Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 226.68 | 229.88 | 226.60 | 228.78 | 470,709 | +3.09(+1.37%) |
May 16, 2024 | 223.75 | 226.13 | 222.78 | 225.69 | 384,746 | +2.24(+1.00%) |
May 15, 2024 | 218.34 | 223.68 | 217.82 | 223.45 | 315,446 | +6.81(+3.14%) |
May 14, 2024 | 213.31 | 217.10 | 213.31 | 216.64 | 323,045 | +3.02(+1.41%) |
May 13, 2024 | 219.19 | 219.19 | 213.44 | 213.62 | 347,067 | -4.11(-1.89%) |
May 10, 2024 | 217.78 | 219.95 | 216.62 | 217.73 | 292,619 | +0.50(+0.23%) |
May 09, 2024 | 215.27 | 217.89 | 215.11 | 217.23 | 254,417 | +2.61(+1.22%) |
May 08, 2024 | 215.49 | 218.21 | 213.39 | 214.62 | 328,518 | -2.02(-0.93%) |
May 07, 2024 | 214.62 | 217.43 | 214.31 | 216.64 | 622,294 | +3.25(+1.52%) |
May 06, 2024 | 213.04 | 215.09 | 211.66 | 213.39 | 275,119 | +2.63(+1.25%) |
May 03, 2024 | 211.76 | 212.82 | 208.00 | 210.76 | 331,805 | +1.92(+0.92%) |
May 02, 2024 | 209.57 | 210.98 | 207.96 | 208.84 | 379,914 | +1.07(+0.51%) |
May 01, 2024 | 207.18 | 211.90 | 206.07 | 207.77 | 505,538 | +1.71(+0.83%) |
Apr 30, 2024 | 208.29 | 209.18 | 205.88 | 206.06 | 607,137 | -3.77(-1.80%) |
Apr 29, 2024 | 210.67 | 211.35 | 207.88 | 209.83 | 393,786 | +0.81(+0.39%) |
Apr 26, 2024 | 208.33 | 211.26 | 205.79 | 209.02 | 456,441 | +0.72(+0.35%) |
Apr 25, 2024 | 207.21 | 211.17 | 205.12 | 208.30 | 739,547 | +1.98(+0.96%) |
Apr 24, 2024 | 208.49 | 217.97 | 205.18 | 206.32 | 1,487,341 | -24.31(-10.54%) |
Apr 23, 2024 | 229.61 | 233.23 | 229.61 | 230.63 | 537,814 | +2.31(+1.01%) |
Apr 22, 2024 | 227.20 | 229.67 | 224.78 | 228.32 | 491,440 | +1.98(+0.87%) |
Apr 19, 2024 | 230.76 | 232.92 | 224.93 | 226.34 | 392,744 | -4.10(-1.78%) |
Apr 18, 2024 | 229.82 | 232.00 | 227.79 | 230.44 | 546,778 | +2.01(+0.88%) |
Apr 17, 2024 | 231.45 | 233.20 | 228.26 | 228.43 | 240,940 | -2.73(-1.18%) |
Apr 16, 2024 | 231.56 | 233.17 | 229.51 | 231.16 | 327,661 | +0.67(+0.29%) |
Apr 15, 2024 | 238.36 | 240.81 | 230.07 | 230.49 | 565,456 | -7.32(-3.08%) |
Apr 12, 2024 | 237.19 | 239.46 | 235.59 | 237.81 | 274,185 | -1.85(-0.77%) |
Apr 11, 2024 | 238.85 | 240.57 | 238.32 | 239.66 | 212,224 | +1.36(+0.57%) |
Apr 10, 2024 | 238.65 | 241.03 | 237.14 | 238.30 | 222,749 | -3.88(-1.60%) |
Apr 09, 2024 | 243.50 | 243.60 | 240.66 | 242.18 | 323,803 | +0.09(+0.04%) |
Apr 08, 2024 | 243.73 | 244.95 | 241.11 | 242.09 | 326,083 | -1.42(-0.58%) |
