Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 199.40 | 209.43 | 199.40 | 204.02 | 435,486 | +2.95(+1.47%) |
Apr 29, 2024 | 194.39 | 202.02 | 191.18 | 201.07 | 357,112 | +7.74(+4.00%) |
Apr 26, 2024 | 192.49 | 195.58 | 189.00 | 193.33 | 453,346 | -1.05(-0.54%) |
Apr 25, 2024 | 200.63 | 200.97 | 190.22 | 194.38 | 707,187 | -10.27(-5.02%) |
Apr 24, 2024 | 218.08 | 220.00 | 204.16 | 204.65 | 575,504 | -13.73(-6.29%) |
Apr 23, 2024 | 212.82 | 225.66 | 210.10 | 218.38 | 409,540 | +4.89(+2.29%) |
Apr 22, 2024 | 205.19 | 217.14 | 197.43 | 213.49 | 727,308 | +1.45(+0.68%) |
Apr 19, 2024 | 221.85 | 224.68 | 206.03 | 212.04 | 625,155 | -10.22(-4.60%) |
Apr 18, 2024 | 227.78 | 227.90 | 220.74 | 222.26 | 268,860 | -6.08(-2.66%) |
Apr 17, 2024 | 235.91 | 235.91 | 224.39 | 228.34 | 251,038 | -4.64(-1.99%) |
Apr 16, 2024 | 228.03 | 235.92 | 222.90 | 232.98 | 343,880 | +1.61(+0.70%) |
Apr 15, 2024 | 237.00 | 242.99 | 228.82 | 231.37 | 322,975 | -5.22(-2.21%) |
Apr 12, 2024 | 243.09 | 245.35 | 236.49 | 236.59 | 294,909 | -8.68(-3.54%) |
Apr 11, 2024 | 245.08 | 248.63 | 243.25 | 245.27 | 216,428 | +0.60(+0.25%) |
Apr 10, 2024 | 242.00 | 246.23 | 241.48 | 244.67 | 226,278 | -4.67(-1.87%) |
Apr 09, 2024 | 251.41 | 253.48 | 244.02 | 249.34 | 226,957 | +0.70(+0.28%) |
Apr 08, 2024 | 245.84 | 248.82 | 242.20 | 248.64 | 238,456 | +5.60(+2.30%) |
Apr 05, 2024 | 240.11 | 246.34 | 238.27 | 243.04 | 296,003 | +1.58(+0.65%) |
Apr 04, 2024 | 244.39 | 248.44 | 240.33 | 241.46 | 385,223 | -3.77(-1.54%) |
Apr 03, 2024 | 242.00 | 247.33 | 241.13 | 245.23 | 490,313 | +0.73(+0.30%) |
Apr 02, 2024 | 248.72 | 250.94 | 241.52 | 244.50 | 593,966 | -11.24(-4.40%) |
Apr 01, 2024 | 267.28 | 268.04 | 254.98 | 255.74 | 547,082 | -11.30(-4.23%) |
Mar 28, 2024 | 258.54 | 268.22 | 254.75 | 267.04 | 441,996 | +8.23(+3.18%) |
Mar 27, 2024 | 250.00 | 259.55 | 244.81 | 258.81 | 442,703 | +11.19(+4.52%) |
Mar 26, 2024 | 247.00 | 252.00 | 246.61 | 247.62 | 234,125 | +0.00(+0.00%) |
Mar 25, 2024 | 248.85 | 257.73 | 246.54 | 247.62 | 394,451 | -0.58(-0.23%) |
Mar 22, 2024 | 258.49 | 259.95 | 242.38 | 248.20 | 529,991 | -7.07(-2.77%) |
Mar 21, 2024 | 261.64 | 265.79 | 251.79 | 255.27 | 382,354 | -3.72(-1.44%) |
Mar 20, 2024 | 267.50 | 267.50 | 251.00 | 258.99 | 675,188 | -6.69(-2.52%) |
Mar 19, 2024 | 275.00 | 276.67 | 263.51 | 265.68 | 915,645 | -17.55(-6.20%) |
Mar 18, 2024 | 274.48 | 292.86 | 272.01 | 283.23 | 965,263 | +12.86(+4.76%) |
