Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 239.72 | 240.06 | 236.77 | 237.16 | 1,737,010 | -3.79(-1.57%) |
Apr 29, 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 1,730,437 | -1.84(-0.76%) |
Apr 26, 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 2,255,459 | -0.76(-0.31%) |
Apr 25, 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 3,897,600 | +11.57(+4.99%) |
Apr 24, 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 2,951,065 | -4.31(-1.82%) |
Apr 23, 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 1,980,829 | +1.82(+0.78%) |
Apr 22, 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 2,200,025 | +2.39(+1.03%) |
Apr 19, 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 2,971,912 | +2.27(+0.99%) |
Apr 18, 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 1,570,172 | +0.58(+0.25%) |
Apr 17, 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 1,997,012 | -2.03(-0.88%) |
Apr 16, 2024 | 234.43 | 234.43 | 230.94 | 231.26 | 2,025,416 | -2.68(-1.15%) |
Apr 15, 2024 | 237.71 | 237.91 | 232.49 | 233.94 | 2,297,998 | -0.46(-0.20%) |
Apr 12, 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 2,594,971 | -1.76(-0.75%) |
Apr 11, 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 1,692,357 | -0.69(-0.29%) |
Apr 10, 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 2,181,006 | -3.94(-1.64%) |
Apr 09, 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 1,736,947 | +0.50(+0.21%) |
Apr 08, 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 2,139,219 | -1.72(-0.71%) |
Apr 05, 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 1,503,723 | +1.32(+0.55%) |
Apr 04, 2024 | 243.27 | 244.93 | 239.75 | 240.69 | 2,062,511 | -0.86(-0.36%) |
Apr 03, 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 2,097,226 | -0.98(-0.40%) |
Apr 02, 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 2,019,452 | -0.77(-0.32%) |
Apr 01, 2024 | 245.50 | 245.95 | 242.63 | 243.30 | 2,493,852 | -2.63(-1.07%) |
Mar 28, 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 2,265,925 | +1.30(+0.53%) |
Mar 27, 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 2,150,557 | +3.94(+1.64%) |
Mar 26, 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 2,801,959 | -3.16(-1.30%) |
Mar 25, 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 1,974,722 | -1.12(-0.46%) |
Mar 22, 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 1,676,988 | -3.14(-1.27%) |
Mar 21, 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 3,215,449 | +1.80(+0.73%) |
Mar 20, 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 2,564,835 | +3.60(+1.48%) |
