Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 227.77 | 229.62 | 226.77 | 228.99 | 169,778 | +1.85(+0.81%) |
May 23, 2024 | 227.40 | 229.04 | 226.52 | 227.14 | 175,066 | -0.36(-0.16%) |
May 22, 2024 | 227.04 | 228.13 | 225.42 | 227.50 | 183,401 | -0.24(-0.11%) |
May 21, 2024 | 229.27 | 229.29 | 227.05 | 227.74 | 155,129 | -1.89(-0.82%) |
May 17, 2024 | 229.63 | 0 | +1.30(+0.57%) | |||
May 16, 2024 | 226.12 | 228.77 | 226.12 | 228.33 | 227,104 | +2.23(+0.99%) |
May 15, 2024 | 226.15 | 228.38 | 225.95 | 226.10 | 222,346 | +0.21(+0.09%) |
May 14, 2024 | 227.17 | 227.38 | 224.46 | 225.89 | 441,340 | -1.60(-0.70%) |
May 13, 2024 | 228.72 | 229.89 | 226.87 | 227.49 | 173,541 | -1.21(-0.53%) |
May 10, 2024 | 228.66 | 229.25 | 227.29 | 228.70 | 378,998 | +0.05(+0.02%) |
May 09, 2024 | 234.06 | 234.06 | 227.97 | 228.65 | 274,288 | -3.81(-1.64%) |
May 08, 2024 | 230.43 | 233.39 | 228.46 | 232.46 | 404,859 | +2.91(+1.27%) |
May 07, 2024 | 232.24 | 233.14 | 229.32 | 229.55 | 422,651 | -2.47(-1.06%) |
May 06, 2024 | 231.02 | 232.09 | 230.33 | 232.02 | 243,059 | +1.78(+0.77%) |
May 03, 2024 | 229.57 | 231.77 | 228.11 | 230.24 | 253,363 | +1.84(+0.81%) |
May 02, 2024 | 229.66 | 230.17 | 227.48 | 228.40 | 207,879 | -0.47(-0.21%) |
May 01, 2024 | 225.79 | 232.11 | 225.55 | 228.87 | 387,162 | +2.60(+1.15%) |
Apr 30, 2024 | 226.37 | 228.39 | 226.06 | 226.27 | 290,151 | -0.18(-0.08%) |
Apr 29, 2024 | 224.30 | 226.83 | 223.36 | 226.45 | 469,693 | +2.14(+0.95%) |
Apr 26, 2024 | 221.12 | 224.78 | 220.55 | 224.31 | 333,866 | +3.25(+1.47%) |
Apr 25, 2024 | 219.60 | 221.36 | 218.50 | 221.06 | 164,423 | +0.17(+0.08%) |
Apr 24, 2024 | 220.76 | 222.88 | 220.50 | 220.89 | 158,326 | +0.21(+0.10%) |
Apr 23, 2024 | 222.91 | 224.00 | 220.40 | 220.68 | 169,957 | -2.13(-0.96%) |
Apr 22, 2024 | 222.00 | 224.48 | 221.97 | 222.81 | 158,623 | +0.86(+0.39%) |
Apr 19, 2024 | 222.03 | 222.98 | 221.02 | 221.95 | 209,177 | +0.13(+0.06%) |
Apr 18, 2024 | 219.60 | 222.59 | 219.29 | 221.82 | 204,783 | +2.15(+0.98%) |
Apr 17, 2024 | 222.12 | 222.12 | 217.66 | 219.67 | 184,861 | -1.79(-0.81%) |
Apr 16, 2024 | 219.87 | 222.53 | 219.46 | 221.46 | 376,045 | +1.45(+0.66%) |
Apr 15, 2024 | 220.78 | 222.10 | 218.52 | 220.01 | 245,084 | +0.76(+0.35%) |
Apr 12, 2024 | 218.54 | 219.58 | 217.68 | 219.25 | 214,202 | +0.22(+0.10%) |