Apr 05, 2024 | 243.38 | 245.41 | 242.32 | 243.51 | 315,021 | +1.48(+0.61%) |
Apr 04, 2024 | 244.03 | 246.80 | 241.51 | 242.03 | 360,668 | +0.33(+0.14%) |
Apr 03, 2024 | 241.07 | 244.80 | 241.07 | 241.70 | 388,859 | -1.06(-0.44%) |
Apr 02, 2024 | 245.59 | 245.71 | 241.03 | 242.76 | 430,570 | -4.91(-1.98%) |
Apr 01, 2024 | 250.25 | 251.31 | 246.55 | 247.67 | 254,853 | -2.56(-1.02%) |
Mar 28, 2024 | 250.11 | 250.03 | 250.02 | 250.23 | 400,098 | +0.50(+0.20%) |
Mar 27, 2024 | 251.52 | 252.60 | 247.96 | 249.73 | 228,116 | +0.15(+0.06%) |
Mar 26, 2024 | 249.42 | 251.67 | 248.37 | 249.58 | 286,856 | +1.07(+0.43%) |
Mar 25, 2024 | 250.31 | 250.31 | 247.77 | 248.51 | 233,322 | -2.33(-0.93%) |
Mar 22, 2024 | 252.78 | 253.03 | 249.24 | 250.84 | 367,772 | -2.08(-0.82%) |
Mar 21, 2024 | 252.40 | 254.43 | 251.43 | 252.92 | 318,832 | +1.78(+0.71%) |
Mar 20, 2024 | 248.71 | 251.30 | 247.17 | 251.14 | 433,785 | +3.54(+1.43%) |
Mar 19, 2024 | 245.54 | 249.41 | 244.89 | 247.60 | 428,602 | +0.60(+0.24%) |
Mar 18, 2024 | 248.19 | 249.37 | 246.70 | 247.00 | 310,961 | +0.00(+0.00%) |
Mar 15, 2024 | 248.30 | 249.43 | 246.16 | 247.00 | 1,081,985 | -3.67(-1.46%) |
Mar 14, 2024 | 252.31 | 253.70 | 248.38 | 250.67 | 431,945 | -1.00(-0.40%) |
Mar 13, 2024 | 255.00 | 255.69 | 251.07 | 251.67 | 336,420 | -4.52(-1.76%) |
Mar 12, 2024 | 257.22 | 258.57 | 254.79 | 256.19 | 521,368 | +0.69(+0.27%) |
Mar 11, 2024 | 256.19 | 257.93 | 253.77 | 255.50 | 257,550 | -2.00(-0.78%) |
Mar 08, 2024 | 266.36 | 266.94 | 257.20 | 257.50 | 338,509 | -8.53(-3.21%) |
Mar 07, 2024 | 257.00 | 266.77 | 255.71 | 266.03 | 452,029 | +11.27(+4.42%) |
Mar 06, 2024 | 255.56 | 257.00 | 252.81 | 254.76 | 243,133 | +2.43(+0.96%) |
Mar 05, 2024 | 254.37 | 257.50 | 250.15 | 252.33 | 357,246 | -3.06(-1.20%) |
Mar 04, 2024 | 257.00 | 257.67 | 254.32 | 255.39 | 290,514 | -1.36(-0.53%) |
Mar 01, 2024 | 253.05 | 256.77 | 252.07 | 256.75 | 271,180 | +3.42(+1.35%) |
Feb 29, 2024 | 255.00 | 257.30 | 251.07 | 253.33 | 659,735 | -0.68(-0.27%) |
Feb 28, 2024 | 250.17 | 254.47 | 249.31 | 254.01 | 442,850 | +3.54(+1.41%) |
Feb 27, 2024 | 249.50 | 252.99 | 249.07 | 250.47 | 438,979 | +0.38(+0.15%) |
Feb 26, 2024 | 250.07 | 252.49 | 249.49 | 250.09 | 255,726 | +1.19(+0.48%) |
Feb 23, 2024 | 249.99 | 250.80 | 246.04 | 248.90 | 178,555 | +0.61(+0.25%) |
