Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 189.93 | 191.16 | 187.78 | 190.81 | 165,801 | +0.46(+0.24%) |
Apr 29, 2024 | 187.96 | 190.82 | 187.27 | 190.35 | 141,366 | +3.32(+1.78%) |
Apr 26, 2024 | 187.28 | 188.86 | 186.94 | 187.03 | 149,765 | -0.95(-0.51%) |
Apr 25, 2024 | 188.29 | 189.44 | 185.31 | 187.98 | 116,674 | -0.82(-0.43%) |
Apr 24, 2024 | 185.36 | 189.27 | 185.28 | 188.80 | 131,268 | +1.94(+1.04%) |
Apr 23, 2024 | 185.25 | 189.80 | 182.78 | 186.86 | 153,720 | +1.27(+0.68%) |
Apr 22, 2024 | 186.79 | 187.74 | 185.00 | 185.59 | 109,279 | -1.28(-0.68%) |
Apr 19, 2024 | 183.75 | 187.32 | 183.75 | 186.87 | 130,882 | +3.25(+1.77%) |
Apr 18, 2024 | 186.31 | 186.31 | 182.79 | 183.62 | 138,112 | -1.78(-0.96%) |
Apr 17, 2024 | 191.65 | 191.65 | 185.13 | 185.40 | 124,125 | -4.62(-2.43%) |
Apr 16, 2024 | 194.30 | 195.21 | 189.87 | 190.02 | 148,667 | -4.79(-2.46%) |
Apr 15, 2024 | 197.49 | 198.14 | 193.03 | 194.81 | 224,637 | -1.29(-0.66%) |
Apr 12, 2024 | 197.55 | 198.21 | 194.88 | 196.10 | 93,124 | -2.46(-1.24%) |
Apr 11, 2024 | 199.50 | 200.10 | 198.26 | 198.56 | 108,299 | -0.19(-0.10%) |
Apr 10, 2024 | 199.52 | 199.69 | 196.96 | 198.75 | 111,384 | -4.02(-1.98%) |
Apr 09, 2024 | 203.25 | 203.57 | 201.07 | 202.77 | 101,609 | -0.06(-0.03%) |
Apr 08, 2024 | 204.98 | 205.41 | 202.71 | 202.83 | 80,857 | -1.34(-0.66%) |
Apr 05, 2024 | 204.58 | 206.05 | 202.48 | 204.17 | 93,037 | -0.34(-0.17%) |
Apr 04, 2024 | 205.79 | 206.67 | 204.25 | 204.51 | 87,356 | -0.57(-0.28%) |
Apr 03, 2024 | 205.25 | 206.60 | 204.44 | 205.08 | 88,120 | -1.72(-0.83%) |
Apr 02, 2024 | 205.90 | 206.94 | 202.11 | 206.80 | 123,582 | +0.33(+0.16%) |
Apr 01, 2024 | 207.05 | 207.05 | 204.61 | 206.47 | 80,355 | -1.16(-0.56%) |
Mar 28, 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 81,001 | +0.56(+0.27%) |
Mar 27, 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 170,960 | +3.05(+1.49%) |
Mar 26, 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 87,172 | +0.88(+0.43%) |
Mar 25, 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 65,149 | -2.88(-1.40%) |
Mar 22, 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 94,251 | +0.28(+0.14%) |
Mar 21, 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 125,704 | +2.38(+1.17%) |
Mar 20, 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 147,165 | +4.45(+2.24%) |
Mar 19, 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 119,475 | +1.21(+0.61%) |
Mar 18, 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 101,169 | -0.50(-0.25%) |