Mar 15, 2024 | 293.90 | 299.98 | 262.00 | 270.37 | 2,769,377 | +26.80(+11.00%) |
Mar 14, 2024 | 274.58 | 276.30 | 236.62 | 243.57 | 1,724,849 | -29.41(-10.77%) |
Mar 13, 2024 | 267.00 | 275.07 | 264.40 | 272.98 | 766,172 | +10.31(+3.93%) |
Mar 12, 2024 | 268.00 | 269.68 | 258.08 | 262.67 | 596,876 | +2.52(+0.97%) |
Mar 11, 2024 | 258.21 | 266.83 | 252.91 | 260.15 | 678,890 | +4.83(+1.89%) |
Mar 08, 2024 | 256.96 | 262.00 | 252.72 | 255.32 | 475,790 | +4.29(+1.71%) |
Mar 07, 2024 | 258.00 | 259.97 | 248.53 | 251.03 | 400,598 | -6.35(-2.47%) |
Mar 06, 2024 | 259.99 | 270.98 | 256.30 | 257.38 | 680,816 | +8.89(+3.58%) |
Mar 05, 2024 | 244.44 | 249.43 | 238.93 | 248.49 | 386,221 | +1.93(+0.78%) |
Mar 04, 2024 | 255.00 | 260.00 | 243.17 | 246.56 | 500,181 | -5.07(-2.01%) |
Mar 01, 2024 | 237.38 | 252.50 | 237.33 | 251.63 | 459,348 | +15.43(+6.53%) |
Feb 29, 2024 | 259.11 | 261.99 | 235.50 | 236.20 | 513,255 | -18.03(-7.09%) |
Feb 28, 2024 | 239.10 | 254.29 | 237.69 | 254.23 | 487,024 | +14.43(+6.02%) |
Feb 27, 2024 | 233.85 | 242.97 | 233.06 | 239.80 | 360,353 | +7.23(+3.11%) |
Feb 26, 2024 | 221.00 | 241.69 | 214.00 | 232.57 | 781,803 | -3.97(-1.68%) |
Feb 23, 2024 | 249.36 | 249.98 | 235.08 | 236.54 | 469,255 | -11.99(-4.82%) |
Feb 22, 2024 | 230.47 | 253.00 | 230.47 | 248.53 | 592,078 | +20.29(+8.89%) |
Feb 21, 2024 | 228.97 | 235.09 | 225.02 | 228.24 | 417,708 | -1.47(-0.64%) |
Feb 20, 2024 | 232.85 | 239.00 | 227.00 | 229.71 | 335,452 | -3.42(-1.47%) |
Feb 16, 2024 | 219.35 | 241.87 | 219.35 | 233.13 | 607,446 | +10.91(+4.91%) |
Feb 15, 2024 | 217.54 | 223.51 | 214.00 | 222.22 | 385,543 | +4.24(+1.95%) |
Feb 14, 2024 | 208.85 | 225.00 | 208.09 | 217.98 | 533,449 | +13.18(+6.44%) |
Feb 13, 2024 | 208.68 | 214.63 | 203.53 | 204.80 | 677,375 | -11.53(-5.33%) |
Feb 12, 2024 | 192.90 | 218.47 | 191.30 | 216.33 | 955,870 | +26.45(+13.93%) |
Feb 09, 2024 | 172.61 | 189.98 | 168.25 | 189.88 | 898,165 | +18.51(+10.80%) |
Feb 08, 2024 | 189.30 | 191.74 | 169.05 | 171.37 | 1,388,005 | -17.17(-9.11%) |
Feb 07, 2024 | 205.10 | 207.38 | 180.00 | 188.54 | 1,022,697 | -12.90(-6.40%) |
Feb 06, 2024 | 189.70 | 203.65 | 171.31 | 201.44 | 2,868,186 | -25.61(-11.28%) |
Feb 05, 2024 | 217.51 | 227.16 | 213.82 | 227.05 | 394,370 | +6.77(+3.07%) |
Feb 02, 2024 | 219.15 | 222.50 | 215.96 | 220.28 | 167,480 | -1.95(-0.88%) |
Feb 01, 2024 | 218.87 | 223.65 | 215.16 | 222.23 | 262,630 | +5.52(+2.55%) |