Feb 22, 2024 | 245.19 | 249.50 | 245.19 | 248.29 | 273,141 | +6.71(+2.78%) |
Feb 21, 2024 | 240.21 | 241.90 | 239.14 | 241.58 | 298,546 | -1.30(-0.54%) |
Feb 20, 2024 | 243.31 | 244.08 | 240.20 | 242.88 | 251,889 | -0.93(-0.38%) |
Feb 16, 2024 | 246.61 | 247.50 | 243.17 | 243.81 | 173,976 | -3.59(-1.45%) |
Feb 15, 2024 | 249.75 | 249.75 | 245.63 | 247.40 | 264,941 | -1.40(-0.56%) |
Feb 14, 2024 | 248.38 | 249.94 | 246.08 | 248.80 | 254,036 | +3.05(+1.24%) |
Feb 13, 2024 | 240.96 | 248.60 | 239.04 | 245.75 | 460,282 | +0.02(+0.01%) |
Feb 12, 2024 | 250.89 | 251.00 | 244.19 | 245.73 | 315,461 | -4.77(-1.90%) |
Feb 09, 2024 | 247.46 | 250.92 | 247.46 | 250.50 | 316,536 | +3.48(+1.41%) |
Feb 08, 2024 | 246.95 | 249.12 | 246.34 | 247.02 | 435,992 | +1.29(+0.52%) |
Feb 07, 2024 | 249.74 | 251.66 | 245.62 | 245.73 | 475,196 | -1.79(-0.72%) |
Feb 06, 2024 | 250.29 | 250.84 | 243.81 | 247.52 | 287,765 | -1.63(-0.65%) |
Feb 05, 2024 | 250.45 | 252.00 | 245.10 | 249.15 | 273,054 | -1.41(-0.56%) |
Feb 02, 2024 | 249.00 | 252.66 | 248.42 | 250.56 | 378,867 | +1.49(+0.60%) |
Feb 01, 2024 | 243.08 | 249.26 | 241.96 | 249.07 | 562,731 | +6.51(+2.68%) |
Jan 31, 2024 | 255.65 | 258.91 | 232.00 | 242.56 | 1,063,781 | +18.78(+8.39%) |
Jan 30, 2024 | 225.37 | 227.84 | 223.39 | 223.78 | 516,055 | -2.14(-0.95%) |
Jan 29, 2024 | 219.38 | 226.12 | 219.38 | 225.92 | 584,974 | +6.16(+2.80%) |
Jan 26, 2024 | 218.47 | 221.28 | 216.66 | 219.76 | 463,590 | +1.48(+0.68%) |
Jan 25, 2024 | 222.88 | 224.51 | 217.55 | 218.28 | 293,541 | -2.87(-1.30%) |
Jan 24, 2024 | 224.92 | 225.67 | 221.11 | 221.15 | 332,279 | -1.62(-0.73%) |
Jan 23, 2024 | 224.59 | 224.64 | 222.29 | 222.77 | 244,147 | -1.62(-0.72%) |
Jan 22, 2024 | 224.01 | 225.59 | 222.97 | 224.39 | 237,354 | +2.98(+1.35%) |
Jan 19, 2024 | 219.39 | 221.48 | 217.81 | 221.41 | 258,537 | +3.84(+1.76%) |
Jan 18, 2024 | 217.73 | 218.69 | 215.52 | 217.57 | 295,093 | +1.01(+0.47%) |
Jan 17, 2024 | 214.99 | 216.84 | 213.25 | 216.56 | 254,355 | +0.32(+0.15%) |
Jan 16, 2024 | 212.00 | 218.04 | 211.87 | 216.24 | 427,398 | +5.64(+2.68%) |
Jan 12, 2024 | 208.39 | 213.69 | 207.82 | 210.60 | 222,864 | +3.50(+1.69%) |
Jan 11, 2024 | 207.94 | 208.62 | 205.47 | 207.10 | 256,750 | +0.01(+0.00%) |
Jan 10, 2024 | 204.54 | 207.21 | 203.95 | 207.09 | 254,652 | +3.08(+1.51%) |