Apr 11, 2024 | 220.68 | 220.84 | 218.11 | 219.03 | 315,298 | -1.65(-0.75%) |
Apr 10, 2024 | 220.63 | 221.53 | 219.00 | 220.68 | 271,877 | -0.82(-0.37%) |
Apr 09, 2024 | 222.33 | 222.40 | 218.72 | 221.50 | 235,828 | -0.70(-0.32%) |
Apr 08, 2024 | 220.37 | 222.69 | 219.91 | 222.20 | 202,781 | +2.04(+0.93%) |
Apr 05, 2024 | 218.15 | 221.07 | 216.62 | 220.16 | 234,417 | +2.18(+1.00%) |
Apr 04, 2024 | 218.06 | 218.95 | 216.72 | 217.98 | 235,522 | -0.11(-0.05%) |
Apr 03, 2024 | 217.52 | 219.73 | 217.05 | 218.09 | 391,802 | +0.39(+0.18%) |
Apr 02, 2024 | 218.43 | 218.43 | 216.68 | 217.70 | 370,521 | -1.80(-0.82%) |
Apr 01, 2024 | 219.57 | 220.57 | 218.38 | 219.50 | 160,798 | -0.54(-0.25%) |
Mar 28, 2024 | 220.04 | 0 | -0.45(-0.20%) | |||
Mar 27, 2024 | 221.42 | 222.52 | 219.04 | 220.49 | 261,326 | -0.20(-0.09%) |
Mar 26, 2024 | 219.50 | 222.33 | 218.14 | 220.69 | 591,400 | +1.88(+0.86%) |
Mar 25, 2024 | 219.00 | 220.40 | 217.86 | 218.81 | 202,553 | -0.49(-0.22%) |
Mar 22, 2024 | 220.83 | 221.68 | 219.05 | 219.30 | 282,744 | -1.41(-0.64%) |
Mar 21, 2024 | 223.44 | 224.00 | 220.36 | 220.71 | 374,336 | -2.47(-1.11%) |
Mar 20, 2024 | 224.79 | 225.27 | 222.22 | 223.18 | 265,518 | -1.23(-0.55%) |
Mar 19, 2024 | 224.28 | 225.79 | 223.00 | 224.41 | 224,476 | -0.01(-0.00%) |
Mar 18, 2024 | 225.36 | 225.61 | 223.46 | 224.42 | 149,836 | -0.54(-0.24%) |
Mar 15, 2024 | 224.52 | 226.16 | 223.60 | 224.96 | 1,137,167 | -0.04(-0.02%) |
Mar 14, 2024 | 225.14 | 225.70 | 223.08 | 225.00 | 336,692 | -1.10(-0.49%) |
Mar 13, 2024 | 229.04 | 230.09 | 225.56 | 226.10 | 228,109 | -3.27(-1.43%) |
Mar 12, 2024 | 228.92 | 229.87 | 228.20 | 229.37 | 318,063 | +0.50(+0.22%) |
Mar 11, 2024 | 226.39 | 229.55 | 225.99 | 228.87 | 345,377 | +2.43(+1.07%) |
Mar 08, 2024 | 226.11 | 227.29 | 225.40 | 226.44 | 274,762 | +0.51(+0.23%) |
Mar 07, 2024 | 225.61 | 227.14 | 225.02 | 225.93 | 239,642 | +0.49(+0.22%) |
Mar 06, 2024 | 226.97 | 228.12 | 224.95 | 225.44 | 268,826 | -0.60(-0.27%) |
Mar 05, 2024 | 225.74 | 228.08 | 224.46 | 226.04 | 331,445 | +0.60(+0.27%) |
Mar 04, 2024 | 226.76 | 228.02 | 225.08 | 225.44 | 268,393 | -2.08(-0.91%) |
Mar 01, 2024 | 225.83 | 229.25 | 225.83 | 227.52 | 258,023 | +1.84(+0.82%) |
Feb 29, 2024 | 227.78 | 228.29 | 225.31 | 225.68 | 534,173 | -2.08(-0.91%) |
Feb 28, 2024 | 228.72 | 229.56 | 226.84 | 227.76 | 293,495 | -1.19(-0.52%) |