Mar 19, 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 3,244,337 | -1.65(-0.68%) |
Mar 18, 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 2,280,755 | +0.23(+0.09%) |
Mar 15, 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 3,258,912 | -1.93(-0.78%) |
Mar 14, 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 2,631,281 | -3.19(-1.28%) |
Mar 13, 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 2,129,047 | -1.93(-0.77%) |
Mar 12, 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 1,633,861 | +1.31(+0.52%) |
Mar 11, 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 1,539,551 | -1.09(-0.43%) |
Mar 08, 2024 | 248.25 | 251.22 | 247.61 | 250.96 | 2,409,197 | +1.92(+0.77%) |
Mar 07, 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 2,395,588 | -1.96(-0.78%) |
Mar 06, 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 1,911,011 | -2.70(-1.06%) |
Mar 05, 2024 | 253.85 | 255.62 | 252.39 | 253.70 | 1,368,795 | +0.23(+0.09%) |
Mar 04, 2024 | 253.36 | 254.84 | 252.46 | 253.47 | 1,834,905 | +0.49(+0.19%) |
Mar 01, 2024 | 252.86 | 253.48 | 250.77 | 252.98 | 2,811,431 | -0.71(-0.28%) |
Feb 29, 2024 | 254.32 | 255.74 | 253.45 | 253.69 | 3,022,076 | -0.30(-0.12%) |
Feb 28, 2024 | 252.51 | 255.85 | 251.30 | 253.99 | 1,885,806 | +2.00(+0.79%) |
Feb 27, 2024 | 251.37 | 254.39 | 250.91 | 251.99 | 2,228,195 | +0.65(+0.26%) |
Feb 26, 2024 | 255.67 | 257.33 | 251.09 | 251.34 | 2,820,872 | -4.25(-1.66%) |
Feb 23, 2024 | 253.96 | 256.76 | 253.64 | 255.59 | 1,953,496 | +2.39(+0.94%) |
Feb 22, 2024 | 250.70 | 253.65 | 248.83 | 253.20 | 2,520,559 | +3.17(+1.27%) |
Feb 21, 2024 | 248.16 | 250.17 | 246.05 | 250.03 | 1,730,545 | +4.16(+1.69%) |
Feb 20, 2024 | 245.32 | 246.05 | 243.61 | 245.87 | 1,917,086 | +0.55(+0.22%) |
Feb 16, 2024 | 248.13 | 248.44 | 244.79 | 245.32 | 2,213,726 | -3.94(-1.58%) |
Feb 15, 2024 | 248.72 | 250.10 | 247.51 | 249.26 | 2,263,916 | +0.44(+0.18%) |
Feb 14, 2024 | 245.10 | 249.07 | 243.79 | 248.83 | 2,592,822 | +4.48(+1.83%) |
Feb 13, 2024 | 244.74 | 245.01 | 242.49 | 244.35 | 2,677,857 | -1.78(-0.72%) |
Feb 12, 2024 | 247.51 | 247.79 | 245.73 | 246.13 | 2,270,663 | -2.04(-0.82%) |
Feb 09, 2024 | 246.87 | 248.27 | 245.24 | 248.17 | 2,022,876 | +0.63(+0.25%) |
Feb 08, 2024 | 247.79 | 247.96 | 245.15 | 247.54 | 1,881,204 | -0.34(-0.14%) |
Feb 07, 2024 | 249.45 | 250.36 | 247.68 | 247.88 | 2,349,256 | -0.71(-0.28%) |
Feb 06, 2024 | 245.37 | 249.53 | 245.37 | 248.59 | 2,369,495 | +3.21(+1.31%) |
Feb 05, 2024 | 246.08 | 247.84 | 245.22 | 245.37 | 2,715,264 | -1.68(-0.68%) |
Feb 02, 2024 | 246.85 | 248.46 | 244.62 | 247.06 | 2,004,518 | -0.94(-0.38%) |