Mar 15, 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 330,756 | -1.95(-0.97%) |
Mar 14, 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 95,823 | +0.32(+0.16%) |
Mar 13, 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 142,995 | -2.92(-1.44%) |
Mar 12, 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 186,435 | -1.46(-0.71%) |
Mar 11, 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 77,283 | -1.15(-0.56%) |
Mar 08, 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 84,555 | +0.34(+0.17%) |
Mar 07, 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 125,920 | +0.52(+0.25%) |
Mar 06, 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 79,325 | +0.79(+0.39%) |
Mar 05, 2024 | 205.93 | 208.02 | 202.85 | 203.71 | 132,025 | -2.17(-1.05%) |
Mar 04, 2024 | 206.61 | 208.89 | 205.87 | 205.88 | 107,104 | +0.54(+0.26%) |
Mar 01, 2024 | 206.01 | 206.23 | 201.55 | 205.34 | 103,819 | -0.67(-0.32%) |
Feb 29, 2024 | 205.91 | 207.51 | 202.50 | 206.01 | 175,925 | +1.75(+0.86%) |
Feb 28, 2024 | 199.81 | 204.32 | 198.74 | 204.26 | 132,042 | +3.87(+1.93%) |
Feb 27, 2024 | 201.26 | 201.26 | 198.62 | 200.38 | 143,442 | -0.19(-0.09%) |
Feb 26, 2024 | 197.93 | 200.77 | 196.78 | 200.57 | 152,897 | +1.64(+0.83%) |
Feb 23, 2024 | 193.00 | 198.96 | 193.00 | 198.93 | 146,865 | +6.23(+3.23%) |
Feb 22, 2024 | 190.79 | 193.02 | 187.83 | 192.70 | 207,220 | +0.72(+0.37%) |
Feb 21, 2024 | 192.20 | 194.39 | 190.79 | 191.98 | 122,825 | -1.04(-0.54%) |
Feb 20, 2024 | 190.25 | 195.01 | 190.25 | 193.03 | 132,154 | +0.98(+0.51%) |
Feb 16, 2024 | 191.46 | 193.50 | 189.13 | 192.04 | 87,579 | +0.73(+0.38%) |
Feb 15, 2024 | 190.69 | 191.88 | 189.28 | 191.31 | 86,720 | +2.26(+1.20%) |
Feb 14, 2024 | 189.22 | 190.55 | 186.93 | 189.06 | 100,236 | +0.12(+0.06%) |
Feb 13, 2024 | 192.55 | 192.62 | 186.82 | 188.94 | 110,003 | -4.62(-2.39%) |
Feb 12, 2024 | 188.64 | 194.06 | 188.64 | 193.56 | 132,277 | +5.65(+3.00%) |
Feb 09, 2024 | 187.37 | 189.06 | 186.34 | 187.92 | 107,119 | +0.59(+0.31%) |
Feb 08, 2024 | 187.01 | 190.15 | 186.15 | 187.33 | 105,997 | +0.52(+0.28%) |
Feb 07, 2024 | 192.47 | 192.64 | 186.56 | 186.81 | 131,255 | -5.62(-2.92%) |
Feb 06, 2024 | 195.75 | 197.57 | 191.79 | 192.44 | 153,405 | -3.21(-1.64%) |
Feb 05, 2024 | 199.93 | 202.01 | 195.25 | 195.65 | 198,511 | -6.03(-2.99%) |
Feb 02, 2024 | 201.11 | 204.02 | 196.65 | 201.68 | 297,768 | -1.46(-0.72%) |
Feb 01, 2024 | 194.60 | 214.36 | 188.41 | 203.14 | 578,740 | +20.17(+11.02%) |