Feb 27, 2024 | 231.13 | 235.88 | 227.49 | 228.95 | 605,737 | -7.01(-2.97%) |
Feb 26, 2024 | 234.52 | 237.25 | 232.90 | 235.96 | 300,129 | +1.41(+0.60%) |
Feb 23, 2024 | 230.95 | 235.14 | 230.95 | 234.55 | 422,642 | +3.60(+1.56%) |
Feb 22, 2024 | 225.45 | 231.58 | 225.20 | 230.95 | 305,667 | +4.72(+2.09%) |
Feb 21, 2024 | 227.49 | 227.51 | 225.69 | 226.23 | 227,985 | -1.35(-0.59%) |
Feb 20, 2024 | 227.51 | 231.38 | 227.51 | 227.58 | 444,957 | -1.09(-0.48%) |
Feb 16, 2024 | 228.67 | 0 | +0.81(+0.36%) | |||
Feb 15, 2024 | 223.74 | 228.49 | 223.68 | 227.86 | 451,802 | +4.40(+1.97%) |
Feb 14, 2024 | 214.98 | 223.73 | 213.11 | 223.46 | 604,650 | +15.03(+7.21%) |
Feb 13, 2024 | 208.97 | 210.86 | 206.57 | 208.43 | 490,362 | -1.46(-0.70%) |
Feb 12, 2024 | 208.77 | 210.60 | 208.72 | 209.89 | 174,321 | +1.05(+0.50%) |
Feb 09, 2024 | 208.77 | 209.30 | 208.00 | 208.84 | 141,368 | +0.07(+0.03%) |
Feb 08, 2024 | 209.03 | 210.06 | 207.74 | 208.77 | 237,132 | -0.19(-0.09%) |
Feb 07, 2024 | 207.61 | 209.88 | 207.16 | 208.96 | 396,800 | +1.20(+0.58%) |
Feb 06, 2024 | 207.42 | 209.88 | 207.40 | 207.76 | 156,266 | -0.13(-0.06%) |
Feb 05, 2024 | 210.38 | 211.09 | 207.83 | 207.89 | 234,767 | -2.83(-1.34%) |
Feb 02, 2024 | 210.56 | 211.98 | 208.96 | 210.72 | 189,325 | -0.46(-0.22%) |
Feb 01, 2024 | 210.49 | 211.28 | 208.96 | 211.18 | 185,725 | +0.93(+0.44%) |
Jan 31, 2024 | 210.63 | 211.39 | 209.42 | 210.25 | 267,376 | +0.24(+0.11%) |
Jan 30, 2024 | 209.99 | 210.88 | 209.13 | 210.01 | 171,395 | +0.26(+0.12%) |
Jan 29, 2024 | 209.27 | 210.00 | 208.71 | 209.75 | 161,213 | +0.82(+0.39%) |
Jan 26, 2024 | 208.49 | 209.38 | 208.11 | 208.93 | 149,881 | +0.64(+0.31%) |
Jan 25, 2024 | 208.54 | 209.20 | 207.85 | 208.29 | 141,628 | +0.04(+0.02%) |
Jan 24, 2024 | 208.46 | 210.47 | 208.24 | 208.25 | 163,658 | +0.25(+0.12%) |
Jan 23, 2024 | 206.74 | 209.19 | 206.74 | 208.00 | 274,686 | +1.11(+0.54%) |
Jan 22, 2024 | 208.09 | 208.53 | 205.80 | 206.89 | 328,044 | -0.26(-0.13%) |
Jan 19, 2024 | 204.29 | 207.99 | 203.94 | 207.15 | 264,621 | +3.12(+1.53%) |
Jan 18, 2024 | 201.83 | 204.41 | 200.99 | 204.03 | 219,547 | +2.44(+1.21%) |
Jan 17, 2024 | 202.20 | 203.12 | 200.55 | 201.59 | 373,343 | -1.67(-0.82%) |
Jan 16, 2024 | 202.49 | 203.31 | 201.01 | 203.26 | 304,036 | -0.29(-0.14%) |
Jan 15, 2024 | 204.44 | 204.44 | 201.72 | 203.55 | 310,221 | -1.38(-0.67%) |