Jan 31, 2024 | 222.44 | 224.99 | 216.66 | 216.71 | 240,109 | -4.36(-1.97%) |
Jan 30, 2024 | 225.17 | 225.99 | 217.36 | 221.07 | 265,321 | -5.92(-2.61%) |
Jan 29, 2024 | 226.16 | 228.23 | 220.21 | 226.99 | 223,091 | +1.02(+0.45%) |
Jan 26, 2024 | 230.89 | 231.96 | 224.15 | 225.97 | 234,937 | -4.20(-1.82%) |
Jan 25, 2024 | 226.14 | 239.21 | 225.39 | 230.17 | 248,753 | +7.26(+3.26%) |
Jan 24, 2024 | 233.44 | 233.44 | 222.16 | 222.91 | 263,079 | -6.09(-2.66%) |
Jan 23, 2024 | 236.18 | 237.00 | 223.54 | 229.00 | 236,809 | -4.18(-1.79%) |
Jan 22, 2024 | 226.00 | 235.16 | 216.35 | 233.18 | 331,353 | +6.70(+2.96%) |
Jan 19, 2024 | 224.16 | 230.88 | 220.01 | 226.48 | 273,367 | +2.38(+1.06%) |
Jan 18, 2024 | 241.20 | 241.20 | 222.65 | 224.10 | 407,274 | -15.86(-6.61%) |
Jan 17, 2024 | 241.92 | 245.00 | 235.25 | 239.96 | 321,058 | -3.96(-1.62%) |
Jan 16, 2024 | 232.19 | 245.17 | 230.27 | 243.92 | 355,997 | +8.12(+3.44%) |
Jan 12, 2024 | 240.00 | 244.12 | 234.87 | 235.80 | 245,112 | -4.51(-1.88%) |
Jan 11, 2024 | 231.94 | 243.00 | 227.12 | 240.31 | 323,257 | +3.57(+1.51%) |
Jan 10, 2024 | 240.28 | 244.66 | 232.00 | 236.74 | 252,921 | -1.21(-0.51%) |
Jan 09, 2024 | 225.85 | 238.49 | 225.85 | 237.95 | 338,418 | +7.15(+3.10%) |
Jan 08, 2024 | 219.11 | 231.33 | 216.74 | 230.80 | 299,329 | +10.52(+4.78%) |
Jan 05, 2024 | 217.55 | 221.66 | 213.26 | 220.28 | 171,745 | +2.07(+0.95%) |
Jan 04, 2024 | 215.59 | 224.34 | 208.99 | 218.21 | 459,118 | +6.27(+2.96%) |
Jan 03, 2024 | 226.40 | 229.00 | 210.96 | 211.94 | 394,883 | -14.92(-6.58%) |
Jan 02, 2024 | 229.65 | 235.37 | 225.92 | 226.86 | 254,753 | -4.52(-1.95%) |
Dec 29, 2023 | 233.77 | 233.77 | 228.78 | 231.38 | 313,001 | -2.61(-1.12%) |
Dec 28, 2023 | 236.17 | 240.53 | 231.54 | 233.99 | 317,794 | -2.76(-1.17%) |
Dec 27, 2023 | 239.73 | 241.79 | 234.68 | 236.75 | 203,703 | +0.43(+0.18%) |
Dec 26, 2023 | 235.74 | 241.07 | 233.47 | 236.32 | 305,206 | +1.25(+0.53%) |
Dec 22, 2023 | 228.26 | 242.76 | 227.63 | 235.07 | 470,246 | +12.77(+5.74%) |
Dec 21, 2023 | 225.01 | 226.58 | 219.62 | 222.30 | 221,804 | +1.26(+0.57%) |
Dec 20, 2023 | 229.80 | 232.12 | 220.58 | 221.04 | 333,058 | -9.84(-4.26%) |
Dec 19, 2023 | 232.73 | 235.09 | 227.11 | 230.88 | 308,554 | +0.88(+0.38%) |
Dec 18, 2023 | 235.27 | 237.12 | 225.64 | 230.00 | 243,953 | -7.13(-3.01%) |
Dec 15, 2023 | 236.53 | 245.31 | 229.41 | 237.13 | 691,301 | +4.11(+1.76%) |
Dec 14, 2023 | 231.04 | 235.99 | 223.99 | 233.02 | 401,670 | +5.69(+2.50%) |