Jan 31, 2024 | 186.62 | 189.72 | 182.90 | 182.97 | 382,960 | -3.51(-1.88%) |
Jan 30, 2024 | 180.80 | 186.76 | 180.59 | 186.49 | 209,867 | +5.72(+3.16%) |
Jan 29, 2024 | 179.65 | 180.95 | 178.20 | 180.77 | 125,303 | +1.70(+0.95%) |
Jan 26, 2024 | 179.03 | 179.59 | 177.71 | 179.07 | 98,090 | +1.37(+0.77%) |
Jan 25, 2024 | 177.43 | 178.29 | 174.33 | 177.69 | 199,667 | +2.31(+1.32%) |
Jan 24, 2024 | 177.00 | 178.18 | 174.91 | 175.38 | 132,649 | -0.87(-0.49%) |
Jan 23, 2024 | 175.22 | 177.29 | 173.76 | 176.25 | 119,424 | +2.62(+1.51%) |
Jan 22, 2024 | 172.31 | 173.89 | 171.20 | 173.63 | 150,478 | +2.49(+1.45%) |
Jan 19, 2024 | 172.97 | 172.97 | 170.07 | 171.14 | 113,638 | -1.33(-0.77%) |
Jan 18, 2024 | 170.50 | 172.61 | 168.57 | 172.48 | 114,723 | +1.40(+0.82%) |
Jan 17, 2024 | 169.48 | 171.96 | 169.48 | 171.07 | 97,655 | +0.52(+0.30%) |
Jan 16, 2024 | 170.94 | 172.31 | 169.82 | 170.56 | 108,310 | -0.39(-0.23%) |
Jan 12, 2024 | 168.72 | 171.39 | 168.35 | 170.94 | 125,206 | +3.90(+2.34%) |
Jan 11, 2024 | 166.59 | 167.81 | 166.02 | 167.04 | 109,916 | -0.17(-0.10%) |
Jan 10, 2024 | 164.04 | 167.35 | 163.64 | 167.21 | 116,931 | +2.11(+1.28%) |
Jan 09, 2024 | 162.13 | 165.10 | 161.88 | 165.10 | 96,739 | +1.46(+0.89%) |
Jan 08, 2024 | 162.09 | 163.90 | 162.09 | 163.64 | 73,001 | +1.24(+0.77%) |
Jan 05, 2024 | 162.40 | 163.42 | 161.49 | 162.39 | 103,152 | -0.94(-0.58%) |
Jan 04, 2024 | 163.18 | 164.52 | 162.16 | 163.34 | 101,830 | +0.55(+0.34%) |
Jan 03, 2024 | 165.93 | 166.81 | 162.60 | 162.79 | 97,077 | -2.87(-1.73%) |
Jan 02, 2024 | 165.32 | 168.20 | 163.61 | 165.66 | 141,520 | +0.00(+0.00%) |
Dec 29, 2023 | 165.21 | 168.71 | 164.85 | 165.66 | 179,539 | +0.09(+0.05%) |
Dec 28, 2023 | 162.98 | 166.37 | 162.98 | 165.57 | 171,163 | +2.39(+1.46%) |
Dec 27, 2023 | 162.98 | 164.71 | 162.84 | 163.18 | 118,082 | +0.20(+0.12%) |
Dec 26, 2023 | 162.64 | 163.77 | 161.50 | 162.98 | 103,133 | +0.83(+0.51%) |
Dec 22, 2023 | 162.51 | 164.68 | 161.95 | 162.15 | 96,245 | +0.99(+0.61%) |
Dec 21, 2023 | 164.01 | 165.97 | 160.83 | 161.17 | 115,012 | -2.33(-1.43%) |
Dec 20, 2023 | 165.47 | 167.00 | 163.27 | 163.50 | 145,651 | -3.43(-2.05%) |
Dec 19, 2023 | 166.77 | 167.90 | 166.01 | 166.92 | 146,172 | +0.90(+0.54%) |
Dec 18, 2023 | 166.79 | 168.47 | 165.74 | 166.03 | 127,870 | +0.54(+0.32%) |
Dec 15, 2023 | 171.04 | 172.09 | 165.49 | 165.49 | 412,212 | -5.10(-2.99%) |
Dec 14, 2023 | 174.23 | 176.18 | 170.27 | 170.59 | 152,901 | -2.57(-1.48%) |
Dec 13, 2023 | 166.83 | 173.38 | 166.83 | 173.16 | 145,639 | +5.52(+3.29%) |