Jan 12, 2024 | 206.10 | 206.10 | 203.56 | 204.93 | 221,235 | -0.11(-0.05%) |
Jan 11, 2024 | 205.28 | 205.94 | 202.90 | 205.04 | 441,424 | +0.03(+0.01%) |
Jan 10, 2024 | 202.29 | 205.29 | 201.99 | 205.01 | 251,614 | +2.71(+1.34%) |
Jan 09, 2024 | 204.23 | 204.23 | 201.14 | 202.30 | 257,736 | -2.31(-1.13%) |
Jan 08, 2024 | 202.09 | 204.79 | 201.50 | 204.61 | 313,318 | +2.71(+1.34%) |
Jan 05, 2024 | 201.17 | 203.79 | 200.52 | 201.90 | 274,042 | +0.31(+0.15%) |
Jan 04, 2024 | 201.31 | 202.47 | 200.08 | 201.59 | 252,934 | -1.66(-0.82%) |
Jan 03, 2024 | 203.36 | 204.36 | 202.62 | 203.25 | 155,912 | -0.52(-0.26%) |
Jan 02, 2024 | 202.59 | 203.99 | 201.73 | 203.77 | 826,475 | -0.09(-0.04%) |
Dec 29, 2023 | 203.86 | 0 | +2.00(+0.99%) | |||
Dec 28, 2023 | 201.18 | 202.53 | 200.95 | 201.86 | 169,537 | +0.10(+0.05%) |
Dec 27, 2023 | 200.63 | 202.36 | 200.35 | 201.76 | 168,291 | +1.53(+0.76%) |
Dec 22, 2023 | 200.23 | 0 | +1.43(+0.72%) | |||
Dec 21, 2023 | 198.91 | 199.82 | 197.82 | 198.80 | 422,090 | -0.10(-0.05%) |
Dec 20, 2023 | 203.00 | 203.70 | 198.77 | 198.90 | 461,055 | -4.55(-2.24%) |
Dec 19, 2023 | 203.02 | 204.23 | 202.32 | 203.45 | 322,247 | +0.94(+0.46%) |
Dec 18, 2023 | 200.84 | 203.20 | 200.84 | 202.51 | 252,911 | +2.27(+1.13%) |
Dec 15, 2023 | 203.35 | 203.75 | 200.00 | 200.24 | 1,330,470 | -3.26(-1.60%) |
Dec 14, 2023 | 207.64 | 207.86 | 202.41 | 203.50 | 792,768 | -5.89(-2.81%) |
Dec 13, 2023 | 210.59 | 210.60 | 209.00 | 209.39 | 564,033 | -0.73(-0.35%) |
Dec 12, 2023 | 211.87 | 212.15 | 209.48 | 210.12 | 407,893 | -1.73(-0.82%) |
Dec 11, 2023 | 210.58 | 212.77 | 209.86 | 211.85 | 277,668 | +1.60(+0.76%) |
Dec 08, 2023 | 209.97 | 210.83 | 208.94 | 210.25 | 273,793 | +0.71(+0.34%) |
Dec 07, 2023 | 211.98 | 212.00 | 208.81 | 209.54 | 338,128 | -2.00(-0.95%) |
Dec 06, 2023 | 212.89 | 214.68 | 211.24 | 211.54 | 271,514 | -0.55(-0.26%) |
Dec 05, 2023 | 211.35 | 213.37 | 210.99 | 212.09 | 321,711 | +1.01(+0.48%) |
Dec 04, 2023 | 210.25 | 211.50 | 209.28 | 211.08 | 157,765 | +0.28(+0.13%) |
Dec 01, 2023 | 210.60 | 211.01 | 209.77 | 210.80 | 265,770 | +0.50(+0.24%) |
Nov 30, 2023 | 209.48 | 211.76 | 209.48 | 210.30 | 713,415 | +1.41(+0.67%) |
Nov 29, 2023 | 211.79 | 211.81 | 208.62 | 208.89 | 223,550 | -2.65(-1.25%) |
Nov 28, 2023 | 212.16 | 213.19 | 211.40 | 211.54 | 466,518 | -0.63(-0.30%) |
