Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 158.05 | 158.05 | 151.00 | 151.09 | 11,600 | -8.83(-5.52%) |
May 16, 2024 | 158.54 | 160.89 | 157.20 | 159.92 | 10,648 | +1.60(+1.01%) |
May 15, 2024 | 158.51 | 165.50 | 157.27 | 158.32 | 25,169 | -0.04(-0.03%) |
May 14, 2024 | 157.81 | 161.52 | 157.81 | 158.36 | 11,896 | +1.86(+1.19%) |
May 13, 2024 | 152.73 | 157.73 | 152.08 | 156.50 | 13,583 | +2.35(+1.52%) |
May 10, 2024 | 148.72 | 155.12 | 148.72 | 154.15 | 12,469 | +3.55(+2.36%) |
May 09, 2024 | 152.75 | 154.68 | 150.35 | 150.60 | 12,037 | -4.05(-2.62%) |
May 08, 2024 | 156.26 | 156.26 | 152.90 | 154.65 | 16,939 | +0.66(+0.43%) |
May 07, 2024 | 151.50 | 154.08 | 150.00 | 153.99 | 22,215 | +1.68(+1.10%) |
May 06, 2024 | 152.40 | 152.62 | 147.90 | 152.31 | 47,037 | -3.09(-1.99%) |
May 03, 2024 | 153.00 | 161.52 | 153.00 | 155.40 | 38,640 | +1.63(+1.06%) |
May 02, 2024 | 154.71 | 157.24 | 152.27 | 153.77 | 25,957 | -5.27(-3.31%) |
May 01, 2024 | 153.11 | 161.14 | 149.88 | 159.04 | 57,181 | +7.96(+5.27%) |
Apr 30, 2024 | 139.18 | 151.08 | 139.18 | 151.08 | 55,402 | +15.36(+11.32%) |
Apr 29, 2024 | 139.23 | 139.23 | 134.56 | 135.72 | 20,026 | -2.74(-1.98%) |
Apr 26, 2024 | 139.36 | 142.12 | 136.96 | 138.46 | 24,784 | +3.81(+2.83%) |
Apr 25, 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 15,874 | -1.35(-0.99%) |
Apr 24, 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 13,090 | -0.53(-0.39%) |
Apr 23, 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 25,358 | -1.81(-1.31%) |
Apr 22, 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 67,519 | -4.37(-3.06%) |
Apr 19, 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 46,927 | -4.73(-3.21%) |
Apr 18, 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 42,044 | +4.26(+2.98%) |
Apr 17, 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 37,102 | +1.54(+1.09%) |
Apr 16, 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 68,125 | +4.16(+3.03%) |
Apr 15, 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 60,148 | +4.27(+3.21%) |
Apr 12, 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 64,982 | +5.51(+4.31%) |
Apr 11, 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 27,820 | -0.08(-0.06%) |
Apr 10, 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 43,218 | -1.42(-1.10%) |
Apr 09, 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 34,596 | +1.20(+0.94%) |
Apr 08, 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 37,975 | +3.75(+3.02%) |
Apr 05, 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 40,339 | -4.67(-3.62%) |
Apr 04, 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 45,848 | +0.12(+0.09%) |
Apr 03, 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 57,161 | -3.71(-2.80%) |