Dec 13, 2023 | 222.18 | 227.50 | 216.21 | 227.33 | 465,390 | +5.15(+2.32%) |
Dec 12, 2023 | 210.09 | 222.85 | 204.60 | 222.18 | 381,820 | +11.75(+5.58%) |
Dec 11, 2023 | 211.27 | 212.97 | 202.97 | 210.43 | 381,926 | +2.11(+1.01%) |
Dec 08, 2023 | 226.00 | 227.94 | 194.88 | 208.32 | 1,003,645 | -27.29(-11.58%) |
Dec 07, 2023 | 237.88 | 241.50 | 235.37 | 235.61 | 320,798 | -1.10(-0.46%) |
Dec 06, 2023 | 237.24 | 244.99 | 232.01 | 236.71 | 408,507 | +1.60(+0.68%) |
Dec 05, 2023 | 222.00 | 237.10 | 221.10 | 235.11 | 473,792 | +13.13(+5.91%) |
Dec 04, 2023 | 208.86 | 222.03 | 208.52 | 221.98 | 392,440 | +8.86(+4.16%) |
Dec 01, 2023 | 201.74 | 213.56 | 196.00 | 213.12 | 412,128 | +9.82(+4.83%) |
Nov 30, 2023 | 201.00 | 208.51 | 200.12 | 203.30 | 326,309 | +5.94(+3.01%) |
Nov 29, 2023 | 191.00 | 200.32 | 191.00 | 197.36 | 357,288 | +6.42(+3.36%) |
Nov 28, 2023 | 196.30 | 196.30 | 187.57 | 190.94 | 230,874 | -6.36(-3.22%) |
Nov 27, 2023 | 194.51 | 197.94 | 190.62 | 197.30 | 271,583 | +1.74(+0.89%) |
Nov 24, 2023 | 187.12 | 200.69 | 187.07 | 195.56 | 182,112 | +5.08(+2.67%) |
Nov 22, 2023 | 192.37 | 196.23 | 186.56 | 190.48 | 243,124 | +2.04(+1.08%) |
Nov 21, 2023 | 186.25 | 190.98 | 182.34 | 188.44 | 347,654 | -1.61(-0.85%) |
Nov 20, 2023 | 176.30 | 190.63 | 175.84 | 190.05 | 560,152 | +13.39(+7.58%) |
Nov 17, 2023 | 170.00 | 176.84 | 166.00 | 176.66 | 520,914 | +7.97(+4.72%) |
Nov 16, 2023 | 168.52 | 170.97 | 160.15 | 168.69 | 443,892 | +7.01(+4.34%) |
Nov 15, 2023 | 156.47 | 175.39 | 154.81 | 161.68 | 833,691 | +5.21(+3.33%) |
Nov 14, 2023 | 153.64 | 156.83 | 151.00 | 156.47 | 531,982 | +10.47(+7.17%) |
Nov 13, 2023 | 138.89 | 146.99 | 135.15 | 146.00 | 464,149 | +7.16(+5.16%) |
Nov 10, 2023 | 138.12 | 139.46 | 134.90 | 138.84 | 365,899 | +2.49(+1.83%) |
Nov 09, 2023 | 143.55 | 145.18 | 133.99 | 136.35 | 354,177 | -7.02(-4.90%) |
Nov 08, 2023 | 151.82 | 152.43 | 142.17 | 143.37 | 482,143 | -8.74(-5.75%) |
Nov 07, 2023 | 147.47 | 154.04 | 147.47 | 152.11 | 502,815 | +4.74(+3.22%) |
Nov 06, 2023 | 143.36 | 147.90 | 141.85 | 147.37 | 394,905 | +0.48(+0.33%) |
Nov 03, 2023 | 140.62 | 150.88 | 139.40 | 146.89 | 472,500 | +9.49(+6.91%) |
Nov 02, 2023 | 137.72 | 140.52 | 136.00 | 137.40 | 395,032 | +0.91(+0.67%) |
Nov 01, 2023 | 132.17 | 136.74 | 130.78 | 136.49 | 392,280 | +5.11(+3.89%) |
Oct 31, 2023 | 125.57 | 132.95 | 125.57 | 131.38 | 425,192 | +5.23(+4.15%) |