Feb 01, 2024 | 244.08 | 248.16 | 243.45 | 247.99 | 2,127,209 | +5.31(+2.19%) |
Jan 31, 2024 | 246.02 | 246.73 | 242.55 | 242.68 | 2,813,326 | -2.76(-1.12%) |
Jan 30, 2024 | 242.62 | 245.71 | 241.07 | 245.43 | 2,447,967 | +1.52(+0.62%) |
Jan 29, 2024 | 238.45 | 244.28 | 237.95 | 243.91 | 2,859,225 | +4.76(+1.99%) |
Jan 26, 2024 | 240.23 | 240.97 | 237.04 | 239.16 | 2,506,323 | -1.17(-0.49%) |
Jan 25, 2024 | 242.85 | 244.19 | 235.92 | 240.33 | 4,176,048 | -0.76(-0.31%) |
Jan 24, 2024 | 242.51 | 244.16 | 241.08 | 241.09 | 2,858,032 | -0.99(-0.41%) |
Jan 23, 2024 | 242.75 | 243.28 | 241.02 | 242.08 | 2,414,621 | +0.22(+0.09%) |
Jan 22, 2024 | 241.51 | 242.75 | 239.87 | 241.86 | 3,020,838 | +3.82(+1.60%) |
Jan 19, 2024 | 237.27 | 238.98 | 235.30 | 238.04 | 2,283,820 | +1.27(+0.54%) |
Jan 18, 2024 | 234.35 | 237.54 | 233.86 | 236.77 | 2,338,485 | +2.17(+0.92%) |
Jan 17, 2024 | 233.66 | 237.00 | 233.27 | 234.60 | 2,323,024 | -0.40(-0.17%) |
Jan 16, 2024 | 236.58 | 236.77 | 234.08 | 235.00 | 2,593,031 | -1.49(-0.63%) |
Jan 12, 2024 | 236.05 | 236.78 | 233.59 | 236.49 | 3,034,317 | +1.32(+0.56%) |
Jan 11, 2024 | 237.23 | 237.23 | 233.59 | 235.17 | 2,230,783 | -2.61(-1.10%) |
Jan 10, 2024 | 235.63 | 237.89 | 235.59 | 237.77 | 1,692,110 | +1.58(+0.67%) |
Jan 09, 2024 | 238.06 | 238.06 | 234.84 | 236.19 | 2,065,764 | -3.19(-1.33%) |
Jan 08, 2024 | 237.94 | 239.44 | 236.30 | 239.38 | 2,581,033 | +0.71(+0.30%) |
Jan 05, 2024 | 240.66 | 240.76 | 237.18 | 238.68 | 2,328,871 | -1.14(-0.48%) |
Jan 04, 2024 | 240.00 | 242.83 | 239.69 | 239.82 | 2,317,329 | -0.64(-0.26%) |
Jan 03, 2024 | 241.55 | 242.71 | 239.74 | 240.46 | 1,757,284 | -1.72(-0.71%) |
Jan 02, 2024 | 243.72 | 244.73 | 241.50 | 242.18 | 2,635,743 | -2.18(-0.89%) |
Dec 29, 2023 | 244.73 | 245.27 | 243.47 | 244.36 | 1,235,026 | -0.40(-0.16%) |
Dec 28, 2023 | 244.78 | 245.72 | 243.94 | 244.76 | 1,214,758 | +0.21(+0.09%) |
Dec 27, 2023 | 243.39 | 245.43 | 243.06 | 244.55 | 2,217,365 | +0.52(+0.21%) |
Dec 26, 2023 | 242.37 | 245.16 | 242.37 | 244.03 | 1,461,619 | +1.70(+0.70%) |
Dec 22, 2023 | 241.75 | 243.69 | 241.08 | 242.33 | 1,834,224 | +1.46(+0.61%) |
Dec 21, 2023 | 236.90 | 241.10 | 236.38 | 240.87 | 2,616,965 | +4.25(+1.80%) |
Dec 20, 2023 | 238.99 | 240.87 | 236.48 | 236.62 | 2,713,220 | -4.79(-1.98%) |
Dec 19, 2023 | 240.09 | 242.18 | 238.77 | 241.41 | 2,326,091 | +1.54(+0.64%) |
Dec 18, 2023 | 241.80 | 242.64 | 239.70 | 239.86 | 2,470,288 | -0.88(-0.36%) |
Dec 15, 2023 | 236.42 | 241.61 | 236.18 | 240.74 | 4,796,356 | -0.88(-0.36%) |
Dec 14, 2023 | 238.43 | 243.81 | 237.81 | 241.61 | 4,888,657 | +6.14(+2.61%) |
