218.65 | 211.76 | 215.57 | 1,335,490 | +1.53(+0.71%) |
Dec 29, 2023 | 215.46 | 216.01 | 213.24 | 214.04 | 1,075,378 | -0.87(-0.40%) |
Dec 28, 2023 | 212.19 | 216.77 | 211.70 | 214.91 | 1,282,777 | +3.25(+1.53%) |
Dec 27, 2023 | 209.76 | 212.81 | 208.04 | 211.66 | 833,153 | +1.90(+0.91%) |
Dec 26, 2023 | 210.53 | 211.59 | 209.65 | 209.76 | 853,631 | -1.19(-0.56%) |
Dec 22, 2023 | 211.71 | 214.33 | 210.35 | 210.95 | 1,009,505 | +0.22(+0.10%) |
Dec 21, 2023 | 211.29 | 212.83 | 209.96 | 210.73 | 917,118 | +1.91(+0.92%) |
Dec 20, 2023 | 212.94 | 213.88 | 208.65 | 208.82 | 1,691,499 | -6.33(-2.94%) |
Dec 19, 2023 | 215.38 | 216.82 | 214.57 | 215.15 | 983,136 | +0.39(+0.18%) |
Dec 18, 2023 | 216.85 | 217.18 | 212.83 | 214.76 | 1,282,055 | -1.54(-0.71%) |
Dec 15, 2023 | 220.58 | 220.58 | 215.16 | 216.30 | 2,879,425 | -6.77(-3.03%) |
Dec 14, 2023 | 221.88 | 224.82 | 219.82 | 223.07 | 1,864,666 | +3.62(+1.65%) |
Dec 13, 2023 | 214.83 | 220.12 | 212.99 | 219.45 | 1,122,987 | +5.14(+2.40%) |
Dec 12, 2023 | 215.35 | 215.64 | 213.60 | 214.31 | 943,129 | -0.77(-0.36%) |
Dec 11, 2023 | 211.62 | 215.64 | 211.47 | 215.08 | 1,240,164 | +3.98(+1.89%) |
Dec 08, 2023 | 209.21 | 211.79 | 208.73 | 211.10 | 1,176,881 | +3.01(+1.44%) |
Dec 07, 2023 | 207.85 | 209.06 | 206.05 | 208.09 | 1,098,414 | -0.41(-0.20%) |
Dec 06, 2023 | 207.06 | 210.21 | 205.65 | 208.50 | 1,261,758 | +2.26(+1.10%) |
Dec 05, 2023 | 206.49 | 207.26 | 204.54 | 206.24 | 969,826 | -4.80(-2.27%) |
Dec 04, 2023 | 208.48 | 214.90 | 208.05 | 211.04 | 1,370,865 | +1.93(+0.92%) |
Dec 01, 2023 | 202.47 | 209.28 | 202.10 | 209.11 | 1,347,837 | +7.03(+3.48%) |
Nov 30, 2023 | 199.41 | 202.35 | 197.00 | 202.08 | 1,433,068 | +2.81(+1.41%) |
Nov 29, 2023 | 199.67 | 204.43 | 199.20 | 199.27 | 845,103 | +0.27(+0.13%) |
Nov 28, 2023 | 196.46 | 200.34 | 196.10 | 199.00 | 851,207 | +2.13(+1.08%) |
Nov 27, 2023 | 197.11 | 198.42 | 196.53 | 196.87 | 1,253,183 | -0.41(-0.21%) |
Nov 24, 2023 | 197.75 | 198.97 | 196.62 | 197.28 | 571,888 | +0.78(+0.40%) |
Nov 22, 2023 | 196.64 | 198.55 | 196.07 | 196.50 | 962,959 | +0.98(+0.50%) |
Nov 21, 2023 | 198.05 | 198.05 | 191.84 | 195.52 | 1,221,728 | -3.23(-1.62%) |
Nov 20, 2023 | 200.06 | 200.69 | 197.01 | 198.75 | 957,087 | -1.88(-0.94%) |
Nov 17, 2023 | 203.01 | 203.01 | 200.43 | 200.63 | 996,152 | -0.45(-0.22%) |
Nov 16, 2023 | 204.72 | 205.24 | 199.79 | 201.08 | 1,113,089 | -4.40(-2.14%) |
Nov 15, 2023 | 205.07 | 209.01 | 203.99 | 205.48 | 1,468,619 | +0.76(+0.37%) |
