Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 224.43 | 225.29 | 221.57 | 223.14 | 117,256 | -1.66(-0.74%) |
May 20, 2024 | 224.18 | 227.43 | 223.92 | 224.80 | 137,166 | +1.70(+0.76%) |
May 17, 2024 | 222.33 | 224.53 | 220.72 | 223.10 | 145,597 | +1.26(+0.57%) |
May 16, 2024 | 223.69 | 223.89 | 221.22 | 221.84 | 126,358 | -2.32(-1.03%) |
May 15, 2024 | 221.71 | 224.19 | 221.58 | 224.16 | 172,463 | +3.31(+1.50%) |
May 14, 2024 | 223.49 | 223.84 | 219.62 | 220.85 | 162,226 | -1.94(-0.87%) |
May 13, 2024 | 222.60 | 223.71 | 221.73 | 222.79 | 211,429 | +1.01(+0.46%) |
May 10, 2024 | 218.80 | 222.32 | 218.08 | 221.78 | 189,750 | +3.42(+1.57%) |
May 09, 2024 | 219.00 | 219.54 | 217.88 | 218.36 | 168,199 | -0.88(-0.40%) |
May 08, 2024 | 221.00 | 221.00 | 218.75 | 219.24 | 89,866 | -1.90(-0.86%) |
May 07, 2024 | 220.11 | 223.38 | 220.11 | 221.14 | 196,356 | +0.97(+0.44%) |
May 06, 2024 | 216.13 | 221.38 | 216.13 | 220.17 | 151,855 | +5.03(+2.34%) |
May 03, 2024 | 215.47 | 216.65 | 213.25 | 215.14 | 169,717 | -0.11(-0.05%) |
May 02, 2024 | 212.54 | 215.38 | 211.46 | 215.25 | 181,937 | +2.71(+1.28%) |
May 01, 2024 | 213.50 | 214.37 | 211.63 | 212.54 | 255,652 | -1.29(-0.60%) |
Apr 30, 2024 | 213.50 | 217.71 | 213.50 | 213.83 | 347,713 | +0.33(+0.15%) |
Apr 29, 2024 | 212.69 | 214.20 | 211.25 | 213.50 | 241,599 | +2.14(+1.01%) |
Apr 26, 2024 | 212.87 | 218.80 | 211.14 | 211.36 | 388,099 | -3.95(-1.83%) |
Apr 25, 2024 | 220.00 | 228.41 | 211.24 | 215.31 | 535,408 | +1.57(+0.73%) |
Apr 24, 2024 | 212.70 | 214.25 | 211.91 | 213.74 | 214,889 | +0.77(+0.36%) |
Apr 23, 2024 | 213.03 | 214.63 | 211.99 | 212.97 | 147,162 | +1.24(+0.59%) |
Apr 22, 2024 | 212.68 | 214.26 | 210.97 | 211.73 | 189,538 | +0.48(+0.23%) |
Apr 19, 2024 | 207.87 | 212.68 | 207.87 | 211.25 | 328,336 | +3.61(+1.74%) |
Apr 18, 2024 | 204.74 | 208.18 | 204.07 | 207.64 | 120,356 | +3.18(+1.56%) |
Apr 17, 2024 | 207.62 | 209.86 | 204.43 | 204.46 | 138,795 | -3.16(-1.52%) |
Apr 16, 2024 | 206.13 | 209.92 | 204.30 | 207.62 | 159,658 | +2.53(+1.23%) |
Apr 15, 2024 | 207.34 | 207.34 | 203.67 | 205.09 | 102,403 | -0.70(-0.34%) |
Apr 12, 2024 | 204.43 | 206.38 | 204.43 | 205.79 | 126,837 | +0.50(+0.24%) |