Dec 13, 2023 | 231.73 | 235.59 | 230.37 | 235.47 | 3,944,094 | +3.76(+1.62%) |
Dec 12, 2023 | 231.89 | 233.34 | 231.34 | 231.72 | 2,439,986 | +0.88(+0.38%) |
Dec 11, 2023 | 228.74 | 231.15 | 228.36 | 230.84 | 1,819,553 | +2.25(+0.98%) |
Dec 08, 2023 | 230.45 | 231.72 | 228.33 | 228.59 | 2,557,908 | -1.71(-0.74%) |
Dec 07, 2023 | 231.23 | 231.71 | 229.36 | 230.30 | 2,085,799 | -0.18(-0.08%) |
Dec 06, 2023 | 230.63 | 231.49 | 229.36 | 230.48 | 1,824,389 | +0.79(+0.34%) |
Dec 05, 2023 | 230.30 | 230.64 | 228.43 | 229.69 | 2,660,893 | -1.71(-0.74%) |
Dec 04, 2023 | 228.29 | 232.20 | 228.09 | 231.40 | 3,923,830 | +2.50(+1.09%) |
Dec 01, 2023 | 224.98 | 229.87 | 223.82 | 228.90 | 3,274,000 | +6.03(+2.71%) |
Nov 30, 2023 | 219.88 | 223.23 | 218.29 | 222.86 | 4,477,893 | +3.76(+1.72%) |
Nov 29, 2023 | 220.45 | 221.49 | 218.49 | 219.10 | 1,242,160 | +0.24(+0.11%) |
Nov 28, 2023 | 217.36 | 220.30 | 217.13 | 218.87 | 1,847,292 | +1.37(+0.63%) |
Nov 27, 2023 | 221.35 | 221.70 | 217.03 | 217.50 | 2,394,795 | -4.38(-1.98%) |
Nov 24, 2023 | 220.93 | 222.59 | 220.75 | 221.88 | 1,056,887 | +0.78(+0.35%) |
Nov 22, 2023 | 220.36 | 221.88 | 219.75 | 221.10 | 1,734,726 | +1.47(+0.67%) |
Nov 21, 2023 | 218.74 | 220.62 | 216.76 | 219.63 | 2,545,518 | +0.89(+0.41%) |
Nov 20, 2023 | 216.66 | 219.31 | 214.60 | 218.74 | 2,575,540 | +1.87(+0.86%) |
Nov 17, 2023 | 218.43 | 218.93 | 215.50 | 216.87 | 2,027,011 | -0.15(-0.07%) |
Nov 16, 2023 | 216.03 | 217.36 | 214.47 | 217.02 | 1,453,711 | +1.27(+0.59%) |
Nov 15, 2023 | 214.05 | 218.04 | 213.50 | 215.75 | 2,738,932 | +2.36(+1.11%) |
Nov 14, 2023 | 210.21 | 214.98 | 210.20 | 213.39 | 2,638,594 | +6.22(+3.00%) |
Nov 13, 2023 | 208.85 | 208.85 | 205.92 | 207.16 | 2,208,659 | -2.07(-0.99%) |
Nov 10, 2023 | 208.97 | 209.66 | 206.27 | 209.23 | 2,702,475 | +1.25(+0.60%) |
Nov 09, 2023 | 210.53 | 210.58 | 207.27 | 207.98 | 1,512,539 | -1.75(-0.83%) |
Nov 08, 2023 | 209.82 | 210.69 | 208.78 | 209.74 | 2,509,953 | +0.58(+0.28%) |
Nov 07, 2023 | 210.46 | 210.60 | 208.65 | 209.15 | 2,349,255 | -1.67(-0.79%) |
Nov 06, 2023 | 209.74 | 210.91 | 207.11 | 210.82 | 1,563,953 | +0.96(+0.46%) |
Nov 03, 2023 | 210.72 | 211.13 | 209.31 | 209.86 | 1,652,547 | +0.73(+0.35%) |
Nov 02, 2023 | 206.34 | 209.65 | 205.53 | 209.13 | 1,795,835 | +3.79(+1.85%) |
Nov 01, 2023 | 204.85 | 206.16 | 203.26 | 205.34 | 2,470,636 | -0.05(-0.02%) |
Oct 31, 2023 | 204.19 | 205.69 | 202.45 | 205.39 | 2,080,049 | +1.79(+0.88%) |
Oct 30, 2023 | 201.07 | 204.83 | 200.25 | 203.60 | 2,254,200 | +4.04(+2.02%) |