Oct 30, 2023 | 120.65 | 128.86 | 120.65 | 126.15 | 402,271 | +5.75(+4.78%) |
Oct 27, 2023 | 124.77 | 124.87 | 119.76 | 120.40 | 405,106 | -4.51(-3.61%) |
Oct 26, 2023 | 123.08 | 126.44 | 121.17 | 124.91 | 309,263 | +1.52(+1.23%) |
Oct 25, 2023 | 124.15 | 125.61 | 120.95 | 123.39 | 416,447 | -3.03(-2.40%) |
Oct 24, 2023 | 128.09 | 129.82 | 125.79 | 126.42 | 412,736 | +0.50(+0.40%) |
Oct 23, 2023 | 129.86 | 131.85 | 125.52 | 125.92 | 513,757 | -5.62(-4.27%) |
Oct 20, 2023 | 130.76 | 133.70 | 129.12 | 131.54 | 271,514 | +1.22(+0.94%) |
Oct 19, 2023 | 136.04 | 136.04 | 129.50 | 130.32 | 387,579 | -5.78(-4.25%) |
Oct 18, 2023 | 140.17 | 140.17 | 133.51 | 136.10 | 472,278 | -4.42(-3.15%) |
Oct 17, 2023 | 140.67 | 142.82 | 139.27 | 140.52 | 267,396 | -0.50(-0.35%) |
Oct 16, 2023 | 139.82 | 142.10 | 138.13 | 141.02 | 477,983 | +0.65(+0.46%) |
Oct 13, 2023 | 136.32 | 141.10 | 133.85 | 140.37 | 471,887 | +4.62(+3.40%) |
Oct 12, 2023 | 138.02 | 138.57 | 130.62 | 135.75 | 792,358 | -3.17(-2.28%) |
Oct 11, 2023 | 147.23 | 148.44 | 138.01 | 138.92 | 565,302 | -10.49(-7.02%) |
Oct 10, 2023 | 144.19 | 151.98 | 140.65 | 149.41 | 875,969 | +9.39(+6.71%) |
Oct 09, 2023 | 140.08 | 142.65 | 137.25 | 140.02 | 301,913 | -0.86(-0.61%) |
Oct 06, 2023 | 137.11 | 143.01 | 135.60 | 140.88 | 316,114 | +0.39(+0.28%) |
Oct 05, 2023 | 136.18 | 142.78 | 133.66 | 140.49 | 363,135 | +4.73(+3.48%) |
Oct 04, 2023 | 141.00 | 141.00 | 133.00 | 135.76 | 588,052 | -5.03(-3.57%) |
Oct 03, 2023 | 140.00 | 141.44 | 137.00 | 140.79 | 599,254 | -2.57(-1.79%) |
Oct 02, 2023 | 146.00 | 146.04 | 139.33 | 143.36 | 866,090 | -2.68(-1.84%) |
Sep 29, 2023 | 161.00 | 164.26 | 144.50 | 146.04 | 1,893,514 | -5.65(-3.72%) |
Sep 28, 2023 | 150.78 | 152.48 | 146.31 | 151.69 | 442,579 | +0.21(+0.14%) |
Sep 27, 2023 | 149.45 | 153.52 | 149.20 | 151.48 | 292,071 | +2.53(+1.70%) |
Sep 26, 2023 | 143.75 | 153.05 | 143.75 | 148.95 | 383,208 | -1.99(-1.32%) |
Sep 25, 2023 | 153.56 | 152.20 | 149.72 | 150.94 | 267,198 | -2.40(-1.57%) |
Sep 22, 2023 | 161.22 | 161.72 | 151.42 | 153.34 | 393,502 | -6.17(-3.87%) |
Sep 21, 2023 | 159.40 | 162.16 | 157.66 | 159.51 | 315,092 | -1.91(-1.18%) |
Sep 20, 2023 | 169.19 | 170.56 | 159.39 | 161.42 | 456,558 | -7.93(-4.68%) |
Sep 19, 2023 | 161.62 | 170.27 | 161.62 | 169.35 | 323,961 | +5.77(+3.53%) |
Sep 18, 2023 | 174.24 | 176.56 | 163.45 | 163.58 | 358,557 | -12.31(-7.00%) |
Sep 15, 2023 | 175.78 | 182.00 | 172.80 | 175.89 | 791,117 | +0.55(+0.31%) |