Jan 09, 2024 | 199.84 | 204.37 | 199.84 | 204.01 | 319,100 | +1.76(+0.87%) |
Jan 08, 2024 | 200.53 | 202.96 | 199.62 | 202.25 | 302,263 | +2.88(+1.44%) |
Jan 05, 2024 | 199.73 | 202.28 | 199.22 | 199.37 | 627,517 | -1.20(-0.60%) |
Jan 04, 2024 | 205.12 | 206.28 | 200.09 | 200.57 | 376,846 | -3.87(-1.89%) |
Jan 03, 2024 | 205.04 | 206.87 | 202.22 | 204.44 | 403,311 | -2.33(-1.13%) |
Jan 02, 2024 | 213.03 | 213.91 | 204.56 | 206.77 | 377,591 | -8.55(-3.97%) |
Dec 29, 2023 | 216.62 | 217.50 | 214.38 | 215.32 | 287,110 | -1.26(-0.58%) |
Dec 28, 2023 | 216.60 | 218.82 | 215.28 | 216.58 | 179,923 | +0.14(+0.06%) |
Dec 27, 2023 | 219.42 | 219.42 | 215.81 | 216.44 | 299,884 | -2.88(-1.31%) |
Dec 26, 2023 | 220.01 | 220.78 | 219.09 | 219.32 | 236,683 | -0.88(-0.40%) |
Dec 22, 2023 | 221.38 | 221.81 | 218.52 | 220.20 | 268,407 | +0.37(+0.17%) |
Dec 21, 2023 | 219.96 | 220.51 | 217.75 | 219.83 | 195,542 | +1.88(+0.86%) |
Dec 20, 2023 | 220.84 | 223.32 | 217.69 | 217.95 | 291,324 | -3.98(-1.79%) |
Dec 19, 2023 | 219.89 | 222.19 | 219.26 | 221.93 | 473,204 | +3.39(+1.55%) |
Dec 18, 2023 | 214.85 | 218.82 | 214.85 | 218.54 | 596,575 | +4.35(+2.03%) |
Dec 15, 2023 | 216.03 | 220.59 | 212.61 | 214.19 | 1,707,605 | -1.76(-0.82%) |
Dec 14, 2023 | 225.82 | 227.46 | 214.39 | 215.95 | 1,023,130 | -8.82(-3.92%) |
Dec 13, 2023 | 224.77 | 225.79 | 219.61 | 224.77 | 661,272 | +0.01(+0.00%) |
Dec 12, 2023 | 222.79 | 224.88 | 222.08 | 224.76 | 442,787 | +2.17(+0.97%) |
Dec 11, 2023 | 221.63 | 223.05 | 220.34 | 222.59 | 420,342 | +0.85(+0.38%) |
Dec 08, 2023 | 221.85 | 223.81 | 221.30 | 221.74 | 485,828 | -0.88(-0.40%) |
Dec 07, 2023 | 224.93 | 225.63 | 220.48 | 222.62 | 326,823 | -2.06(-0.92%) |
Dec 06, 2023 | 228.25 | 228.46 | 223.81 | 224.68 | 435,567 | -2.50(-1.10%) |
Dec 05, 2023 | 225.77 | 228.48 | 224.70 | 227.18 | 260,415 | -0.57(-0.25%) |
Dec 04, 2023 | 226.45 | 229.84 | 225.52 | 227.75 | 297,798 | -0.17(-0.07%) |
Dec 01, 2023 | 222.47 | 228.41 | 221.72 | 227.92 | 296,466 | +4.87(+2.18%) |
Nov 30, 2023 | 224.31 | 225.51 | 220.73 | 223.05 | 1,261,428 | -0.56(-0.25%) |
Nov 29, 2023 | 227.13 | 230.61 | 223.43 | 223.61 | 412,998 | -1.06(-0.47%) |
Nov 28, 2023 | 224.31 | 226.80 | 223.99 | 224.67 | 481,770 | +0.06(+0.03%) |
Nov 27, 2023 | 222.16 | 225.58 | 221.65 | 224.61 | 403,038 | +1.47(+0.66%) |
Nov 24, 2023 | 221.69 | 223.87 | 221.31 | 223.14 | 145,305 | +1.14(+0.51%) |