Dec 12, 2023 | 166.53 | 167.84 | 164.75 | 167.64 | 88,805 | +1.88(+1.13%) |
Dec 11, 2023 | 166.03 | 166.84 | 164.06 | 165.76 | 115,312 | +0.07(+0.04%) |
Dec 08, 2023 | 166.43 | 168.72 | 165.60 | 165.69 | 129,607 | -2.34(-1.39%) |
Dec 07, 2023 | 168.37 | 169.21 | 166.26 | 168.03 | 161,139 | +0.54(+0.32%) |
Dec 06, 2023 | 167.63 | 168.80 | 167.11 | 167.49 | 117,209 | -1.00(-0.59%) |
Dec 05, 2023 | 169.42 | 171.16 | 167.28 | 168.49 | 109,059 | -0.42(-0.25%) |
Dec 04, 2023 | 166.73 | 170.42 | 166.73 | 168.90 | 100,231 | +2.45(+1.47%) |
Dec 01, 2023 | 164.38 | 166.87 | 162.58 | 166.46 | 113,746 | +2.18(+1.33%) |
Nov 30, 2023 | 162.60 | 164.39 | 161.90 | 164.27 | 119,635 | +1.82(+1.12%) |
Nov 29, 2023 | 163.21 | 163.21 | 160.79 | 162.45 | 101,197 | -0.06(-0.04%) |
Nov 28, 2023 | 161.32 | 163.49 | 160.51 | 162.51 | 108,690 | +0.36(+0.22%) |
Nov 27, 2023 | 168.05 | 168.19 | 161.33 | 162.16 | 155,386 | -6.82(-4.04%) |
Nov 24, 2023 | 167.61 | 171.06 | 166.95 | 168.98 | 38,962 | +0.70(+0.42%) |
Nov 22, 2023 | 166.40 | 169.55 | 164.85 | 168.28 | 139,644 | +3.33(+2.02%) |
Nov 21, 2023 | 164.84 | 166.76 | 164.84 | 164.95 | 68,895 | -0.86(-0.52%) |
Nov 20, 2023 | 165.32 | 166.53 | 164.46 | 165.81 | 68,121 | +0.09(+0.05%) |
Nov 17, 2023 | 164.41 | 166.25 | 163.65 | 165.72 | 118,316 | +1.22(+0.74%) |
Nov 16, 2023 | 169.03 | 169.04 | 164.50 | 164.50 | 87,520 | -3.96(-2.35%) |
Nov 15, 2023 | 169.73 | 170.28 | 167.60 | 168.46 | 83,366 | -1.47(-0.87%) |
Nov 14, 2023 | 167.41 | 170.43 | 167.41 | 169.94 | 93,965 | +4.43(+2.67%) |
Nov 13, 2023 | 166.27 | 166.27 | 164.55 | 165.51 | 95,191 | -0.49(-0.29%) |
Nov 10, 2023 | 164.34 | 166.13 | 162.90 | 166.00 | 125,223 | +1.29(+0.78%) |
Nov 09, 2023 | 165.44 | 165.44 | 162.58 | 164.71 | 109,688 | +0.92(+0.56%) |
Nov 08, 2023 | 167.71 | 168.17 | 163.21 | 163.79 | 92,167 | -4.11(-2.45%) |
Nov 07, 2023 | 166.46 | 167.92 | 161.31 | 167.90 | 95,537 | +1.44(+0.87%) |
Nov 06, 2023 | 168.10 | 168.10 | 165.92 | 166.45 | 104,349 | -2.87(-1.70%) |
Nov 03, 2023 | 168.35 | 170.28 | 163.15 | 169.32 | 196,222 | +3.48(+2.10%) |
Nov 02, 2023 | 174.55 | 174.55 | 164.18 | 165.85 | 210,890 | -3.61(-2.13%) |
Nov 01, 2023 | 168.35 | 170.25 | 165.87 | 169.46 | 134,617 | +1.95(+1.16%) |
Oct 31, 2023 | 165.41 | 167.87 | 158.44 | 167.51 | 194,486 | +1.67(+1.01%) |
Oct 30, 2023 | 167.09 | 167.94 | 165.52 | 165.84 | 94,220 | +0.43(+0.26%) |
Oct 27, 2023 | 166.43 | 167.41 | 164.00 | 165.41 | 93,157 | -2.09(-1.25%) |