Nov 27, 2023 | 211.78 | 212.50 | 210.46 | 212.17 | 186,430 | +0.03(+0.01%) |
Nov 24, 2023 | 211.36 | 213.00 | 209.65 | 212.14 | 98,861 | +0.64(+0.30%) |
Nov 23, 2023 | 210.14 | 211.88 | 209.72 | 211.50 | 77,502 | +0.37(+0.18%) |
Nov 22, 2023 | 210.20 | 212.48 | 209.85 | 211.13 | 157,127 | +0.95(+0.45%) |
Nov 21, 2023 | 209.39 | 212.00 | 209.39 | 210.18 | 444,350 | +0.17(+0.08%) |
Nov 20, 2023 | 208.75 | 210.50 | 207.75 | 210.01 | 194,092 | +0.97(+0.46%) |
Nov 17, 2023 | 208.87 | 210.70 | 208.51 | 209.04 | 169,146 | +0.17(+0.08%) |
Nov 16, 2023 | 209.99 | 210.94 | 206.66 | 208.87 | 257,241 | +1.87(+0.90%) |
Nov 15, 2023 | 208.81 | 210.71 | 206.81 | 207.00 | 291,445 | -1.91(-0.91%) |
Nov 14, 2023 | 208.28 | 209.53 | 206.82 | 208.91 | 363,986 | +0.65(+0.31%) |
Nov 13, 2023 | 206.79 | 209.33 | 205.98 | 208.26 | 221,193 | +1.89(+0.92%) |
Nov 10, 2023 | 206.00 | 206.98 | 205.36 | 206.37 | 167,819 | +0.24(+0.12%) |
Nov 09, 2023 | 206.00 | 208.04 | 203.31 | 206.13 | 413,037 | +0.54(+0.26%) |
Nov 08, 2023 | 200.00 | 205.91 | 198.25 | 205.59 | 448,686 | +9.22(+4.70%) |
Nov 07, 2023 | 198.97 | 199.26 | 196.27 | 196.37 | 257,447 | -3.05(-1.53%) |
Nov 06, 2023 | 199.81 | 199.81 | 198.35 | 199.42 | 184,844 | +0.58(+0.29%) |
Nov 03, 2023 | 201.49 | 201.50 | 198.80 | 198.84 | 196,965 | -1.76(-0.88%) |
Nov 02, 2023 | 199.83 | 201.83 | 199.68 | 200.60 | 252,415 | +1.25(+0.63%) |
Nov 01, 2023 | 195.06 | 199.52 | 194.62 | 199.35 | 214,644 | +4.51(+2.31%) |
Oct 31, 2023 | 193.86 | 196.00 | 193.12 | 194.84 | 360,310 | +1.34(+0.69%) |
Oct 30, 2023 | 190.49 | 193.98 | 190.49 | 193.50 | 205,834 | +4.16(+2.20%) |
Oct 27, 2023 | 192.37 | 192.45 | 188.27 | 189.34 | 283,153 | -2.80(-1.46%) |
Oct 26, 2023 | 193.33 | 194.82 | 191.85 | 192.14 | 228,486 | -1.82(-0.94%) |
Oct 25, 2023 | 192.50 | 196.11 | 192.50 | 193.96 | 307,659 | +0.96(+0.50%) |
Oct 24, 2023 | 194.72 | 195.60 | 192.82 | 193.00 | 419,959 | -1.57(-0.81%) |
Oct 23, 2023 | 194.09 | 196.18 | 193.51 | 194.57 | 292,743 | -0.14(-0.07%) |
Oct 20, 2023 | 198.05 | 198.92 | 194.64 | 194.71 | 346,235 | -3.73(-1.88%) |
Oct 19, 2023 | 198.72 | 199.44 | 197.36 | 198.44 | 260,682 | -0.92(-0.46%) |
Oct 18, 2023 | 200.00 | 200.34 | 198.68 | 199.36 | 421,854 | -1.10(-0.55%) |
Oct 17, 2023 | 199.50 | 201.52 | 199.18 | 200.46 | 222,116 | +0.73(+0.37%) |