Apr 11, 2024 | 207.54 | 207.54 | 203.96 | 205.29 | 93,935 | -1.99(-0.96%) |
Apr 10, 2024 | 205.88 | 208.49 | 204.91 | 207.28 | 101,615 | -0.56(-0.27%) |
Apr 09, 2024 | 208.24 | 208.87 | 206.67 | 207.84 | 76,097 | +0.12(+0.06%) |
Apr 08, 2024 | 208.09 | 209.64 | 206.78 | 207.72 | 112,899 | -0.37(-0.18%) |
Apr 05, 2024 | 206.53 | 209.00 | 205.07 | 208.09 | 139,369 | +2.39(+1.16%) |
Apr 04, 2024 | 208.66 | 209.84 | 205.29 | 205.70 | 88,850 | -1.38(-0.67%) |
Apr 03, 2024 | 206.91 | 208.89 | 206.02 | 207.08 | 164,674 | -0.23(-0.11%) |
Apr 02, 2024 | 206.87 | 208.50 | 205.94 | 207.31 | 166,264 | -0.81(-0.39%) |
Apr 01, 2024 | 209.37 | 209.76 | 207.96 | 208.12 | 106,179 | -2.17(-1.03%) |
Mar 28, 2024 | 209.76 | 211.99 | 208.79 | 210.29 | 137,636 | +0.86(+0.41%) |
Mar 27, 2024 | 209.03 | 209.12 | 206.94 | 209.43 | 133,603 | +1.24(+0.60%) |
Mar 26, 2024 | 208.40 | 209.47 | 207.21 | 208.19 | 124,156 | -1.00(-0.48%) |
Mar 25, 2024 | 207.10 | 210.22 | 205.76 | 209.19 | 215,410 | +2.94(+1.43%) |
Mar 22, 2024 | 206.63 | 206.63 | 204.56 | 206.25 | 227,564 | +0.23(+0.11%) |
Mar 21, 2024 | 206.23 | 206.63 | 204.51 | 206.02 | 151,728 | +1.18(+0.58%) |
Mar 20, 2024 | 210.85 | 211.09 | 203.61 | 204.84 | 198,240 | -5.46(-2.60%) |
Mar 19, 2024 | 209.26 | 212.21 | 206.43 | 210.30 | 226,821 | +2.32(+1.12%) |
Mar 18, 2024 | 205.57 | 210.19 | 204.60 | 207.98 | 229,748 | +2.36(+1.15%) |
Mar 15, 2024 | 202.19 | 206.49 | 202.19 | 205.62 | 345,862 | +1.62(+0.79%) |
Mar 14, 2024 | 203.37 | 204.58 | 201.77 | 204.00 | 257,322 | -0.05(-0.02%) |
Mar 13, 2024 | 204.94 | 205.19 | 199.77 | 204.05 | 256,276 | -1.12(-0.55%) |
Mar 12, 2024 | 203.19 | 205.68 | 201.59 | 205.17 | 247,201 | +1.06(+0.52%) |
Mar 11, 2024 | 204.08 | 204.43 | 201.44 | 204.11 | 157,365 | +0.03(+0.01%) |
Mar 08, 2024 | 206.05 | 207.22 | 203.44 | 204.08 | 164,787 | -1.84(-0.89%) |
Mar 07, 2024 | 207.74 | 208.00 | 204.77 | 205.92 | 202,318 | -0.58(-0.28%) |
Mar 06, 2024 | 208.55 | 208.73 | 206.21 | 206.50 | 107,015 | -1.46(-0.70%) |
Mar 05, 2024 | 204.73 | 211.02 | 204.58 | 207.96 | 208,814 | +2.27(+1.10%) |
Mar 04, 2024 | 204.00 | 207.81 | 203.74 | 205.69 | 190,826 | +1.30(+0.64%) |
Mar 01, 2024 | 206.06 | 207.22 | 202.29 | 204.39 | 283,753 | -2.49(-1.20%) |