Oct 26, 2023 | 164.98 | 167.50 | 164.41 | 167.50 | 111,359 | +2.55(+1.54%) |
Oct 25, 2023 | 161.15 | 165.11 | 160.20 | 164.96 | 116,177 | +2.76(+1.70%) |
Oct 24, 2023 | 162.37 | 163.50 | 161.71 | 162.19 | 113,095 | +0.81(+0.50%) |
Oct 23, 2023 | 164.31 | 165.24 | 160.60 | 161.38 | 133,864 | -2.85(-1.74%) |
Oct 20, 2023 | 167.75 | 168.76 | 163.89 | 164.24 | 140,413 | -2.55(-1.53%) |
Oct 19, 2023 | 173.18 | 174.56 | 166.41 | 166.79 | 197,858 | -5.94(-3.44%) |
Oct 18, 2023 | 174.94 | 176.58 | 172.17 | 172.73 | 130,514 | -2.77(-1.58%) |
Oct 17, 2023 | 174.82 | 176.28 | 173.38 | 175.50 | 165,355 | +1.25(+0.72%) |
Oct 16, 2023 | 176.81 | 176.81 | 172.39 | 174.25 | 175,121 | -1.02(-0.58%) |
Oct 13, 2023 | 169.25 | 179.89 | 166.49 | 175.28 | 233,104 | +8.63(+5.18%) |
Oct 12, 2023 | 172.09 | 172.09 | 166.40 | 166.64 | 138,246 | -5.16(-3.00%) |
Oct 11, 2023 | 172.75 | 173.06 | 170.44 | 171.80 | 60,462 | -0.45(-0.26%) |
Oct 10, 2023 | 171.16 | 173.10 | 170.67 | 172.25 | 223,400 | +1.63(+0.96%) |
Oct 09, 2023 | 169.09 | 171.44 | 168.53 | 170.62 | 97,545 | +0.46(+0.27%) |
Oct 06, 2023 | 165.31 | 170.75 | 164.42 | 170.17 | 158,570 | +3.72(+2.24%) |
Oct 05, 2023 | 164.45 | 166.99 | 163.45 | 166.44 | 127,892 | +2.29(+1.39%) |
Oct 04, 2023 | 160.81 | 164.52 | 160.62 | 164.16 | 73,218 | +3.17(+1.97%) |
Oct 03, 2023 | 160.75 | 162.25 | 159.13 | 160.99 | 146,406 | -0.09(-0.06%) |
Oct 02, 2023 | 162.59 | 162.61 | 159.83 | 161.08 | 88,627 | -2.34(-1.43%) |
Sep 29, 2023 | 164.04 | 165.02 | 162.93 | 163.41 | 99,014 | -0.23(-0.14%) |
Sep 28, 2023 | 163.44 | 164.73 | 163.25 | 163.64 | 73,329 | +0.01(+0.01%) |
Sep 27, 2023 | 165.34 | 165.63 | 161.62 | 163.63 | 161,362 | -2.19(-1.32%) |
Sep 26, 2023 | 164.25 | 166.11 | 164.25 | 165.82 | 97,846 | +1.78(+1.09%) |
Sep 25, 2023 | 165.18 | 164.30 | 162.94 | 164.04 | 121,652 | -1.59(-0.96%) |
Sep 22, 2023 | 167.61 | 169.16 | 165.06 | 165.63 | 84,813 | -2.65(-1.58%) |
Sep 21, 2023 | 167.88 | 169.81 | 167.17 | 168.28 | 109,125 | -0.47(-0.28%) |
Sep 20, 2023 | 172.32 | 172.32 | 168.09 | 168.75 | 100,667 | -2.88(-1.68%) |
Sep 19, 2023 | 171.68 | 174.49 | 171.45 | 171.63 | 181,074 | +0.22(+0.13%) |
Sep 18, 2023 | 170.78 | 171.86 | 168.69 | 171.41 | 153,753 | +0.60(+0.35%) |
Sep 15, 2023 | 170.32 | 171.33 | 167.69 | 170.81 | 307,891 | +0.56(+0.33%) |
Sep 14, 2023 | 164.49 | 170.74 | 164.49 | 170.25 | 196,438 | +5.60(+3.40%) |
Sep 13, 2023 | 159.40 | 165.19 | 159.23 | 164.64 | 200,891 | +5.27(+3.31%) |
Sep 12, 2023 | 160.52 | 160.56 | 158.78 | 159.37 | 111,417 | -0.92(-0.57%) |