Oct 16, 2023 | 200.56 | 200.72 | 198.72 | 199.73 | 366,423 | -0.22(-0.11%) |
Oct 13, 2023 | 200.08 | 200.31 | 199.20 | 199.95 | 251,108 | +0.22(+0.11%) |
Oct 12, 2023 | 200.01 | 201.50 | 199.10 | 199.73 | 167,649 | -0.97(-0.48%) |
Oct 11, 2023 | 198.73 | 201.58 | 198.46 | 200.70 | 334,873 | +2.82(+1.43%) |
Oct 10, 2023 | 199.45 | 199.45 | 196.78 | 197.88 | 277,203 | -1.21(-0.61%) |
Oct 06, 2023 | 199.09 | 0 | -0.14(-0.07%) | |||
Oct 05, 2023 | 197.88 | 200.14 | 197.63 | 199.23 | 262,278 | +1.25(+0.63%) |
Oct 04, 2023 | 195.76 | 198.50 | 195.01 | 197.98 | 227,042 | +2.31(+1.18%) |
Oct 03, 2023 | 195.20 | 196.76 | 194.60 | 195.67 | 247,793 | -0.33(-0.17%) |
Oct 02, 2023 | 197.57 | 198.00 | 194.94 | 196.00 | 220,414 | -2.02(-1.02%) |
Sep 29, 2023 | 198.75 | 199.15 | 197.25 | 198.02 | 276,271 | -0.19(-0.10%) |
Sep 28, 2023 | 195.68 | 198.34 | 195.52 | 198.21 | 221,855 | +2.84(+1.45%) |
Sep 27, 2023 | 197.99 | 198.08 | 194.69 | 195.37 | 384,904 | -2.35(-1.19%) |
Sep 26, 2023 | 198.08 | 198.21 | 196.71 | 197.72 | 223,935 | -1.10(-0.55%) |
Sep 25, 2023 | 199.00 | 199.81 | 198.64 | 198.82 | 186,090 | -0.99(-0.50%) |
Sep 22, 2023 | 198.72 | 200.21 | 198.24 | 199.81 | 206,869 | +1.44(+0.73%) |
Sep 21, 2023 | 200.00 | 200.00 | 197.56 | 198.37 | 418,200 | -2.33(-1.16%) |
Sep 20, 2023 | 200.33 | 202.11 | 200.22 | 200.70 | 192,261 | +1.35(+0.68%) |
Sep 19, 2023 | 199.42 | 200.37 | 198.19 | 199.35 | 397,048 | -0.48(-0.24%) |
Sep 18, 2023 | 200.22 | 200.22 | 198.20 | 199.83 | 190,440 | -0.06(-0.03%) |
Sep 15, 2023 | 198.61 | 201.87 | 198.61 | 199.89 | 1,079,991 | +1.19(+0.60%) |
Sep 14, 2023 | 195.34 | 198.79 | 195.34 | 198.70 | 496,025 | +3.63(+1.86%) |
Sep 13, 2023 | 191.75 | 195.53 | 191.36 | 195.07 | 340,800 | +2.83(+1.47%) |
Sep 12, 2023 | 194.00 | 194.19 | 192.07 | 192.24 | 213,633 | -2.05(-1.06%) |
Sep 11, 2023 | 193.25 | 194.53 | 192.56 | 194.29 | 231,015 | +1.04(+0.54%) |
Sep 08, 2023 | 193.42 | 193.83 | 192.50 | 193.25 | 149,499 | -0.01(-0.01%) |
Sep 07, 2023 | 188.25 | 194.50 | 188.22 | 193.26 | 678,364 | -0.19(-0.10%) |
Sep 06, 2023 | 194.00 | 194.98 | 193.01 | 193.45 | 228,504 | -0.61(-0.31%) |
Sep 05, 2023 | 193.32 | 194.50 | 192.91 | 194.06 | 132,251 | +0.07(+0.04%) |
Sep 01, 2023 | 193.99 | 0 | +3.49(+1.83%) | |||
Aug 31, 2023 | 193.00 | 193.00 | 189.65 | 190.50 | 536,256 | -3.09(-1.60%) |