Nov 14, 2023 | 196.80 | 205.67 | 196.80 | 204.71 | 1,712,107 | +10.53(+5.42%) |
Nov 13, 2023 | 195.72 | 197.40 | 194.13 | 194.19 | 1,601,831 | -2.42(-1.23%) |
Nov 10, 2023 | 193.86 | 197.25 | 191.71 | 196.60 | 1,309,144 | +3.43(+1.77%) |
Nov 09, 2023 | 197.06 | 197.55 | 192.09 | 193.18 | 1,410,848 | -4.38(-2.22%) |
Nov 08, 2023 | 197.77 | 201.44 | 195.84 | 197.55 | 921,395 | +0.31(+0.16%) |
Nov 07, 2023 | 197.95 | 198.05 | 195.67 | 197.24 | 756,030 | -0.06(-0.03%) |
Nov 06, 2023 | 197.17 | 198.24 | 195.77 | 197.31 | 919,701 | -0.03(-0.02%) |
Nov 03, 2023 | 195.58 | 198.40 | 194.55 | 197.34 | 1,319,667 | +4.08(+2.11%) |
Nov 02, 2023 | 190.45 | 194.62 | 189.52 | 193.26 | 1,073,611 | +4.56(+2.41%) |
Nov 01, 2023 | 189.88 | 190.46 | 186.24 | 188.70 | 1,052,447 | -1.98(-1.04%) |
Oct 31, 2023 | 188.90 | 191.35 | 188.36 | 190.68 | 921,056 | +1.36(+0.72%) |
Oct 30, 2023 | 187.81 | 190.06 | 184.25 | 189.32 | 1,360,361 | +3.35(+1.80%) |
Oct 27, 2023 | 186.25 | 190.46 | 185.18 | 185.98 | 2,003,830 | -0.97(-0.52%) |
Oct 26, 2023 | 185.40 | 192.17 | 183.19 | 186.95 | 3,484,085 | -9.19(-4.69%) |
Oct 25, 2023 | 195.47 | 197.36 | 194.19 | 196.14 | 1,761,442 | -0.15(-0.08%) |
Oct 24, 2023 | 196.73 | 198.84 | 195.66 | 196.29 | 1,073,008 | +0.05(+0.02%) |
Oct 23, 2023 | 193.06 | 197.59 | 191.69 | 196.24 | 1,533,845 | +2.87(+1.49%) |
Oct 20, 2023 | 200.64 | 200.64 | 192.73 | 193.37 | 2,234,386 | -6.80(-3.40%) |
Oct 19, 2023 | 204.37 | 204.92 | 199.86 | 200.17 | 896,601 | -5.18(-2.52%) |
Oct 18, 2023 | 205.34 | 207.18 | 203.04 | 205.35 | 1,107,284 | -0.04(-0.02%) |
Oct 17, 2023 | 203.34 | 207.24 | 203.34 | 205.39 | 1,390,872 | +1.72(+0.85%) |
Oct 16, 2023 | 200.02 | 204.79 | 199.24 | 203.66 | 1,105,457 | +4.88(+2.46%) |
Oct 13, 2023 | 192.57 | 199.42 | 192.57 | 198.78 | 1,666,489 | +3.95(+2.03%) |
Oct 12, 2023 | 201.73 | 201.73 | 192.89 | 194.83 | 1,629,189 | -7.49(-3.70%) |
Oct 11, 2023 | 203.34 | 203.81 | 200.74 | 202.32 | 897,448 | -0.71(-0.35%) |
Oct 10, 2023 | 201.50 | 203.70 | 200.64 | 203.03 | 1,040,080 | +1.12(+0.55%) |
Oct 09, 2023 | 202.13 | 203.44 | 198.40 | 201.91 | 1,031,862 | -0.56(-0.28%) |
Oct 06, 2023 | 202.74 | 204.35 | 199.85 | 202.47 | 864,528 | -0.69(-0.34%) |
Oct 05, 2023 | 201.02 | 203.50 | 200.15 | 203.17 | 1,187,093 | -0.83(-0.41%) |
Oct 04, 2023 | 201.64 | 204.99 | 201.41 | 204.00 | 1,005,000 | +2.46(+1.22%) |
Oct 03, 2023 | 200.47 | 202.23 | 199.12 | 201.54 | 939,960 | +0.03(+0.01%) |