Sep 11, 2023 | 158.21 | 161.75 | 157.80 | 160.29 | 196,321 | +2.43(+1.54%) |
Sep 08, 2023 | 159.54 | 161.79 | 157.32 | 157.87 | 163,576 | -0.71(-0.45%) |
Sep 07, 2023 | 162.61 | 162.92 | 158.23 | 158.58 | 178,113 | -3.16(-1.95%) |
Sep 06, 2023 | 163.67 | 164.14 | 161.23 | 161.74 | 153,894 | -1.12(-0.69%) |
Sep 05, 2023 | 162.61 | 163.92 | 161.62 | 162.86 | 135,930 | -0.51(-0.31%) |
Sep 01, 2023 | 162.92 | 164.58 | 161.83 | 163.38 | 106,770 | +0.65(+0.40%) |
Aug 31, 2023 | 163.52 | 164.45 | 162.54 | 162.72 | 108,953 | -0.81(-0.49%) |
Aug 30, 2023 | 162.78 | 164.00 | 162.12 | 163.53 | 111,708 | +0.39(+0.24%) |
Aug 29, 2023 | 163.47 | 164.16 | 161.77 | 163.14 | 156,105 | +0.41(+0.25%) |
Aug 28, 2023 | 163.40 | 163.94 | 161.14 | 162.72 | 163,850 | -0.04(-0.02%) |
Aug 25, 2023 | 159.69 | 164.07 | 159.69 | 162.76 | 169,569 | +3.54(+2.22%) |
Aug 24, 2023 | 159.61 | 161.72 | 157.88 | 159.23 | 193,283 | -1.77(-1.10%) |
Aug 23, 2023 | 156.75 | 171.19 | 156.63 | 161.00 | 461,284 | -19.01(-10.56%) |
Aug 22, 2023 | 181.22 | 182.27 | 178.94 | 180.01 | 149,387 | -1.26(-0.70%) |
Aug 21, 2023 | 179.97 | 181.32 | 179.50 | 181.27 | 299,591 | +1.07(+0.60%) |
Aug 18, 2023 | 179.81 | 181.55 | 178.32 | 180.20 | 115,469 | +0.64(+0.36%) |
Aug 17, 2023 | 183.73 | 183.73 | 179.38 | 179.56 | 86,281 | -4.46(-2.43%) |
Aug 16, 2023 | 181.84 | 184.61 | 181.66 | 184.02 | 144,728 | +2.05(+1.13%) |
Aug 15, 2023 | 181.78 | 182.35 | 179.97 | 181.97 | 137,696 | -0.89(-0.48%) |
Aug 14, 2023 | 183.77 | 184.97 | 182.24 | 182.86 | 123,101 | -0.92(-0.50%) |
Aug 11, 2023 | 182.60 | 183.85 | 181.34 | 183.78 | 103,908 | +1.80(+0.99%) |
Aug 10, 2023 | 186.75 | 186.75 | 180.67 | 181.97 | 138,863 | -4.96(-2.66%) |
Aug 09, 2023 | 187.32 | 188.55 | 186.07 | 186.94 | 100,939 | -0.71(-0.38%) |
Aug 08, 2023 | 190.30 | 190.38 | 186.54 | 187.65 | 105,451 | -3.12(-1.64%) |
Aug 07, 2023 | 189.75 | 191.37 | 188.67 | 190.77 | 60,524 | +0.33(+0.18%) |
Aug 04, 2023 | 190.16 | 191.47 | 189.74 | 190.44 | 89,327 | -0.07(-0.04%) |
Aug 03, 2023 | 192.58 | 192.58 | 190.09 | 190.50 | 67,855 | -1.22(-0.64%) |
Aug 02, 2023 | 188.97 | 193.52 | 188.97 | 191.72 | 76,190 | +2.28(+1.20%) |
Aug 01, 2023 | 190.34 | 192.13 | 188.68 | 189.45 | 125,309 | -0.31(-0.16%) |
Jul 31, 2023 | 189.15 | 191.42 | 188.57 | 189.75 | 640,078 | +0.45(+0.24%) |
Jul 28, 2023 | 190.58 | 193.11 | 189.24 | 189.30 | 122,532 | -0.90(-0.47%) |
Jul 27, 2023 | 192.97 | 192.97 | 189.87 | 190.20 | 89,492 | -2.84(-1.47%) |