Feb 29, 2024 | 214.00 | 214.42 | 205.71 | 206.88 | 532,403 | -7.84(-3.65%) |
Feb 28, 2024 | 216.99 | 216.99 | 214.12 | 214.72 | 203,245 | -1.39(-0.64%) |
Feb 27, 2024 | 217.99 | 218.96 | 215.37 | 216.11 | 322,218 | -3.89(-1.77%) |
Feb 26, 2024 | 215.00 | 220.88 | 215.00 | 220.00 | 355,015 | +3.90(+1.80%) |
Feb 23, 2024 | 222.67 | 223.22 | 214.82 | 216.10 | 339,839 | -5.57(-2.51%) |
Feb 22, 2024 | 208.89 | 226.93 | 205.36 | 221.67 | 699,576 | +31.55(+16.59%) |
Feb 21, 2024 | 189.26 | 191.23 | 189.09 | 190.12 | 247,511 | -0.22(-0.12%) |
Feb 20, 2024 | 193.05 | 193.08 | 189.59 | 190.34 | 177,854 | -1.84(-0.96%) |
Feb 16, 2024 | 191.03 | 193.49 | 190.40 | 192.18 | 159,414 | +1.25(+0.65%) |
Feb 15, 2024 | 190.87 | 192.77 | 190.61 | 190.93 | 208,993 | -0.13(-0.07%) |
Feb 14, 2024 | 186.52 | 191.38 | 186.43 | 191.06 | 253,170 | +4.56(+2.45%) |
Feb 13, 2024 | 193.09 | 193.09 | 185.93 | 186.50 | 259,374 | -6.44(-3.34%) |
Feb 12, 2024 | 193.98 | 195.38 | 192.94 | 192.94 | 155,308 | -2.16(-1.11%) |
Feb 09, 2024 | 194.80 | 195.58 | 193.95 | 195.10 | 149,607 | +0.92(+0.47%) |
Feb 08, 2024 | 193.46 | 195.37 | 192.20 | 194.18 | 79,089 | +0.26(+0.13%) |
Feb 07, 2024 | 193.90 | 194.29 | 192.67 | 193.92 | 114,615 | +0.38(+0.20%) |
Feb 06, 2024 | 192.65 | 193.93 | 191.91 | 193.54 | 130,580 | +1.10(+0.57%) |
Feb 05, 2024 | 192.46 | 192.94 | 190.53 | 192.44 | 130,212 | -0.13(-0.07%) |
Feb 02, 2024 | 191.40 | 192.81 | 189.79 | 192.57 | 158,888 | +1.14(+0.60%) |
Feb 01, 2024 | 191.94 | 193.06 | 189.77 | 191.43 | 248,250 | -0.18(-0.09%) |
Jan 31, 2024 | 196.16 | 197.86 | 191.55 | 191.61 | 261,267 | -5.25(-2.67%) |
Jan 30, 2024 | 198.16 | 198.58 | 196.17 | 196.86 | 145,338 | -0.65(-0.33%) |
Jan 29, 2024 | 196.83 | 197.97 | 194.76 | 197.51 | 172,927 | +0.26(+0.13%) |
Jan 26, 2024 | 195.91 | 197.88 | 193.19 | 197.25 | 247,679 | +2.84(+1.46%) |
Jan 25, 2024 | 198.28 | 199.39 | 193.67 | 194.41 | 355,675 | -3.93(-1.98%) |
Jan 24, 2024 | 200.05 | 200.05 | 195.91 | 198.34 | 178,805 | -1.22(-0.61%) |
Jan 23, 2024 | 200.83 | 201.15 | 198.36 | 199.56 | 144,075 | -1.44(-0.72%) |
Jan 22, 2024 | 201.00 | 202.75 | 200.78 | 201.00 | 204,895 | +0.68(+0.34%) |
Jan 19, 2024 | 204.62 | 205.75 | 200.15 | 200.32 | 351,544 | -4.20(-2.05%) |