Apr 02, 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 46,130 | -7.97(-5.67%) |
Apr 01, 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 44,828 | -4.22(-2.92%) |
Mar 28, 2024 | 148.48 | 151.28 | 144.60 | 144.70 | 48,538 | -6.52(-4.31%) |
Mar 27, 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 13,959 | -3.33(-2.15%) |
Mar 26, 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 43,353 | +3.83(+2.54%) |
Mar 25, 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 34,516 | -3.62(-2.35%) |
Mar 22, 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 22,398 | +0.76(+0.49%) |
Mar 21, 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 20,884 | -1.79(-1.15%) |
Mar 20, 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 51,759 | -0.27(-0.17%) |
Mar 19, 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 45,871 | -5.31(-3.30%) |
Mar 18, 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 46,637 | -0.33(-0.20%) |
Mar 15, 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 40,125 | -3.98(-2.41%) |
Mar 14, 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 27,776 | -4.96(-2.91%) |
Mar 13, 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 68,428 | -13.42(-7.31%) |
Mar 12, 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 49,129 | +1.88(+1.03%) |
Mar 11, 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 57,089 | -5.74(-3.06%) |
Mar 08, 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 28,643 | -1.72(-0.91%) |
Mar 07, 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 38,828 | -6.87(-3.50%) |
Mar 06, 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 47,291 | -0.94(-0.48%) |
Mar 05, 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 66,225 | -2.64(-1.32%) |
Mar 04, 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 39,868 | +5.31(+2.73%) |
Mar 01, 2024 | 198.66 | 198.66 | 192.90 | 194.36 | 44,574 | -8.79(-4.33%) |
Feb 29, 2024 | 204.82 | 206.50 | 200.75 | 203.15 | 22,333 | -3.02(-1.46%) |
Feb 28, 2024 | 204.00 | 208.00 | 198.25 | 206.17 | 30,180 | +4.09(+2.02%) |
Feb 27, 2024 | 196.04 | 203.89 | 195.33 | 202.08 | 21,913 | +4.87(+2.47%) |
Feb 26, 2024 | 203.62 | 205.00 | 194.00 | 197.21 | 51,111 | -4.89(-2.42%) |
Feb 23, 2024 | 205.98 | 208.50 | 200.49 | 202.10 | 37,810 | +2.86(+1.44%) |
Feb 22, 2024 | 206.27 | 208.53 | 197.25 | 199.24 | 49,896 | -2.52(-1.25%) |
Feb 21, 2024 | 212.96 | 212.96 | 201.65 | 201.76 | 55,629 | -11.80(-5.53%) |
Feb 20, 2024 | 206.86 | 213.81 | 205.68 | 213.56 | 61,259 | +9.16(+4.48%) |
Feb 16, 2024 | 200.25 | 204.61 | 199.27 | 204.40 | 34,779 | +2.30(+1.14%) |
Feb 15, 2024 | 217.53 | 217.53 | 200.30 | 202.10 | 82,262 | -15.50(-7.12%) |