Sep 14, 2023 | 192.58 | 192.58 | 174.78 | 175.34 | 719,667 | -15.09(-7.92%) |
Sep 13, 2023 | 188.50 | 193.34 | 178.02 | 190.43 | 1,345,528 | +13.56(+7.67%) |
Sep 12, 2023 | 184.82 | 186.69 | 174.70 | 176.87 | 452,201 | -8.12(-4.39%) |
Sep 11, 2023 | 185.20 | 187.66 | 175.80 | 184.99 | 720,771 | -11.59(-5.90%) |
Sep 08, 2023 | 191.38 | 200.62 | 190.80 | 196.58 | 271,176 | +5.55(+2.91%) |
Sep 07, 2023 | 184.42 | 193.07 | 184.42 | 191.03 | 283,279 | +5.65(+3.05%) |
Sep 06, 2023 | 184.50 | 187.67 | 182.85 | 185.38 | 123,849 | +0.88(+0.48%) |
Sep 05, 2023 | 184.51 | 189.61 | 184.28 | 184.50 | 302,022 | -0.64(-0.35%) |
Sep 01, 2023 | 181.25 | 185.53 | 179.10 | 185.14 | 134,103 | +5.14(+2.86%) |
Aug 31, 2023 | 178.80 | 181.29 | 176.32 | 180.00 | 181,515 | +1.91(+1.07%) |
Aug 30, 2023 | 179.75 | 181.80 | 177.30 | 178.09 | 142,242 | -1.40(-0.78%) |
Aug 29, 2023 | 180.84 | 182.51 | 178.23 | 179.49 | 124,350 | -1.34(-0.74%) |
Aug 28, 2023 | 179.60 | 180.87 | 177.58 | 180.83 | 149,820 | +1.51(+0.84%) |
Aug 25, 2023 | 177.62 | 181.21 | 175.40 | 179.32 | 189,386 | +2.05(+1.16%) |
Aug 24, 2023 | 179.74 | 180.02 | 175.00 | 177.27 | 180,749 | -1.93(-1.08%) |
Aug 23, 2023 | 182.00 | 182.23 | 178.20 | 179.20 | 334,477 | -1.69(-0.93%) |
Aug 22, 2023 | 178.87 | 184.73 | 174.05 | 180.89 | 167,909 | +1.52(+0.85%) |
Aug 21, 2023 | 179.64 | 182.79 | 177.55 | 179.37 | 185,092 | -0.37(-0.21%) |
Aug 18, 2023 | 171.75 | 180.90 | 171.00 | 179.74 | 254,018 | +5.74(+3.30%) |
Aug 17, 2023 | 175.99 | 177.50 | 172.09 | 174.00 | 249,140 | -1.61(-0.92%) |
Aug 16, 2023 | 173.83 | 176.22 | 171.50 | 175.61 | 197,405 | +1.44(+0.83%) |
Aug 15, 2023 | 172.01 | 177.87 | 166.65 | 174.17 | 272,017 | +0.73(+0.42%) |
Aug 14, 2023 | 170.15 | 175.82 | 168.50 | 173.44 | 296,704 | +2.01(+1.17%) |
Aug 11, 2023 | 170.83 | 172.81 | 167.34 | 171.43 | 210,548 | -0.28(-0.16%) |
Aug 10, 2023 | 169.31 | 174.09 | 168.01 | 171.71 | 241,843 | +2.98(+1.77%) |
Aug 09, 2023 | 168.98 | 172.72 | 162.76 | 168.73 | 343,726 | -0.33(-0.20%) |
Aug 08, 2023 | 175.00 | 175.00 | 156.00 | 169.06 | 928,582 | -10.43(-5.81%) |
Aug 07, 2023 | 194.81 | 194.81 | 178.75 | 179.49 | 357,527 | -14.99(-7.71%) |
Aug 04, 2023 | 194.94 | 195.24 | 190.10 | 194.48 | 183,951 | +1.21(+0.63%) |
Aug 03, 2023 | 196.04 | 197.55 | 190.54 | 193.27 | 255,426 | -5.20(-2.62%) |
Aug 02, 2023 | 200.02 | 201.52 | 195.36 | 198.47 | 225,084 | -3.85(-1.90%) |