Aug 30, 2023 | 195.44 | 195.94 | 193.31 | 193.59 | 227,206 | -0.85(-0.44%) |
Aug 29, 2023 | 193.93 | 194.70 | 192.48 | 194.44 | 317,538 | +0.76(+0.39%) |
Aug 28, 2023 | 195.25 | 195.25 | 192.60 | 193.68 | 342,816 | -1.00(-0.51%) |
Aug 25, 2023 | 196.29 | 196.72 | 193.55 | 194.68 | 127,900 | +0.88(+0.45%) |
Aug 24, 2023 | 194.12 | 194.58 | 192.79 | 193.80 | 164,470 | -0.35(-0.18%) |
Aug 23, 2023 | 191.30 | 194.39 | 191.20 | 194.15 | 210,739 | +3.13(+1.64%) |
Aug 22, 2023 | 194.10 | 194.21 | 190.68 | 191.02 | 238,050 | -3.07(-1.58%) |
Aug 21, 2023 | 195.11 | 196.02 | 193.03 | 194.09 | 215,017 | -1.41(-0.72%) |
Aug 18, 2023 | 195.66 | 196.87 | 194.81 | 195.50 | 169,378 | -0.87(-0.44%) |
Aug 17, 2023 | 197.85 | 197.85 | 196.30 | 196.37 | 140,515 | -1.46(-0.74%) |
Aug 16, 2023 | 195.58 | 198.31 | 195.58 | 197.83 | 185,150 | +1.54(+0.78%) |
Aug 15, 2023 | 200.00 | 200.47 | 195.04 | 196.29 | 303,111 | -4.19(-2.09%) |
Aug 14, 2023 | 200.30 | 201.45 | 199.66 | 200.48 | 263,519 | +0.25(+0.12%) |
Aug 11, 2023 | 199.65 | 200.61 | 199.65 | 200.23 | 169,555 | +0.18(+0.09%) |
Aug 10, 2023 | 198.02 | 200.28 | 198.02 | 200.05 | 316,976 | +2.82(+1.43%) |
Aug 09, 2023 | 197.00 | 198.10 | 195.85 | 197.23 | 105,116 | +0.35(+0.18%) |
Aug 08, 2023 | 195.48 | 197.20 | 195.15 | 196.88 | 253,733 | +0.18(+0.09%) |
Aug 04, 2023 | 196.70 | 0 | +6.01(+3.15%) | |||
Aug 03, 2023 | 191.87 | 192.49 | 189.21 | 190.69 | 385,493 | -2.80(-1.45%) |
Aug 02, 2023 | 193.25 | 194.04 | 192.23 | 193.49 | 336,711 | -0.61(-0.31%) |
Aug 01, 2023 | 193.99 | 196.42 | 193.74 | 194.10 | 225,907 | -0.71(-0.36%) |
Jul 31, 2023 | 197.90 | 198.51 | 194.24 | 194.81 | 302,990 | -3.28(-1.66%) |
Jul 28, 2023 | 198.47 | 199.83 | 197.81 | 198.09 | 114,169 | +0.91(+0.46%) |
Jul 27, 2023 | 199.13 | 199.23 | 196.42 | 197.18 | 301,907 | -1.95(-0.98%) |
Jul 26, 2023 | 198.14 | 199.98 | 197.25 | 199.13 | 286,088 | +0.81(+0.41%) |
Jul 25, 2023 | 198.12 | 198.81 | 196.83 | 198.32 | 211,504 | -0.32(-0.16%) |
Jul 24, 2023 | 199.14 | 199.38 | 198.01 | 198.64 | 428,925 | -0.61(-0.31%) |
Jul 21, 2023 | 197.80 | 199.44 | 196.32 | 199.25 | 184,198 | +1.88(+0.95%) |
Jul 20, 2023 | 196.50 | 197.74 | 196.35 | 197.37 | 88,364 | +0.94(+0.48%) |
Jul 19, 2023 | 195.27 | 196.87 | 194.01 | 196.43 | 213,029 | +1.40(+0.72%) |
Jul 18, 2023 | 195.50 | 196.45 | 194.87 | 195.03 | 280,848 | -0.94(-0.48%) |