Feb 14, 2024 | 212.61 | 222.00 | 210.05 | 217.60 | 54,323 | +1.22(+0.56%) |
Feb 13, 2024 | 211.84 | 221.00 | 211.43 | 216.38 | 47,745 | +4.02(+1.89%) |
Feb 12, 2024 | 215.09 | 215.09 | 210.20 | 212.36 | 24,800 | -2.45(-1.14%) |
Feb 09, 2024 | 206.21 | 215.96 | 203.48 | 214.81 | 34,793 | +8.60(+4.17%) |
Feb 08, 2024 | 211.35 | 211.71 | 204.26 | 206.21 | 44,718 | -5.84(-2.75%) |
Feb 07, 2024 | 212.29 | 217.78 | 210.40 | 212.05 | 31,129 | -2.60(-1.21%) |
Feb 06, 2024 | 211.70 | 215.83 | 206.47 | 214.65 | 51,444 | -0.52(-0.24%) |
Feb 05, 2024 | 221.31 | 225.20 | 212.28 | 215.17 | 34,061 | -1.93(-0.89%) |
Feb 02, 2024 | 216.64 | 222.69 | 212.00 | 217.10 | 36,292 | -1.17(-0.54%) |
Feb 01, 2024 | 214.69 | 225.28 | 209.67 | 218.27 | 54,702 | +0.67(+0.31%) |
Jan 31, 2024 | 205.03 | 217.60 | 205.00 | 217.60 | 48,924 | +10.32(+4.98%) |
Jan 30, 2024 | 225.03 | 225.03 | 207.05 | 207.28 | 51,571 | -13.32(-6.04%) |
Jan 29, 2024 | 218.78 | 225.77 | 218.78 | 220.60 | 32,658 | +2.02(+0.92%) |
Jan 26, 2024 | 225.00 | 230.62 | 218.36 | 218.58 | 25,093 | -6.35(-2.82%) |
Jan 25, 2024 | 237.78 | 239.48 | 224.93 | 224.93 | 31,085 | -17.70(-7.30%) |
Jan 24, 2024 | 250.05 | 250.77 | 242.50 | 242.63 | 33,464 | -11.14(-4.39%) |
Jan 23, 2024 | 256.26 | 256.33 | 248.71 | 253.77 | 20,383 | -1.62(-0.64%) |
Jan 22, 2024 | 264.29 | 264.29 | 253.90 | 255.40 | 30,615 | -2.66(-1.03%) |
Jan 19, 2024 | 262.68 | 264.69 | 258.06 | 258.06 | 25,219 | -3.14(-1.20%) |
Jan 18, 2024 | 258.99 | 269.80 | 258.99 | 261.20 | 24,917 | +2.20(+0.85%) |
Jan 17, 2024 | 258.86 | 260.85 | 251.69 | 259.00 | 33,997 | +7.72(+3.07%) |
Jan 16, 2024 | 234.00 | 251.95 | 233.65 | 251.28 | 32,393 | +16.60(+7.07%) |
Jan 12, 2024 | 231.82 | 238.78 | 230.00 | 234.68 | 22,808 | -10.24(-4.18%) |
Jan 11, 2024 | 246.13 | 248.37 | 242.00 | 244.92 | 17,663 | -4.92(-1.97%) |
Jan 10, 2024 | 239.45 | 251.38 | 239.45 | 249.84 | 37,402 | +9.84(+4.10%) |
Jan 09, 2024 | 228.54 | 242.13 | 228.38 | 240.00 | 30,173 | +10.26(+4.47%) |
Jan 08, 2024 | 235.00 | 242.95 | 229.29 | 229.74 | 43,524 | +5.48(+2.44%) |
Jan 05, 2024 | 217.75 | 226.78 | 216.08 | 224.26 | 35,853 | +2.06(+0.93%) |
Jan 04, 2024 | 207.89 | 222.48 | 205.00 | 222.20 | 34,859 | +11.63(+5.52%) |
Jan 03, 2024 | 220.93 | 224.40 | 207.56 | 210.57 | 37,620 | -11.95(-5.37%) |
Jan 02, 2024 | 226.19 | 226.68 | 217.08 | 222.52 | 39,032 | -7.29(-3.17%) |
Dec 29, 2023 | 229.84 | 232.02 | 226.03 | 229.81 | 27,900 | +0.47(+0.20%) |
Dec 28, 2023 | 222.28 | 229.49 | 219.50 | 229.34 | 34,987 | +11.86(+5.45%) |
Dec 27, 2023 | 216.00 | 219.15 | 213.67 | 217.48 | 29,559 | +3.21(+1.50%) |
Dec 26, 2023 | 214.72 | 217.00 | 210.88 | 214.27 | 29,740 | -5.93(-2.69%) |
Dec 22, 2023 | 215.36 | 221.00 | 213.50 | 220.20 | 25,238 | -1.66(-0.75%) |