Oct 02, 2023 | 201.83 | 202.99 | 198.16 | 201.51 | 1,239,437 | +0.45(+0.22%) |
Sep 29, 2023 | 204.05 | 204.38 | 200.16 | 201.07 | 1,356,385 | -0.37(-0.18%) |
Sep 28, 2023 | 203.25 | 203.58 | 200.73 | 201.44 | 716,261 | +0.41(+0.20%) |
Sep 27, 2023 | 200.14 | 203.13 | 198.92 | 201.03 | 1,202,162 | -0.02(-0.01%) |
Sep 26, 2023 | 203.23 | 205.56 | 200.92 | 201.05 | 864,912 | -3.29(-1.61%) |
Sep 25, 2023 | 203.00 | 204.57 | 203.56 | 204.34 | 832,622 | +1.29(+0.63%) |
Sep 22, 2023 | 202.63 | 205.13 | 202.63 | 203.05 | 761,550 | +0.46(+0.23%) |
Sep 21, 2023 | 204.49 | 205.00 | 201.42 | 202.59 | 1,269,957 | -2.93(-1.43%) |
Sep 20, 2023 | 207.50 | 207.54 | 205.33 | 205.53 | 987,391 | -2.57(-1.24%) |
Sep 19, 2023 | 206.23 | 208.39 | 204.90 | 208.10 | 820,028 | +0.65(+0.32%) |
Sep 18, 2023 | 210.65 | 210.73 | 206.81 | 207.45 | 970,622 | -3.32(-1.57%) |
Sep 15, 2023 | 212.40 | 212.72 | 210.18 | 210.76 | 1,741,257 | -3.06(-1.43%) |
Sep 14, 2023 | 213.79 | 213.95 | 211.68 | 213.82 | 1,063,504 | +0.04(+0.02%) |
Sep 13, 2023 | 215.03 | 216.19 | 212.71 | 213.78 | 1,033,243 | -1.20(-0.56%) |
Sep 12, 2023 | 215.56 | 216.52 | 214.49 | 214.98 | 738,949 | -0.57(-0.27%) |
Sep 11, 2023 | 215.97 | 216.90 | 214.78 | 215.56 | 739,193 | +0.29(+0.13%) |
Sep 08, 2023 | 216.75 | 217.89 | 214.68 | 215.27 | 995,795 | -1.59(-0.74%) |
Sep 07, 2023 | 215.19 | 218.29 | 214.13 | 216.86 | 1,237,223 | +3.23(+1.51%) |
Sep 06, 2023 | 214.77 | 215.63 | 211.33 | 213.63 | 1,200,212 | -2.32(-1.07%) |
Sep 05, 2023 | 217.14 | 217.89 | 214.81 | 215.95 | 1,241,389 | -2.42(-1.11%) |
Sep 01, 2023 | 216.98 | 218.49 | 215.24 | 218.37 | 1,430,732 | +2.00(+0.92%) |
Aug 31, 2023 | 219.31 | 219.38 | 213.79 | 216.37 | 2,201,000 | -4.41(-2.00%) |
Aug 30, 2023 | 221.02 | 221.15 | 219.07 | 220.78 | 1,055,231 | +0.36(+0.16%) |
Aug 29, 2023 | 217.08 | 221.30 | 216.48 | 220.42 | 1,015,911 | +3.56(+1.64%) |
Aug 28, 2023 | 212.26 | 217.53 | 211.39 | 216.86 | 1,692,077 | +5.41(+2.56%) |
Aug 25, 2023 | 210.44 | 212.72 | 208.88 | 211.46 | 1,200,558 | +2.91(+1.40%) |
Aug 24, 2023 | 209.72 | 212.95 | 208.52 | 208.55 | 1,179,483 | -2.92(-1.38%) |
Aug 23, 2023 | 210.26 | 213.18 | 209.22 | 211.46 | 1,455,234 | -0.40(-0.19%) |
Aug 22, 2023 | 211.00 | 211.88 | 205.58 | 211.87 | 1,764,008 | -0.61(-0.29%) |
Aug 21, 2023 | 216.15 | 217.02 | 212.19 | 212.48 | 1,307,432 | -3.65(-1.69%) |
Aug 18, 2023 | 215.13 | 217.81 | 215.13 | 216.12 | 702,696 | +0.31(+0.15%) |
Aug 17, 2023 | 218.53 | 219.79 | 215.21 | 215.81 | 1,162,021 | -1.85(-0.85%) |