Jul 17, 2023 | 196.73 | 196.90 | 195.60 | 195.97 | 110,494 | -0.19(-0.10%) |
Jul 14, 2023 | 193.84 | 197.21 | 193.84 | 196.16 | 260,381 | +2.76(+1.43%) |
Jul 13, 2023 | 195.08 | 195.50 | 192.88 | 193.40 | 431,478 | -1.35(-0.69%) |
Jul 12, 2023 | 194.64 | 195.23 | 192.80 | 194.75 | 301,289 | +0.54(+0.28%) |
Jul 11, 2023 | 197.08 | 197.14 | 191.34 | 194.21 | 441,607 | -3.37(-1.71%) |
Jul 10, 2023 | 199.49 | 200.00 | 197.33 | 197.58 | 233,828 | -1.72(-0.86%) |
Jul 07, 2023 | 199.57 | 200.00 | 196.82 | 199.30 | 219,193 | -0.45(-0.23%) |
Jul 06, 2023 | 201.12 | 202.93 | 199.33 | 199.75 | 309,842 | -2.63(-1.30%) |
Jul 05, 2023 | 202.10 | 203.30 | 201.50 | 202.38 | 194,711 | -0.15(-0.07%) |
Jul 04, 2023 | 204.51 | 204.55 | 202.19 | 202.53 | 78,645 | -2.01(-0.98%) |
Jun 30, 2023 | 204.54 | 0 | +3.36(+1.67%) | |||
Jun 29, 2023 | 200.01 | 201.35 | 199.75 | 201.18 | 154,152 | +1.34(+0.67%) |
Jun 28, 2023 | 199.39 | 200.44 | 198.91 | 199.84 | 226,696 | +0.72(+0.36%) |
Jun 27, 2023 | 196.33 | 199.23 | 196.33 | 199.12 | 196,640 | +2.14(+1.09%) |
Jun 26, 2023 | 195.89 | 197.74 | 195.89 | 196.98 | 218,208 | +1.24(+0.63%) |
Jun 23, 2023 | 196.16 | 197.45 | 195.35 | 195.74 | 285,179 | -1.25(-0.63%) |
Jun 22, 2023 | 196.50 | 198.90 | 195.76 | 196.99 | 174,742 | +0.56(+0.29%) |
Jun 21, 2023 | 197.37 | 197.69 | 196.42 | 196.43 | 94,489 | -0.86(-0.44%) |
Jun 20, 2023 | 195.80 | 198.05 | 195.79 | 197.29 | 245,677 | +0.07(+0.04%) |
Jun 19, 2023 | 198.84 | 198.86 | 196.64 | 197.22 | 56,213 | -1.32(-0.66%) |
Jun 16, 2023 | 198.61 | 200.24 | 198.37 | 198.54 | 861,062 | +0.47(+0.24%) |
Jun 15, 2023 | 198.10 | 199.17 | 197.75 | 198.07 | 150,918 | +0.20(+0.10%) |
Jun 14, 2023 | 196.52 | 198.69 | 196.52 | 197.87 | 216,087 | +0.22(+0.11%) |
Jun 13, 2023 | 198.45 | 200.08 | 197.43 | 197.65 | 195,399 | -0.42(-0.21%) |
Jun 12, 2023 | 198.29 | 199.23 | 197.00 | 198.07 | 154,766 | -0.22(-0.11%) |
Jun 09, 2023 | 197.72 | 198.73 | 195.90 | 198.29 | 362,349 | +0.55(+0.28%) |
Jun 08, 2023 | 198.01 | 199.21 | 197.42 | 197.74 | 347,682 | -0.27(-0.14%) |
Jun 07, 2023 | 199.16 | 199.44 | 197.32 | 198.01 | 213,419 | -1.15(-0.58%) |
Jun 06, 2023 | 198.13 | 199.50 | 198.00 | 199.16 | 242,490 | +0.86(+0.43%) |
Jun 05, 2023 | 200.82 | 201.01 | 197.89 | 198.30 | 350,290 | -2.55(-1.27%) |
Jun 02, 2023 | 197.91 | 201.10 | 197.91 | 200.85 | 253,710 | +3.41(+1.73%) |