Dec 21, 2023 | 220.35 | 226.72 | 219.40 | 221.86 | 23,738 | -0.35(-0.16%) |
Dec 20, 2023 | 214.07 | 222.24 | 210.00 | 222.21 | 46,922 | +4.69(+2.16%) |
Dec 19, 2023 | 223.79 | 226.72 | 216.50 | 217.52 | 26,710 | -9.00(-3.97%) |
Dec 18, 2023 | 225.14 | 226.52 | 218.90 | 226.52 | 37,567 | -6.73(-2.89%) |
Dec 15, 2023 | 234.44 | 239.08 | 233.25 | 233.25 | 15,268 | +2.36(+1.02%) |
Dec 14, 2023 | 244.81 | 245.24 | 230.89 | 230.89 | 31,355 | -23.25(-9.15%) |
Dec 13, 2023 | 268.42 | 269.02 | 253.59 | 254.14 | 33,214 | -13.45(-5.03%) |
Dec 12, 2023 | 263.30 | 270.58 | 263.30 | 267.59 | 31,049 | +11.34(+4.43%) |
Dec 11, 2023 | 260.04 | 262.91 | 255.00 | 256.25 | 23,047 | -4.30(-1.65%) |
Dec 08, 2023 | 261.00 | 263.47 | 257.30 | 260.55 | 27,121 | -6.93(-2.59%) |
Dec 07, 2023 | 255.79 | 269.08 | 253.50 | 267.48 | 37,197 | +5.49(+2.10%) |
Dec 06, 2023 | 253.99 | 263.21 | 250.29 | 261.99 | 69,797 | +14.23(+5.74%) |
Dec 05, 2023 | 239.19 | 248.00 | 237.39 | 247.76 | 38,449 | +9.88(+4.15%) |
Dec 04, 2023 | 242.90 | 242.90 | 233.56 | 237.88 | 42,312 | +2.87(+1.22%) |
Dec 01, 2023 | 233.63 | 235.01 | 225.50 | 235.01 | 50,872 | -2.84(-1.19%) |
Nov 30, 2023 | 238.65 | 246.33 | 228.75 | 237.85 | 36,898 | -6.37(-2.61%) |
Nov 29, 2023 | 232.56 | 246.08 | 232.56 | 244.22 | 28,350 | +6.22(+2.61%) |
Nov 28, 2023 | 237.43 | 238.71 | 232.02 | 238.00 | 20,961 | -1.04(-0.44%) |
Nov 27, 2023 | 239.08 | 245.00 | 238.36 | 239.04 | 17,475 | +1.89(+0.80%) |
Nov 24, 2023 | 235.52 | 238.06 | 230.79 | 237.15 | 13,409 | -2.27(-0.95%) |
Nov 22, 2023 | 251.83 | 257.00 | 238.81 | 239.42 | 41,599 | -0.01(-0.00%) |
Nov 21, 2023 | 239.88 | 244.12 | 238.50 | 239.43 | 16,000 | +3.92(+1.66%) |
Nov 20, 2023 | 236.26 | 236.40 | 230.57 | 235.51 | 14,424 | -3.23(-1.35%) |
Nov 17, 2023 | 249.48 | 249.48 | 232.96 | 238.74 | 28,477 | -16.34(-6.41%) |
Nov 16, 2023 | 246.24 | 262.21 | 246.00 | 255.08 | 33,356 | +14.65(+6.09%) |
Nov 15, 2023 | 241.00 | 241.08 | 231.42 | 240.43 | 25,445 | +1.31(+0.55%) |
Nov 14, 2023 | 243.24 | 244.00 | 237.00 | 239.12 | 21,073 | -6.49(-2.64%) |
Nov 13, 2023 | 251.50 | 252.00 | 245.41 | 245.61 | 12,038 | -5.77(-2.30%) |
Nov 10, 2023 | 253.95 | 260.29 | 250.58 | 251.38 | 18,773 | -10.64(-4.06%) |
Nov 09, 2023 | 252.16 | 262.32 | 250.00 | 262.02 | 30,124 | +4.61(+1.79%) |
Nov 08, 2023 | 249.92 | 257.89 | 246.29 | 257.41 | 28,686 | +7.61(+3.05%) |
Nov 07, 2023 | 243.20 | 253.24 | 243.20 | 249.80 | 40,646 | +15.76(+6.73%) |
Nov 06, 2023 | 224.28 | 235.82 | 222.38 | 234.04 | 11,983 | +7.09(+3.12%) |
Nov 03, 2023 | 220.82 | 230.64 | 218.68 | 226.95 | 26,849 | +8.66(+3.97%) |
Nov 02, 2023 | 236.55 | 236.56 | 217.77 | 218.29 | 29,804 | -19.37(-8.15%) |