Nov 22, 2023 | 225.55 | 226.81 | 221.78 | 222.00 | 339,985 | -1.29(-0.58%) |
Nov 21, 2023 | 222.23 | 224.74 | 219.80 | 223.29 | 450,510 | +0.87(+0.39%) |
Nov 20, 2023 | 221.08 | 224.25 | 221.08 | 222.42 | 477,494 | +0.56(+0.25%) |
Nov 17, 2023 | 222.13 | 223.70 | 220.34 | 221.86 | 372,518 | +0.61(+0.28%) |
Nov 16, 2023 | 221.73 | 223.99 | 221.14 | 221.25 | 455,287 | -0.08(-0.04%) |
Nov 15, 2023 | 222.25 | 224.65 | 219.57 | 221.33 | 470,171 | -0.18(-0.08%) |
Nov 14, 2023 | 218.34 | 221.92 | 217.81 | 221.51 | 339,420 | +7.49(+3.50%) |
Nov 13, 2023 | 213.23 | 215.91 | 211.54 | 214.02 | 291,067 | -0.34(-0.16%) |
Nov 10, 2023 | 207.02 | 214.43 | 206.88 | 214.36 | 269,514 | +7.53(+3.64%) |
Nov 09, 2023 | 212.60 | 212.77 | 206.51 | 206.83 | 294,594 | -5.01(-2.36%) |
Nov 08, 2023 | 212.52 | 214.02 | 210.04 | 211.84 | 265,348 | +0.15(+0.07%) |
Nov 07, 2023 | 209.67 | 213.43 | 209.05 | 211.69 | 463,085 | +2.74(+1.31%) |
Nov 06, 2023 | 209.46 | 211.11 | 206.66 | 208.95 | 371,499 | +0.09(+0.04%) |
Nov 03, 2023 | 201.10 | 209.86 | 200.77 | 208.86 | 473,705 | +7.97(+3.97%) |
Nov 02, 2023 | 200.79 | 203.54 | 198.45 | 200.89 | 443,568 | +2.75(+1.39%) |
Nov 01, 2023 | 195.10 | 198.34 | 193.22 | 198.14 | 527,071 | +3.16(+1.62%) |
Oct 31, 2023 | 190.58 | 195.59 | 189.16 | 194.98 | 457,078 | +5.72(+3.02%) |
Oct 30, 2023 | 190.67 | 191.49 | 186.77 | 189.26 | 408,874 | +0.77(+0.41%) |
Oct 27, 2023 | 192.43 | 192.71 | 186.90 | 188.49 | 382,570 | -3.43(-1.79%) |
Oct 26, 2023 | 194.21 | 196.35 | 191.25 | 191.92 | 795,995 | -1.14(-0.59%) |
Oct 25, 2023 | 183.13 | 193.35 | 182.97 | 193.06 | 934,343 | +3.48(+1.84%) |
Oct 24, 2023 | 185.86 | 190.28 | 185.00 | 189.58 | 635,039 | +5.18(+2.81%) |
Oct 23, 2023 | 188.99 | 190.75 | 184.31 | 184.40 | 735,256 | -6.05(-3.18%) |
Oct 20, 2023 | 196.70 | 196.70 | 189.78 | 190.45 | 478,946 | -5.81(-2.96%) |
Oct 19, 2023 | 202.50 | 203.23 | 195.37 | 196.26 | 561,350 | -5.39(-2.67%) |
Oct 18, 2023 | 205.23 | 208.42 | 201.57 | 201.65 | 401,273 | -5.27(-2.55%) |
Oct 17, 2023 | 202.94 | 207.43 | 202.49 | 206.92 | 586,079 | +2.30(+1.12%) |
Oct 16, 2023 | 202.17 | 208.68 | 201.67 | 204.62 | 382,762 | +4.13(+2.06%) |
Oct 13, 2023 | 204.60 | 204.88 | 199.09 | 200.49 | 432,420 | -4.23(-2.07%) |
Oct 12, 2023 | 209.45 | 209.61 | 204.06 | 204.72 | 530,245 | -4.77(-2.28%) |