Jan 18, 2024 | 201.37 | 204.57 | 201.37 | 204.52 | 130,246 | +3.33(+1.66%) |
Jan 17, 2024 | 201.15 | 204.46 | 200.01 | 201.19 | 155,210 | -0.15(-0.07%) |
Jan 16, 2024 | 198.95 | 202.04 | 199.68 | 201.34 | 115,145 | +0.51(+0.25%) |
Jan 12, 2024 | 198.06 | 201.17 | 197.00 | 200.83 | 130,215 | +3.51(+1.78%) |
Jan 11, 2024 | 196.48 | 198.32 | 193.76 | 197.32 | 166,644 | +1.15(+0.59%) |
Jan 10, 2024 | 195.26 | 199.15 | 194.29 | 196.17 | 143,326 | +0.98(+0.50%) |
Jan 09, 2024 | 194.97 | 198.69 | 192.97 | 195.19 | 229,608 | +0.68(+0.35%) |
Jan 08, 2024 | 195.85 | 196.30 | 192.81 | 194.51 | 127,691 | -0.21(-0.11%) |
Jan 05, 2024 | 192.59 | 195.17 | 191.26 | 194.72 | 275,965 | +1.66(+0.86%) |
Jan 04, 2024 | 194.59 | 196.05 | 192.96 | 193.06 | 180,692 | -1.19(-0.61%) |
Jan 03, 2024 | 197.42 | 198.32 | 193.68 | 194.25 | 191,034 | -2.65(-1.35%) |
Jan 02, 2024 | 198.17 | 199.00 | 196.26 | 196.90 | 238,693 | -2.25(-1.13%) |
Dec 29, 2023 | 199.65 | 201.58 | 195.30 | 199.15 | 176,962 | -0.23(-0.12%) |
Dec 28, 2023 | 199.41 | 200.81 | 198.28 | 199.38 | 99,442 | -0.73(-0.36%) |
Dec 27, 2023 | 199.63 | 202.98 | 199.63 | 200.11 | 169,933 | +0.78(+0.39%) |
Dec 26, 2023 | 199.89 | 200.16 | 198.50 | 199.33 | 128,945 | -1.08(-0.54%) |
Dec 22, 2023 | 198.58 | 201.72 | 198.55 | 200.41 | 174,414 | +1.66(+0.84%) |
Dec 21, 2023 | 198.29 | 199.00 | 195.37 | 198.75 | 220,915 | +0.70(+0.35%) |
Dec 20, 2023 | 199.55 | 202.01 | 197.83 | 198.05 | 402,868 | -2.85(-1.42%) |
Dec 19, 2023 | 201.70 | 203.94 | 200.71 | 200.90 | 260,393 | -2.74(-1.35%) |
Dec 18, 2023 | 200.78 | 204.00 | 200.51 | 203.64 | 240,358 | +3.94(+1.97%) |
Dec 15, 2023 | 205.67 | 208.97 | 199.35 | 199.70 | 1,103,242 | -6.80(-3.29%) |
Dec 14, 2023 | 221.41 | 221.78 | 206.31 | 206.50 | 751,659 | -14.80(-6.69%) |
Dec 13, 2023 | 221.35 | 223.91 | 220.46 | 221.30 | 344,335 | -0.58(-0.26%) |
Dec 12, 2023 | 222.37 | 223.68 | 220.44 | 221.88 | 153,414 | -0.10(-0.05%) |
Dec 11, 2023 | 222.08 | 222.85 | 219.91 | 221.98 | 178,899 | -0.14(-0.06%) |
Dec 08, 2023 | 222.40 | 223.19 | 218.56 | 222.12 | 163,333 | +0.12(+0.05%) |
Dec 07, 2023 | 221.19 | 223.18 | 221.19 | 222.00 | 177,421 | -0.28(-0.13%) |
Dec 06, 2023 | 224.58 | 226.37 | 221.76 | 222.28 | 164,131 | -2.24(-1.00%) |