Oct 27, 2023 | 200.40 | 201.85 | 197.83 | 199.56 | 2,453,793 | -0.51(-0.26%) |
Oct 26, 2023 | 202.16 | 204.08 | 199.76 | 200.08 | 2,654,715 | -2.95(-1.45%) |
Oct 25, 2023 | 201.67 | 204.87 | 200.17 | 203.03 | 2,483,935 | -0.22(-0.11%) |
Oct 24, 2023 | 206.22 | 206.84 | 202.08 | 203.25 | 2,972,877 | -2.29(-1.12%) |
Oct 23, 2023 | 208.04 | 209.38 | 205.26 | 205.54 | 2,604,354 | -3.54(-1.69%) |
Oct 20, 2023 | 210.22 | 212.66 | 207.77 | 209.08 | 5,544,961 | +1.00(+0.48%) |
Oct 19, 2023 | 216.24 | 217.75 | 207.90 | 208.08 | 6,095,807 | +4.36(+2.14%) |
Oct 18, 2023 | 207.90 | 208.15 | 203.28 | 203.72 | 3,524,519 | -5.36(-2.56%) |
Oct 17, 2023 | 207.66 | 211.10 | 207.33 | 209.08 | 2,506,678 | +0.50(+0.24%) |
Oct 16, 2023 | 206.97 | 211.03 | 206.50 | 208.58 | 2,384,349 | +3.05(+1.48%) |
Oct 13, 2023 | 206.66 | 208.19 | 204.81 | 205.53 | 1,894,904 | -0.24(-0.12%) |
Oct 12, 2023 | 207.76 | 207.87 | 203.61 | 205.77 | 1,871,208 | -1.47(-0.71%) |
Oct 11, 2023 | 205.03 | 207.70 | 204.79 | 207.24 | 2,881,917 | +3.10(+1.52%) |
Oct 10, 2023 | 202.83 | 204.83 | 201.99 | 204.15 | 1,994,752 | +2.03(+1.00%) |
Oct 09, 2023 | 199.31 | 202.47 | 198.63 | 202.12 | 1,574,518 | +1.82(+0.91%) |
Oct 06, 2023 | 197.69 | 202.03 | 197.20 | 200.30 | 1,779,482 | +1.80(+0.91%) |
Oct 05, 2023 | 200.01 | 200.26 | 197.38 | 198.50 | 2,074,394 | -1.61(-0.81%) |
Oct 04, 2023 | 201.33 | 202.81 | 199.20 | 200.11 | 1,932,614 | -1.49(-0.74%) |
Oct 03, 2023 | 199.78 | 202.95 | 199.45 | 201.60 | 2,110,066 | +1.13(+0.56%) |
Oct 02, 2023 | 199.73 | 200.25 | 197.99 | 200.47 | 1,908,490 | -0.98(-0.49%) |
Sep 29, 2023 | 203.68 | 203.68 | 201.15 | 201.45 | 2,271,383 | -0.47(-0.24%) |
Sep 28, 2023 | 200.27 | 202.63 | 199.43 | 201.93 | 2,135,573 | +1.69(+0.84%) |
Sep 27, 2023 | 203.02 | 203.35 | 199.31 | 200.24 | 2,790,171 | -2.41(-1.19%) |
Sep 26, 2023 | 205.15 | 206.01 | 202.43 | 202.65 | 2,011,852 | -3.60(-1.75%) |
Sep 25, 2023 | 205.73 | 206.97 | 205.75 | 206.25 | 1,442,789 | -0.75(-0.36%) |
Sep 22, 2023 | 208.46 | 210.75 | 206.52 | 207.00 | 2,442,653 | -2.14(-1.02%) |
Sep 21, 2023 | 209.79 | 211.01 | 208.61 | 209.14 | 2,395,921 | -1.56(-0.74%) |
Sep 20, 2023 | 210.84 | 212.60 | 210.62 | 210.71 | 2,139,646 | +1.20(+0.57%) |
Sep 19, 2023 | 210.38 | 211.23 | 207.65 | 209.51 | 2,179,305 | -1.37(-0.65%) |
Sep 18, 2023 | 211.89 | 212.14 | 209.61 | 210.87 | 2,230,619 | -0.17(-0.08%) |
Sep 15, 2023 | 210.78 | 211.92 | 209.92 | 211.04 | 4,268,414 | -2.35(-1.10%) |
Sep 14, 2023 | 211.85 | 214.25 | 209.48 | 213.40 | 2,829,005 | +3.53(+1.68%) |
Sep 13, 2023 | 211.62 | 211.72 | 208.53 | 209.86 | 2,951,287 | -1.72(-0.81%) |