Oct 11, 2023 | 210.84 | 211.81 | 207.98 | 209.49 | 337,380 | -0.20(-0.10%) |
Oct 10, 2023 | 209.34 | 211.54 | 208.47 | 209.69 | 310,940 | +1.48(+0.71%) |
Oct 09, 2023 | 205.16 | 208.29 | 204.78 | 208.21 | 198,650 | +1.36(+0.66%) |
Oct 06, 2023 | 198.12 | 207.68 | 198.12 | 206.85 | 247,866 | +7.34(+3.68%) |
Oct 05, 2023 | 199.57 | 200.52 | 195.64 | 199.51 | 352,960 | +0.17(+0.09%) |
Oct 04, 2023 | 196.35 | 200.24 | 196.35 | 199.34 | 289,711 | +4.21(+2.16%) |
Oct 03, 2023 | 197.69 | 199.63 | 193.31 | 195.13 | 349,984 | -3.73(-1.88%) |
Oct 02, 2023 | 197.14 | 198.96 | 196.75 | 198.86 | 249,498 | +1.20(+0.61%) |
Sep 29, 2023 | 199.08 | 202.15 | 196.36 | 197.66 | 259,762 | +0.49(+0.25%) |
Sep 28, 2023 | 194.34 | 197.97 | 193.26 | 197.17 | 271,031 | +2.09(+1.07%) |
Sep 27, 2023 | 194.14 | 196.00 | 193.35 | 195.08 | 256,200 | +1.82(+0.94%) |
Sep 26, 2023 | 194.71 | 195.95 | 191.26 | 193.26 | 251,998 | -2.70(-1.38%) |
Sep 25, 2023 | 193.23 | 196.10 | 194.66 | 195.96 | 238,744 | +1.51(+0.78%) |
Sep 22, 2023 | 192.96 | 195.69 | 192.28 | 194.45 | 454,350 | +1.28(+0.66%) |
Sep 21, 2023 | 201.00 | 201.37 | 192.97 | 193.17 | 511,891 | -9.56(-4.72%) |
Sep 20, 2023 | 203.17 | 205.67 | 202.03 | 202.73 | 286,923 | +0.20(+0.10%) |
Sep 19, 2023 | 201.09 | 202.84 | 199.22 | 202.53 | 295,175 | +0.57(+0.28%) |
Sep 18, 2023 | 198.12 | 202.21 | 197.50 | 201.96 | 358,397 | +3.08(+1.55%) |
Sep 15, 2023 | 202.72 | 203.19 | 195.25 | 198.88 | 1,055,082 | -4.00(-1.97%) |
Sep 14, 2023 | 200.11 | 203.08 | 197.42 | 202.88 | 466,006 | +3.24(+1.62%) |
Sep 13, 2023 | 198.51 | 202.16 | 197.41 | 199.64 | 452,767 | +0.50(+0.25%) |
Sep 12, 2023 | 201.16 | 204.57 | 198.99 | 199.14 | 433,390 | -3.86(-1.90%) |
Sep 11, 2023 | 201.16 | 203.74 | 198.61 | 203.00 | 427,553 | +2.52(+1.26%) |
Sep 08, 2023 | 201.14 | 207.03 | 199.74 | 200.48 | 378,325 | -0.08(-0.04%) |
Sep 07, 2023 | 199.43 | 200.73 | 198.48 | 200.56 | 467,544 | -0.46(-0.23%) |
Sep 06, 2023 | 199.87 | 202.73 | 198.61 | 201.02 | 426,685 | +1.15(+0.58%) |
Sep 05, 2023 | 200.56 | 200.96 | 196.93 | 199.87 | 733,200 | -1.33(-0.66%) |
Sep 01, 2023 | 203.20 | 204.21 | 200.95 | 201.20 | 688,376 | -1.42(-0.70%) |
Aug 31, 2023 | 202.25 | 205.70 | 201.33 | 202.62 | 3,549,179 | -0.65(-0.32%) |
Aug 30, 2023 | 200.37 | 204.39 | 200.20 | 203.27 | 440,737 | +2.86(+1.43%) |