Nov 01, 2023 | 233.40 | 237.66 | 226.17 | 237.66 | 38,217 | +1.66(+0.70%) |
Oct 31, 2023 | 238.13 | 246.67 | 236.00 | 236.00 | 16,253 | -5.14(-2.13%) |
Oct 30, 2023 | 242.01 | 249.32 | 236.58 | 241.14 | 23,131 | -3.29(-1.35%) |
Oct 27, 2023 | 229.02 | 246.80 | 229.02 | 244.43 | 55,199 | +15.23(+6.65%) |
Oct 26, 2023 | 228.22 | 236.67 | 227.94 | 229.20 | 45,889 | +5.57(+2.49%) |
Oct 25, 2023 | 220.75 | 225.23 | 217.66 | 223.63 | 50,160 | +2.47(+1.12%) |
Oct 24, 2023 | 210.90 | 221.49 | 210.06 | 221.16 | 50,458 | +8.66(+4.08%) |
Oct 23, 2023 | 207.54 | 215.48 | 206.45 | 212.50 | 70,230 | +10.22(+5.05%) |
Oct 20, 2023 | 192.10 | 203.00 | 191.23 | 202.28 | 46,557 | +9.68(+5.03%) |
Oct 19, 2023 | 193.57 | 199.01 | 188.65 | 192.60 | 40,688 | +0.99(+0.52%) |
Oct 18, 2023 | 198.04 | 198.05 | 189.61 | 191.61 | 56,048 | -8.45(-4.22%) |
Oct 17, 2023 | 206.77 | 206.77 | 199.00 | 200.06 | 51,587 | -5.94(-2.88%) |
Oct 16, 2023 | 207.63 | 210.19 | 203.89 | 206.00 | 35,977 | -5.77(-2.72%) |
Oct 13, 2023 | 216.39 | 216.39 | 207.01 | 211.77 | 49,160 | -13.38(-5.94%) |
Oct 12, 2023 | 219.07 | 227.69 | 218.20 | 225.15 | 27,571 | +1.84(+0.82%) |
Oct 11, 2023 | 224.00 | 231.50 | 223.31 | 223.31 | 55,310 | +4.01(+1.83%) |
Oct 10, 2023 | 221.93 | 224.54 | 215.16 | 219.30 | 35,792 | -2.16(-0.98%) |
Oct 09, 2023 | 223.25 | 232.62 | 218.63 | 221.46 | 68,201 | -23.04(-9.42%) |
Oct 06, 2023 | 247.66 | 255.20 | 236.70 | 244.50 | 41,136 | -11.70(-4.57%) |
Oct 05, 2023 | 260.00 | 260.00 | 248.00 | 256.20 | 46,924 | +5.11(+2.04%) |
Oct 04, 2023 | 235.48 | 257.40 | 234.91 | 251.09 | 112,660 | +24.54(+10.83%) |
Oct 03, 2023 | 225.15 | 233.50 | 225.00 | 226.55 | 79,266 | +4.39(+1.98%) |
Oct 02, 2023 | 209.86 | 225.75 | 208.96 | 222.16 | 57,433 | +13.02(+6.23%) |
Sep 29, 2023 | 195.00 | 210.00 | 195.00 | 209.14 | 126,203 | +12.74(+6.49%) |
Sep 28, 2023 | 198.65 | 200.28 | 192.41 | 196.40 | 47,498 | -2.25(-1.13%) |
Sep 27, 2023 | 205.95 | 207.40 | 195.70 | 198.65 | 136,131 | -15.35(-7.17%) |
Sep 26, 2023 | 215.00 | 217.04 | 210.00 | 214.00 | 106,599 | +3.20(+1.52%) |
Sep 25, 2023 | 218.00 | 211.91 | 209.96 | 210.80 | 46,914 | -7.35(-3.37%) |
Sep 22, 2023 | 211.78 | 218.85 | 208.06 | 218.15 | 75,744 | +1.62(+0.75%) |
Sep 21, 2023 | 204.71 | 217.43 | 199.91 | 216.53 | 123,818 | +6.75(+3.22%) |
Sep 20, 2023 | 205.35 | 209.78 | 198.80 | 209.78 | 73,465 | +7.34(+3.63%) |
Sep 19, 2023 | 189.00 | 205.60 | 189.00 | 202.44 | 94,708 | +8.24(+4.24%) |
Sep 18, 2023 | 194.01 | 197.50 | 190.49 | 194.20 | 33,495 | -5.44(-2.72%) |
Sep 15, 2023 | 194.99 | 199.64 | 191.19 | 199.64 | 60,190 | +8.72(+4.57%) |
Sep 14, 2023 | 192.71 | 192.76 | 188.31 | 190.92 | 58,072 | -6.19(-3.14%) |