Sep 12, 2023 | 208.78 | 212.61 | 204.65 | 211.59 | 2,858,727 | +2.24(+1.07%) |
Sep 11, 2023 | 210.24 | 210.54 | 207.81 | 209.35 | 1,964,918 | -0.19(-0.09%) |
Sep 08, 2023 | 208.07 | 209.90 | 206.81 | 209.54 | 3,222,658 | +1.22(+0.58%) |
Sep 07, 2023 | 210.15 | 211.44 | 207.66 | 208.32 | 2,913,230 | -2.24(-1.06%) |
Sep 06, 2023 | 213.52 | 213.88 | 209.44 | 210.56 | 2,370,130 | -2.85(-1.34%) |
Sep 05, 2023 | 217.12 | 217.47 | 212.88 | 213.41 | 2,708,672 | -5.26(-2.41%) |
Sep 01, 2023 | 219.27 | 220.02 | 217.36 | 218.67 | 2,328,634 | +0.46(+0.21%) |
Aug 31, 2023 | 220.52 | 221.44 | 218.18 | 218.21 | 2,436,350 | -2.30(-1.04%) |
Aug 30, 2023 | 220.43 | 221.72 | 219.28 | 220.51 | 2,719,822 | +0.74(+0.34%) |
Aug 29, 2023 | 220.74 | 221.54 | 219.33 | 219.77 | 2,401,664 | -1.08(-0.49%) |
Aug 28, 2023 | 220.23 | 223.51 | 220.19 | 220.85 | 1,760,376 | +0.35(+0.16%) |
Aug 25, 2023 | 219.56 | 221.77 | 218.63 | 220.49 | 1,636,822 | +1.63(+0.75%) |
Aug 24, 2023 | 219.62 | 220.55 | 218.82 | 218.86 | 1,767,983 | -0.60(-0.27%) |
Aug 23, 2023 | 219.17 | 219.99 | 217.73 | 219.46 | 2,060,326 | +0.71(+0.32%) |
Aug 22, 2023 | 220.58 | 220.91 | 217.93 | 218.75 | 1,663,593 | -1.53(-0.70%) |
Aug 21, 2023 | 221.54 | 222.08 | 219.73 | 220.29 | 2,034,053 | -1.27(-0.57%) |
Aug 18, 2023 | 219.59 | 221.98 | 219.48 | 221.56 | 1,688,083 | +0.87(+0.39%) |
Aug 17, 2023 | 221.59 | 222.94 | 220.39 | 220.69 | 2,110,065 | -0.24(-0.11%) |
Aug 16, 2023 | 221.65 | 222.44 | 219.98 | 220.93 | 2,205,472 | -0.91(-0.41%) |
Aug 15, 2023 | 225.08 | 225.35 | 221.75 | 221.83 | 2,182,064 | -4.19(-1.85%) |
Aug 14, 2023 | 224.91 | 226.21 | 224.50 | 226.02 | 1,710,192 | +0.30(+0.14%) |
Aug 11, 2023 | 225.97 | 227.19 | 225.51 | 225.72 | 2,385,440 | -0.80(-0.35%) |
Aug 10, 2023 | 226.19 | 227.54 | 225.75 | 226.51 | 2,783,412 | +1.03(+0.46%) |
Aug 09, 2023 | 223.51 | 226.03 | 223.03 | 225.48 | 2,605,361 | +0.61(+0.27%) |
Aug 08, 2023 | 226.52 | 226.56 | 222.65 | 224.87 | 2,555,715 | -1.05(-0.47%) |
Aug 07, 2023 | 226.52 | 228.02 | 224.84 | 225.92 | 2,248,260 | +1.15(+0.51%) |
Aug 04, 2023 | 226.73 | 228.99 | 224.48 | 224.77 | 3,229,441 | -1.34(-0.59%) |
Aug 03, 2023 | 225.82 | 227.92 | 224.79 | 226.11 | 1,946,116 | -0.31(-0.13%) |
Aug 02, 2023 | 227.35 | 228.63 | 226.09 | 226.42 | 2,785,996 | -1.28(-0.56%) |
Aug 01, 2023 | 227.68 | 228.34 | 225.36 | 227.69 | 3,544,531 | -0.51(-0.22%) |
Jul 31, 2023 | 228.90 | 230.68 | 226.63 | 228.21 | 3,038,817 | -0.74(-0.32%) |
Jul 28, 2023 | 228.05 | 231.38 | 226.47 | 228.94 | 3,655,900 | +0.66(+0.29%) |
Jul 27, 2023 | 231.58 | 232.50 | 226.62 | 228.28 | 5,903,764 | -5.80(-2.48%) |