Aug 29, 2023 | 193.14 | 200.54 | 192.25 | 200.41 | 423,066 | +6.60(+3.41%) |
Aug 28, 2023 | 193.16 | 196.21 | 192.56 | 193.81 | 297,321 | +1.45(+0.75%) |
Aug 25, 2023 | 190.79 | 193.29 | 189.02 | 192.36 | 300,297 | +2.41(+1.27%) |
Aug 24, 2023 | 194.97 | 195.63 | 189.93 | 189.95 | 310,920 | -4.39(-2.26%) |
Aug 23, 2023 | 190.83 | 195.22 | 190.19 | 194.34 | 245,485 | +4.13(+2.17%) |
Aug 22, 2023 | 187.86 | 191.19 | 187.56 | 190.21 | 285,581 | +3.12(+1.67%) |
Aug 21, 2023 | 186.86 | 188.79 | 184.91 | 187.09 | 350,243 | +1.16(+0.62%) |
Aug 18, 2023 | 183.91 | 186.74 | 183.63 | 185.93 | 256,536 | +0.74(+0.40%) |
Aug 17, 2023 | 189.75 | 190.66 | 185.05 | 185.19 | 261,246 | -4.67(-2.46%) |
Aug 16, 2023 | 191.72 | 192.86 | 189.81 | 189.86 | 227,721 | -1.38(-0.72%) |
Aug 15, 2023 | 192.70 | 194.25 | 190.99 | 191.24 | 253,349 | -1.11(-0.58%) |
Aug 14, 2023 | 191.26 | 194.25 | 191.26 | 192.35 | 329,806 | +0.90(+0.47%) |
Aug 11, 2023 | 189.53 | 192.97 | 189.06 | 191.45 | 614,376 | +4.76(+2.55%) |
Aug 10, 2023 | 185.99 | 187.77 | 185.72 | 186.69 | 346,988 | +1.67(+0.90%) |
Aug 09, 2023 | 185.78 | 186.49 | 183.07 | 185.02 | 259,091 | -0.75(-0.40%) |
Aug 08, 2023 | 187.27 | 187.74 | 183.93 | 185.77 | 291,816 | -3.40(-1.80%) |
Aug 07, 2023 | 188.05 | 190.00 | 187.51 | 189.17 | 290,724 | +2.34(+1.25%) |
Aug 04, 2023 | 188.81 | 188.96 | 186.31 | 186.83 | 182,992 | -1.03(-0.55%) |
Aug 03, 2023 | 186.93 | 188.76 | 186.37 | 187.86 | 293,310 | -0.20(-0.11%) |
Aug 02, 2023 | 189.22 | 189.22 | 186.55 | 188.06 | 498,367 | -3.53(-1.84%) |
Aug 01, 2023 | 189.06 | 191.96 | 188.83 | 191.59 | 261,921 | +0.97(+0.51%) |
Jul 31, 2023 | 186.46 | 190.66 | 185.53 | 190.62 | 384,463 | +4.20(+2.25%) |
Jul 28, 2023 | 189.14 | 190.50 | 185.81 | 186.42 | 358,493 | -1.67(-0.89%) |
Jul 27, 2023 | 189.86 | 190.61 | 187.25 | 188.09 | 693,320 | -0.40(-0.21%) |
Jul 26, 2023 | 195.00 | 197.21 | 184.07 | 188.49 | 770,158 | -4.83(-2.50%) |
Jul 25, 2023 | 192.17 | 194.47 | 191.41 | 193.32 | 496,491 | +1.15(+0.60%) |
Jul 24, 2023 | 193.97 | 195.08 | 191.01 | 192.17 | 575,423 | -1.80(-0.93%) |
Jul 21, 2023 | 205.74 | 205.96 | 192.69 | 193.97 | 966,334 | -10.30(-5.04%) |
Jul 20, 2023 | 207.72 | 208.31 | 203.39 | 204.27 | 378,419 | -3.58(-1.72%) |
Jul 19, 2023 | 206.03 | 208.01 | 205.64 | 207.85 | 453,618 | +2.32(+1.13%) |
Jul 18, 2023 | 205.28 | 205.84 | 202.17 | 205.53 | 347,374 | +1.13(+0.55%) |