Sep 13, 2023 | 193.37 | 200.34 | 192.00 | 197.11 | 38,888 | +3.01(+1.55%) |
Sep 12, 2023 | 201.00 | 202.33 | 192.60 | 194.10 | 60,765 | -13.30(-6.41%) |
Sep 11, 2023 | 195.94 | 209.25 | 193.50 | 207.40 | 50,690 | +7.79(+3.90%) |
Sep 08, 2023 | 204.01 | 207.41 | 195.45 | 199.61 | 86,991 | -9.95(-4.75%) |
Sep 07, 2023 | 210.50 | 211.44 | 206.17 | 209.56 | 32,471 | -0.62(-0.29%) |
Sep 06, 2023 | 211.98 | 214.88 | 205.60 | 210.18 | 28,605 | +0.25(+0.12%) |
Sep 05, 2023 | 212.40 | 212.40 | 204.00 | 209.93 | 49,432 | -5.42(-2.52%) |
Sep 01, 2023 | 222.09 | 222.09 | 214.21 | 215.35 | 76,262 | -14.69(-6.39%) |
Aug 31, 2023 | 227.90 | 236.77 | 227.70 | 230.04 | 34,923 | -0.50(-0.22%) |
Aug 30, 2023 | 231.00 | 233.00 | 229.60 | 230.54 | 38,495 | -2.99(-1.28%) |
Aug 29, 2023 | 234.18 | 240.00 | 232.58 | 233.53 | 31,433 | -0.95(-0.41%) |
Aug 28, 2023 | 234.36 | 238.26 | 228.50 | 234.48 | 20,817 | -2.08(-0.88%) |
Aug 25, 2023 | 240.02 | 247.22 | 233.10 | 236.56 | 43,174 | -8.20(-3.35%) |
Aug 24, 2023 | 244.13 | 246.90 | 238.00 | 244.76 | 26,262 | +4.75(+1.98%) |
Aug 23, 2023 | 241.87 | 251.39 | 240.01 | 240.01 | 44,110 | +4.97(+2.11%) |
Aug 22, 2023 | 229.65 | 236.36 | 228.00 | 235.04 | 24,382 | +3.84(+1.66%) |
Aug 21, 2023 | 221.41 | 235.30 | 220.12 | 231.20 | 35,880 | +5.27(+2.33%) |
Aug 18, 2023 | 234.82 | 235.00 | 225.00 | 225.93 | 44,820 | -5.72(-2.47%) |
Aug 17, 2023 | 231.12 | 232.79 | 221.61 | 231.65 | 70,806 | -9.29(-3.86%) |
Aug 16, 2023 | 233.00 | 240.94 | 225.94 | 240.94 | 43,356 | +5.46(+2.32%) |
Aug 15, 2023 | 228.32 | 236.93 | 226.51 | 235.48 | 49,324 | +14.75(+6.68%) |
Aug 14, 2023 | 219.86 | 224.70 | 218.65 | 220.73 | 39,691 | +4.37(+2.02%) |
Aug 11, 2023 | 226.00 | 226.00 | 215.19 | 216.36 | 64,820 | -11.91(-5.22%) |
Aug 10, 2023 | 228.52 | 232.38 | 220.65 | 228.27 | 59,150 | -2.01(-0.87%) |
Aug 09, 2023 | 234.08 | 235.36 | 221.68 | 230.28 | 87,772 | -8.89(-3.72%) |
Aug 08, 2023 | 253.11 | 260.30 | 238.69 | 239.17 | 48,054 | -5.47(-2.24%) |
Aug 07, 2023 | 243.00 | 246.47 | 240.00 | 244.64 | 46,079 | -1.16(-0.47%) |
Aug 04, 2023 | 245.00 | 246.50 | 236.32 | 245.80 | 83,516 | -3.74(-1.50%) |
Aug 03, 2023 | 257.23 | 260.36 | 242.68 | 249.54 | 59,876 | -5.30(-2.08%) |
Aug 02, 2023 | 250.00 | 259.17 | 243.01 | 254.84 | 45,178 | +7.78(+3.15%) |
Aug 01, 2023 | 250.00 | 254.50 | 246.12 | 247.06 | 39,412 | +1.38(+0.56%) |
Jul 31, 2023 | 252.32 | 252.32 | 243.20 | 245.68 | 49,675 | -10.91(-4.25%) |
Jul 28, 2023 | 266.59 | 269.00 | 256.59 | 256.59 | 32,360 | -6.66(-2.53%) |
Jul 27, 2023 | 254.40 | 265.00 | 250.00 | 263.25 | 88,538 | +4.07(+1.57%) |
Jul 26, 2023 | 268.86 | 268.86 | 256.36 | 259.18 | 33,999 | -3.17(-1.21%) |
Jul 25, 2023 | 269.15 | 273.55 | 257.30 | 262.35 | 44,830 | -5.46(-2.04%) |