Aug 01, 2023 | 204.75 | 205.52 | 200.43 | 202.32 | 208,437 | -2.98(-1.45%) |
Jul 31, 2023 | 204.46 | 208.00 | 202.59 | 205.30 | 228,285 | -0.21(-0.10%) |
Jul 28, 2023 | 201.00 | 206.62 | 199.51 | 205.51 | 200,757 | +5.59(+2.80%) |
Jul 27, 2023 | 203.15 | 203.30 | 198.03 | 199.92 | 250,088 | -1.42(-0.71%) |
Jul 26, 2023 | 209.54 | 212.40 | 201.17 | 201.34 | 266,229 | -9.29(-4.41%) |
Jul 25, 2023 | 205.68 | 211.25 | 205.02 | 210.63 | 220,510 | +4.95(+2.41%) |
Jul 24, 2023 | 214.97 | 217.82 | 203.85 | 205.68 | 506,778 | -10.07(-4.67%) |
Jul 21, 2023 | 213.94 | 217.19 | 212.75 | 215.75 | 160,134 | +2.57(+1.21%) |
Jul 20, 2023 | 216.28 | 219.42 | 212.90 | 213.18 | 250,468 | -3.58(-1.65%) |
Jul 19, 2023 | 220.99 | 222.46 | 212.67 | 216.76 | 193,341 | -2.56(-1.17%) |
Jul 18, 2023 | 222.49 | 224.26 | 217.74 | 219.32 | 170,609 | -3.71(-1.66%) |
Jul 17, 2023 | 228.50 | 239.76 | 222.30 | 223.03 | 227,694 | -2.74(-1.21%) |
Jul 14, 2023 | 225.46 | 226.26 | 218.09 | 225.77 | 125,614 | +1.22(+0.54%) |
Jul 13, 2023 | 221.38 | 228.78 | 220.15 | 224.55 | 169,098 | +4.07(+1.85%) |
Jul 12, 2023 | 222.76 | 225.16 | 218.50 | 220.48 | 208,500 | -0.64(-0.29%) |
Jul 11, 2023 | 217.35 | 222.97 | 215.36 | 221.12 | 139,711 | +1.03(+0.47%) |
Jul 10, 2023 | 218.99 | 224.91 | 218.99 | 220.09 | 236,771 | +0.96(+0.44%) |
Jul 07, 2023 | 220.28 | 222.80 | 216.16 | 219.13 | 177,917 | -1.40(-0.63%) |
Jul 06, 2023 | 219.33 | 222.33 | 216.04 | 220.53 | 203,888 | -0.56(-0.25%) |
Jul 05, 2023 | 226.00 | 229.77 | 221.01 | 221.09 | 217,387 | -4.69(-2.08%) |
Jul 03, 2023 | 228.89 | 232.28 | 223.38 | 225.78 | 201,649 | -5.22(-2.26%) |
Jun 30, 2023 | 222.07 | 233.16 | 220.34 | 231.00 | 488,031 | +10.79(+4.90%) |
Jun 29, 2023 | 220.15 | 223.18 | 215.15 | 220.21 | 334,159 | -1.47(-0.66%) |
Jun 28, 2023 | 207.10 | 223.42 | 205.10 | 221.68 | 1,039,838 | +17.80(+8.73%) |
Jun 27, 2023 | 230.54 | 230.54 | 192.22 | 203.88 | 1,826,244 | -31.34(-13.32%) |
Jun 26, 2023 | 242.17 | 243.73 | 233.22 | 235.22 | 455,478 | -2.45(-1.03%) |
Jun 23, 2023 | 241.11 | 241.65 | 232.12 | 237.67 | 533,674 | -5.73(-2.35%) |
Jun 22, 2023 | 241.00 | 257.72 | 239.00 | 243.40 | 747,319 | +2.51(+1.04%) |
Jun 21, 2023 | 243.73 | 243.75 | 236.28 | 240.89 | 379,651 | -4.58(-1.87%) |
Jun 20, 2023 | 257.90 | 258.96 | 239.04 | 245.47 | 582,474 | +1.38(+0.57%) |
Jun 16, 2023 | 257.11 | 257.11 | 242.98 | 244.09 | 530,651 | -11.44(-4.48%) |