Jul 26, 2023 | 232.94 | 236.53 | 229.54 | 234.09 | 14,783,475 | +22.08(+10.42%) |
Jul 25, 2023 | 212.73 | 213.88 | 211.22 | 212.01 | 2,812,336 | -1.37(-0.64%) |
Jul 24, 2023 | 212.76 | 215.50 | 212.22 | 213.37 | 2,201,430 | +0.16(+0.07%) |
Jul 21, 2023 | 210.02 | 213.70 | 208.55 | 213.22 | 6,141,142 | +0.00(+0.00%) |
Jul 20, 2023 | 211.50 | 214.04 | 211.09 | 213.22 | 3,190,085 | +2.49(+1.18%) |
Jul 19, 2023 | 209.36 | 211.47 | 209.01 | 210.73 | 2,070,735 | +1.60(+0.77%) |
Jul 18, 2023 | 206.02 | 209.50 | 205.66 | 209.12 | 1,925,280 | +2.72(+1.32%) |
Jul 17, 2023 | 207.10 | 207.36 | 205.66 | 206.41 | 1,496,303 | -1.11(-0.54%) |
Jul 14, 2023 | 206.91 | 208.18 | 206.42 | 207.52 | 1,629,815 | +0.37(+0.18%) |
Jul 13, 2023 | 205.99 | 207.45 | 205.14 | 207.15 | 2,251,280 | +1.66(+0.81%) |
Jul 12, 2023 | 204.65 | 207.16 | 202.61 | 205.49 | 3,316,028 | +2.10(+1.03%) |
Jul 11, 2023 | 202.61 | 203.78 | 201.65 | 203.39 | 2,136,209 | +1.90(+0.94%) |
Jul 10, 2023 | 199.33 | 202.04 | 199.10 | 201.49 | 2,058,521 | +2.01(+1.01%) |
Jul 07, 2023 | 197.76 | 201.05 | 197.20 | 199.49 | 2,109,499 | +0.30(+0.15%) |
Jul 06, 2023 | 198.71 | 199.67 | 197.30 | 199.18 | 1,543,924 | -1.38(-0.69%) |
Jul 05, 2023 | 201.28 | 202.41 | 200.13 | 200.56 | 1,848,517 | -2.18(-1.08%) |
Jul 03, 2023 | 199.91 | 203.71 | 198.74 | 202.74 | 1,075,041 | +1.49(+0.74%) |
Jun 30, 2023 | 202.19 | 203.22 | 200.02 | 201.26 | 2,337,179 | -0.03(-0.01%) |
Jun 29, 2023 | 199.04 | 201.49 | 198.34 | 201.29 | 1,990,110 | +1.53(+0.77%) |
Jun 28, 2023 | 199.70 | 200.08 | 198.32 | 199.75 | 2,539,990 | +0.11(+0.05%) |
Jun 27, 2023 | 198.32 | 200.03 | 197.36 | 199.64 | 2,474,633 | +1.62(+0.82%) |
Jun 26, 2023 | 196.90 | 198.49 | 196.53 | 198.02 | 1,794,255 | +1.42(+0.72%) |
Jun 23, 2023 | 198.56 | 198.67 | 195.79 | 196.60 | 7,586,274 | -3.42(-1.71%) |
Jun 22, 2023 | 200.28 | 200.30 | 198.55 | 200.03 | 1,839,524 | -0.28(-0.14%) |
Jun 21, 2023 | 197.17 | 200.81 | 196.84 | 200.30 | 2,227,860 | +2.23(+1.13%) |
Jun 20, 2023 | 199.60 | 200.88 | 197.72 | 198.07 | 2,452,976 | -3.24(-1.61%) |
Jun 16, 2023 | 202.98 | 203.50 | 201.12 | 201.31 | 4,209,065 | -1.23(-0.61%) |
Jun 15, 2023 | 199.81 | 203.44 | 199.41 | 202.53 | 2,326,870 | +7.16(+3.67%) |
May 08, 2023 | 197.87 | 198.20 | 194.94 | 195.37 | 2,019,150 | -1.26(-0.64%) |
May 05, 2023 | 194.16 | 197.88 | 193.62 | 196.63 | 2,113,275 | +4.07(+2.12%) |
May 04, 2023 | 190.95 | 192.89 | 189.60 | 192.56 | 1,909,955 | +1.69(+0.89%) |
May 03, 2023 | 192.68 | 193.55 | 190.80 | 190.87 | 2,064,589 | -0.72(-0.38%) |
May 02, 2023 | 192.94 | 193.40 | 188.58 | 191.59 | 2,756,705 | -2.50(-1.29%) |