Jul 24, 2023 | 279.52 | 279.52 | 259.52 | 267.81 | 66,803 | -14.99(-5.30%) |
Jul 21, 2023 | 289.96 | 292.74 | 282.15 | 282.80 | 40,051 | -11.14(-3.79%) |
Jul 20, 2023 | 300.11 | 301.07 | 292.00 | 293.94 | 49,281 | -12.38(-4.04%) |
Jul 19, 2023 | 313.47 | 313.47 | 301.01 | 306.32 | 23,220 | -7.31(-2.33%) |
Jul 18, 2023 | 327.56 | 327.56 | 304.44 | 313.63 | 28,429 | -15.05(-4.58%) |
Jul 17, 2023 | 328.91 | 331.00 | 322.13 | 328.68 | 24,402 | +3.53(+1.09%) |
Jul 14, 2023 | 308.00 | 326.24 | 307.50 | 325.15 | 53,798 | +24.13(+8.02%) |
Jul 13, 2023 | 297.94 | 307.98 | 291.62 | 301.02 | 40,623 | +1.28(+0.43%) |
Jul 12, 2023 | 300.17 | 303.57 | 294.22 | 299.74 | 54,641 | -7.96(-2.59%) |
Jul 11, 2023 | 327.00 | 327.00 | 306.98 | 307.70 | 59,786 | -24.30(-7.32%) |
Jul 10, 2023 | 338.15 | 338.15 | 326.00 | 332.00 | 22,063 | -1.12(-0.34%) |
Jul 07, 2023 | 361.64 | 361.64 | 323.06 | 333.12 | 47,332 | -26.08(-7.26%) |
Jul 06, 2023 | 345.57 | 365.00 | 338.84 | 359.20 | 37,128 | +24.53(+7.33%) |
Jul 05, 2023 | 326.93 | 337.75 | 326.72 | 334.67 | 16,935 | +6.75(+2.06%) |
Jul 03, 2023 | 329.98 | 330.14 | 321.93 | 327.91 | 22,814 | -5.12(-1.54%) |
Jun 30, 2023 | 333.67 | 341.00 | 326.89 | 333.03 | 30,676 | -6.91(-2.03%) |
Jun 29, 2023 | 348.08 | 350.80 | 339.29 | 339.94 | 23,081 | -11.06(-3.15%) |
Jun 28, 2023 | 365.53 | 370.75 | 349.00 | 351.00 | 36,098 | -10.99(-3.03%) |
Jun 27, 2023 | 362.86 | 368.78 | 357.46 | 361.99 | 19,898 | +0.51(+0.14%) |
Jun 26, 2023 | 378.87 | 378.96 | 356.23 | 361.48 | 25,616 | -20.10(-5.27%) |
Jun 23, 2023 | 388.83 | 390.16 | 378.00 | 381.58 | 29,841 | +7.34(+1.96%) |
Jun 22, 2023 | 372.86 | 381.00 | 368.81 | 374.24 | 23,059 | +14.45(+4.02%) |
Jun 21, 2023 | 371.00 | 372.70 | 350.39 | 359.79 | 26,548 | -6.78(-1.85%) |
Jun 20, 2023 | 345.79 | 372.22 | 345.79 | 366.57 | 30,572 | +26.09(+7.66%) |
Jun 16, 2023 | 338.28 | 345.22 | 334.68 | 340.48 | 53,137 | -2.45(-0.71%) |
Jun 15, 2023 | 344.79 | 345.25 | 335.01 | 342.93 | 31,473 | -12.13(-3.42%) |
Jun 14, 2023 | 333.20 | 362.33 | 333.20 | 355.06 | 57,983 | +11.22(+3.26%) |
Jun 13, 2023 | 336.81 | 344.04 | 320.79 | 343.84 | 38,188 | -1.70(-0.49%) |
Jun 12, 2023 | 349.50 | 351.00 | 334.94 | 345.54 | 37,555 | +11.89(+3.56%) |
Jun 09, 2023 | 335.00 | 340.58 | 328.72 | 333.65 | 35,360 | +2.45(+0.74%) |
Jun 08, 2023 | 324.38 | 345.00 | 322.84 | 331.20 | 41,345 | +5.77(+1.77%) |
Jun 07, 2023 | 351.74 | 352.83 | 325.00 | 325.43 | 53,067 | -31.92(-8.93%) |
Jun 06, 2023 | 374.65 | 378.34 | 357.32 | 357.35 | 20,171 | -6.90(-1.89%) |
Jun 05, 2023 | 350.20 | 366.59 | 339.47 | 364.25 | 22,530 | +9.93(+2.80%) |
Jun 02, 2023 | 370.00 | 370.82 | 350.32 | 354.32 | 36,486 | -35.62(-9.13%) |