Jun 15, 2023 | 255.00 | 257.87 | 251.59 | 255.53 | 215,902 | -1.18(-0.46%) |
Jun 14, 2023 | 268.00 | 269.00 | 255.10 | 256.71 | 324,289 | -11.71(-4.36%) |
Jun 13, 2023 | 266.14 | 270.75 | 265.25 | 268.42 | 137,496 | +2.68(+1.01%) |
Jun 12, 2023 | 266.05 | 272.64 | 261.18 | 265.74 | 182,491 | +0.21(+0.08%) |
Jun 09, 2023 | 268.82 | 274.10 | 263.74 | 265.53 | 186,771 | -3.67(-1.36%) |
Jun 08, 2023 | 275.01 | 280.52 | 268.50 | 269.20 | 242,019 | -7.28(-2.63%) |
Jun 07, 2023 | 272.60 | 279.43 | 271.49 | 276.48 | 254,062 | +2.65(+0.97%) |
Jun 06, 2023 | 267.25 | 277.35 | 263.56 | 273.83 | 284,118 | +7.30(+2.74%) |
Jun 05, 2023 | 258.66 | 267.19 | 258.03 | 266.53 | 213,238 | +6.59(+2.54%) |
Jun 02, 2023 | 268.61 | 271.65 | 255.41 | 259.94 | 477,573 | -9.10(-3.38%) |
Jun 01, 2023 | 278.00 | 283.43 | 266.12 | 269.04 | 332,609 | -9.37(-3.37%) |
May 31, 2023 | 279.48 | 284.45 | 276.05 | 278.41 | 192,247 | -1.61(-0.57%) |
May 30, 2023 | 285.77 | 288.75 | 279.01 | 280.02 | 180,608 | -4.86(-1.71%) |
May 26, 2023 | 281.60 | 288.14 | 278.90 | 284.88 | 214,396 | +3.29(+1.17%) |
May 25, 2023 | 293.27 | 293.88 | 277.06 | 281.59 | 313,621 | -10.69(-3.66%) |
May 24, 2023 | 280.68 | 301.00 | 280.68 | 292.28 | 409,286 | +10.12(+3.59%) |
May 23, 2023 | 285.59 | 302.68 | 280.09 | 282.16 | 285,135 | -3.33(-1.17%) |
May 22, 2023 | 277.00 | 286.84 | 274.02 | 285.49 | 324,528 | +8.88(+3.21%) |
May 19, 2023 | 278.57 | 281.00 | 273.45 | 276.61 | 247,248 | +0.12(+0.04%) |
May 18, 2023 | 276.65 | 277.72 | 270.22 | 276.49 | 381,121 | -1.41(-0.51%) |
May 17, 2023 | 290.40 | 292.04 | 276.07 | 277.90 | 569,495 | -14.31(-4.90%) |
May 16, 2023 | 280.82 | 294.58 | 270.61 | 292.20 | 540,425 | +1.91(+0.66%) |
May 15, 2023 | 295.83 | 298.44 | 289.37 | 290.29 | 213,075 | -2.63(-0.90%) |
May 12, 2023 | 293.65 | 294.86 | 285.48 | 292.92 | 161,041 | +4.80(+1.67%) |
May 11, 2023 | 289.19 | 295.28 | 283.00 | 288.12 | 243,803 | -4.03(-1.38%) |
May 10, 2023 | 301.85 | 302.46 | 290.03 | 292.15 | 230,964 | -7.50(-2.50%) |
May 09, 2023 | 306.26 | 311.56 | 269.02 | 299.65 | 870,691 | -9.22(-2.99%) |
May 08, 2023 | 308.18 | 313.11 | 301.36 | 308.87 | 247,983 | +2.50(+0.82%) |
May 05, 2023 | 310.99 | 310.99 | 297.90 | 306.37 | 324,326 | -2.22(-0.72%) |
May 04, 2023 | 302.58 | 311.89 | 295.64 | 308.59 | 286,875 | +3.81(+1.25%) |
May 03, 2023 | 303.12 | 311.02 | 300.70 | 304.78 | 364,637 | +1.78(+0.59%) |
May 02, 2023 | 309.53 | 314.79 | 301.68 | 303.00 | 326,212 | -6.38(-2.06%) |