Aug 16, 2023 | 219.14 | 219.80 | 217.06 | 217.66 | 843,453 | -1.15(-0.53%) |
Aug 15, 2023 | 217.88 | 219.47 | 217.38 | 218.81 | 594,103 | -0.38(-0.18%) |
Aug 14, 2023 | 219.19 | 220.14 | 217.06 | 219.20 | 843,130 | -0.08(-0.04%) |
Aug 11, 2023 | 220.26 | 220.75 | 218.61 | 219.28 | 855,291 | +0.25(+0.11%) |
Aug 10, 2023 | 222.23 | 223.06 | 217.44 | 219.03 | 1,068,823 | -1.86(-0.84%) |
Aug 09, 2023 | 218.69 | 221.65 | 218.15 | 220.89 | 754,588 | +2.35(+1.08%) |
Aug 08, 2023 | 219.06 | 219.61 | 217.04 | 218.54 | 1,202,103 | -1.01(-0.46%) |
Aug 07, 2023 | 219.07 | 220.27 | 218.81 | 219.55 | 645,942 | +0.48(+0.22%) |
Aug 04, 2023 | 223.83 | 224.20 | 218.66 | 219.07 | 874,556 | -4.76(-2.13%) |
Aug 03, 2023 | 223.62 | 227.43 | 221.90 | 223.83 | 1,042,502 | +1.12(+0.50%) |
Aug 02, 2023 | 220.58 | 225.95 | 219.76 | 222.71 | 1,252,487 | +1.78(+0.81%) |
Aug 01, 2023 | 219.59 | 223.38 | 219.59 | 220.92 | 960,190 | +0.20(+0.09%) |
Jul 31, 2023 | 220.90 | 222.26 | 218.47 | 220.72 | 1,168,332 | +0.00(+0.00%) |
Jul 28, 2023 | 222.02 | 222.81 | 219.43 | 220.72 | 1,437,767 | +0.39(+0.18%) |
Jul 27, 2023 | 214.46 | 222.96 | 212.58 | 220.33 | 3,002,904 | +8.94(+4.23%) |
Jul 26, 2023 | 210.71 | 212.26 | 208.85 | 211.39 | 1,468,510 | +1.77(+0.85%) |
Jul 25, 2023 | 207.11 | 211.21 | 205.55 | 209.62 | 2,190,693 | -1.91(-0.90%) |
Jul 24, 2023 | 213.41 | 214.15 | 210.68 | 211.53 | 1,267,472 | -1.01(-0.48%) |
Jul 21, 2023 | 210.70 | 214.15 | 209.97 | 212.55 | 1,373,995 | +1.26(+0.60%) |
Jul 20, 2023 | 207.40 | 212.32 | 207.40 | 211.28 | 1,847,722 | +3.20(+1.54%) |
Jul 19, 2023 | 209.90 | 212.40 | 207.59 | 208.08 | 1,650,425 | -1.03(-0.49%) |
Jul 18, 2023 | 206.87 | 211.02 | 206.87 | 209.11 | 1,587,462 | +1.37(+0.66%) |
Jul 17, 2023 | 209.76 | 210.59 | 205.11 | 207.74 | 2,018,952 | -4.07(-1.92%) |
Jul 14, 2023 | 214.00 | 215.24 | 211.44 | 211.81 | 1,238,154 | -1.40(-0.66%) |
Jul 13, 2023 | 217.09 | 217.09 | 212.96 | 213.21 | 1,148,866 | -4.36(-2.00%) |
Jul 12, 2023 | 221.64 | 222.12 | 217.49 | 217.56 | 983,606 | -2.17(-0.99%) |
Jul 11, 2023 | 218.42 | 220.62 | 218.24 | 219.73 | 1,384,065 | +1.67(+0.77%) |
Jul 10, 2023 | 213.60 | 218.06 | 213.60 | 218.06 | 1,248,401 | +4.36(+2.04%) |
Jul 07, 2023 | 214.81 | 215.80 | 213.43 | 213.70 | 1,288,675 | -1.99(-0.92%) |
Jul 06, 2023 | 215.53 | 217.72 | 214.83 | 215.69 | 1,074,076 | -1.47(-0.68%) |
Jul 05, 2023 | 216.80 | 217.53 | 214.78 | 217.16 | 980,421 | -0.65(-0.30%) |