Jul 26, 2023 | 192.29 | 194.10 | 192.29 | 193.03 | 112,518 | +0.15(+0.08%) |
Jul 25, 2023 | 191.27 | 193.22 | 190.11 | 192.89 | 80,396 | +1.62(+0.84%) |
Jul 24, 2023 | 190.21 | 191.87 | 188.65 | 191.27 | 70,581 | +0.51(+0.27%) |
Jul 21, 2023 | 189.61 | 192.28 | 189.61 | 190.76 | 112,994 | +1.19(+0.63%) |
Jul 20, 2023 | 190.30 | 190.43 | 186.09 | 189.57 | 129,121 | -0.07(-0.04%) |
Jul 19, 2023 | 186.20 | 189.67 | 183.84 | 189.64 | 126,339 | +3.44(+1.85%) |
Jul 18, 2023 | 184.03 | 186.70 | 183.30 | 186.20 | 132,245 | +2.21(+1.20%) |
Jul 17, 2023 | 183.99 | 185.78 | 183.75 | 183.99 | 116,005 | -0.47(-0.26%) |
Jul 14, 2023 | 184.81 | 185.18 | 182.90 | 184.47 | 106,319 | -0.60(-0.32%) |
Jul 13, 2023 | 185.30 | 186.47 | 183.06 | 185.07 | 103,036 | -0.71(-0.38%) |
Jul 12, 2023 | 185.25 | 188.31 | 184.57 | 185.78 | 136,783 | +0.77(+0.42%) |
Jul 11, 2023 | 185.74 | 186.06 | 183.70 | 185.01 | 100,486 | -0.87(-0.47%) |
Jul 10, 2023 | 186.14 | 188.98 | 185.27 | 185.87 | 120,402 | -0.62(-0.33%) |
Jul 07, 2023 | 192.12 | 192.12 | 186.39 | 186.49 | 229,691 | -6.63(-3.43%) |
Jul 06, 2023 | 196.59 | 196.59 | 192.65 | 193.12 | 73,117 | -3.78(-1.92%) |
Jul 05, 2023 | 197.74 | 197.74 | 196.00 | 196.91 | 101,801 | -0.57(-0.29%) |
Jul 03, 2023 | 197.21 | 198.41 | 196.55 | 197.48 | 45,547 | -0.61(-0.31%) |
Jun 30, 2023 | 196.73 | 198.57 | 196.72 | 198.09 | 112,905 | +2.46(+1.26%) |
Jun 29, 2023 | 194.13 | 196.59 | 193.76 | 195.63 | 110,557 | +1.59(+0.82%) |
Jun 28, 2023 | 193.38 | 195.15 | 191.42 | 194.04 | 138,665 | +0.47(+0.24%) |
Jun 27, 2023 | 194.04 | 196.51 | 192.22 | 193.57 | 147,087 | -0.61(-0.31%) |
Jun 26, 2023 | 196.52 | 196.57 | 191.82 | 194.18 | 165,904 | -3.16(-1.60%) |
Jun 23, 2023 | 190.61 | 197.57 | 188.57 | 197.34 | 501,107 | +8.51(+4.51%) |
Jun 22, 2023 | 186.08 | 189.06 | 184.73 | 188.83 | 164,759 | +3.60(+1.94%) |
Jun 21, 2023 | 182.68 | 185.61 | 182.17 | 185.23 | 182,771 | +2.39(+1.31%) |
Jun 20, 2023 | 183.50 | 184.53 | 180.92 | 182.84 | 192,319 | -0.42(-0.23%) |
Jun 16, 2023 | 185.59 | 185.80 | 181.06 | 183.26 | 356,170 | -0.86(-0.47%) |
Jun 15, 2023 | 187.01 | 189.22 | 183.65 | 184.12 | 174,626 | -29.85(-13.95%) |
May 08, 2023 | 214.17 | 214.85 | 213.10 | 213.97 | 75,824 | -0.77(-0.36%) |
May 05, 2023 | 212.39 | 216.51 | 211.95 | 214.73 | 105,559 | +3.53(+1.67%) |
May 04, 2023 | 208.02 | 214.71 | 204.94 | 211.20 | 177,563 | +2.39(+1.15%) |
May 03, 2023 | 205.98 | 211.03 | 205.02 | 208.81 | 128,897 | +3.30(+1.60%) |
May 02, 2023 | 207.84 | 208.32 | 203.75 | 205.51 | 124,893 | -3.21(-1.54%) |