Jul 17, 2023 | 200.84 | 206.06 | 200.00 | 204.40 | 478,648 | +3.53(+1.76%) |
Jul 14, 2023 | 199.85 | 201.58 | 199.34 | 200.87 | 319,294 | +1.12(+0.56%) |
Jul 13, 2023 | 199.41 | 200.85 | 198.60 | 199.75 | 408,648 | +1.21(+0.61%) |
Jul 12, 2023 | 199.22 | 199.59 | 196.84 | 198.54 | 187,056 | +1.27(+0.64%) |
Jul 11, 2023 | 195.46 | 197.62 | 194.28 | 197.27 | 295,181 | +2.07(+1.06%) |
Jul 10, 2023 | 192.36 | 196.39 | 192.00 | 195.20 | 254,083 | +2.77(+1.44%) |
Jul 07, 2023 | 192.46 | 194.57 | 192.27 | 192.43 | 267,795 | -0.73(-0.38%) |
Jul 06, 2023 | 192.90 | 193.84 | 190.73 | 193.16 | 300,728 | -1.22(-0.63%) |
Jul 05, 2023 | 195.74 | 197.28 | 193.81 | 194.38 | 259,715 | -2.63(-1.33%) |
Jul 03, 2023 | 198.92 | 201.00 | 194.90 | 197.01 | 159,496 | -2.87(-1.44%) |
Jun 30, 2023 | 196.53 | 201.08 | 196.36 | 199.88 | 452,219 | +4.72(+2.42%) |
Jun 29, 2023 | 192.21 | 195.41 | 191.85 | 195.16 | 366,809 | +3.33(+1.74%) |
Jun 28, 2023 | 189.63 | 192.03 | 189.17 | 191.83 | 340,252 | +2.03(+1.07%) |
Jun 27, 2023 | 187.18 | 190.72 | 187.00 | 189.80 | 288,155 | +3.60(+1.93%) |
Jun 26, 2023 | 187.72 | 189.97 | 186.01 | 186.20 | 304,087 | -1.73(-0.92%) |
Jun 23, 2023 | 188.79 | 190.22 | 187.26 | 187.93 | 1,089,219 | -2.47(-1.30%) |
Jun 22, 2023 | 189.37 | 191.30 | 188.29 | 190.40 | 289,553 | +0.69(+0.36%) |
Jun 21, 2023 | 190.83 | 191.26 | 189.00 | 189.71 | 303,053 | -1.46(-0.76%) |
Jun 20, 2023 | 190.99 | 192.41 | 188.08 | 191.17 | 319,560 | -0.64(-0.33%) |
Jun 16, 2023 | 194.49 | 194.80 | 191.24 | 191.81 | 711,363 | -1.91(-0.99%) |
Jun 15, 2023 | 192.00 | 194.27 | 190.62 | 193.72 | 376,289 | +1.52(+0.79%) |
Jun 14, 2023 | 190.39 | 192.41 | 189.99 | 192.20 | 372,340 | +0.98(+0.51%) |
Jun 13, 2023 | 190.90 | 192.51 | 188.84 | 191.22 | 295,600 | +1.26(+0.66%) |
Jun 12, 2023 | 186.89 | 190.15 | 185.82 | 189.96 | 231,680 | +4.15(+2.23%) |
Jun 09, 2023 | 185.67 | 187.76 | 183.62 | 185.81 | 383,609 | +0.31(+0.17%) |
Jun 08, 2023 | 182.78 | 185.79 | 180.88 | 185.50 | 388,997 | +2.25(+1.23%) |
Jun 07, 2023 | 184.24 | 185.93 | 180.68 | 183.25 | 405,020 | -1.45(-0.79%) |
Jun 06, 2023 | 184.95 | 185.04 | 181.77 | 184.70 | 339,735 | -0.29(-0.16%) |
Jun 05, 2023 | 183.88 | 185.34 | 182.94 | 184.99 | 591,170 | -0.47(-0.25%) |
Jun 02, 2023 | 183.64 | 185.74 | 182.26 | 185.46 | 313,423 | +2.03(+1.11%) |