Dec 05, 2023 | 230.53 | 230.53 | 223.80 | 224.52 | 218,067 | -6.48(-2.81%) |
Dec 04, 2023 | 223.13 | 232.15 | 222.67 | 231.00 | 335,199 | +9.65(+4.36%) |
Dec 01, 2023 | 219.58 | 221.88 | 219.51 | 221.35 | 163,549 | +0.89(+0.40%) |
Nov 30, 2023 | 218.41 | 220.62 | 217.48 | 220.46 | 287,879 | +2.61(+1.20%) |
Nov 29, 2023 | 218.34 | 219.08 | 215.81 | 217.85 | 230,839 | +0.21(+0.10%) |
Nov 28, 2023 | 220.85 | 221.67 | 217.59 | 217.64 | 138,065 | -3.45(-1.56%) |
Nov 27, 2023 | 221.12 | 222.09 | 218.36 | 221.09 | 343,797 | -0.67(-0.30%) |
Nov 24, 2023 | 221.00 | 222.02 | 219.63 | 221.76 | 53,946 | +0.29(+0.13%) |
Nov 22, 2023 | 222.43 | 223.18 | 221.19 | 221.47 | 130,303 | +0.31(+0.14%) |
Nov 21, 2023 | 222.39 | 223.48 | 220.26 | 221.16 | 115,871 | -1.09(-0.49%) |
Nov 20, 2023 | 218.41 | 223.57 | 217.86 | 222.25 | 246,082 | +3.16(+1.44%) |
Nov 17, 2023 | 221.19 | 221.19 | 217.53 | 219.09 | 474,370 | -0.82(-0.37%) |
Nov 16, 2023 | 218.79 | 220.79 | 217.47 | 219.91 | 223,107 | +1.12(+0.51%) |
Nov 15, 2023 | 222.19 | 223.00 | 218.08 | 218.79 | 279,041 | -3.73(-1.68%) |
Nov 14, 2023 | 221.75 | 222.76 | 219.98 | 222.52 | 258,748 | +0.98(+0.44%) |
Nov 13, 2023 | 220.70 | 222.20 | 219.33 | 221.54 | 120,711 | +0.66(+0.30%) |
Nov 10, 2023 | 216.51 | 221.67 | 216.51 | 220.88 | 148,635 | +4.61(+2.13%) |
Nov 09, 2023 | 216.80 | 219.37 | 214.33 | 216.27 | 157,391 | +0.05(+0.02%) |
Nov 08, 2023 | 216.31 | 216.79 | 213.86 | 216.22 | 234,076 | -0.18(-0.08%) |
Nov 07, 2023 | 216.90 | 217.19 | 214.34 | 216.40 | 141,818 | -0.31(-0.14%) |
Nov 06, 2023 | 216.16 | 216.93 | 215.32 | 216.71 | 115,296 | +1.71(+0.80%) |
Nov 03, 2023 | 215.37 | 215.37 | 211.83 | 215.00 | 162,011 | +1.44(+0.67%) |
Nov 02, 2023 | 216.80 | 217.84 | 211.37 | 213.56 | 240,222 | -4.24(-1.95%) |
Nov 01, 2023 | 212.50 | 218.32 | 210.86 | 217.80 | 307,583 | +5.54(+2.61%) |
Oct 31, 2023 | 215.40 | 216.00 | 210.75 | 212.26 | 278,625 | -2.39(-1.11%) |
Oct 30, 2023 | 215.92 | 215.92 | 211.14 | 214.65 | 262,142 | -1.30(-0.60%) |
Oct 27, 2023 | 217.66 | 218.00 | 212.80 | 215.95 | 363,634 | -0.43(-0.20%) |
Oct 26, 2023 | 194.66 | 216.62 | 193.03 | 216.38 | 709,148 | +32.45(+17.64%) |
Oct 25, 2023 | 184.79 | 185.51 | 182.67 | 183.93 | 295,893 | -0.65(-0.35%) |
Oct 24, 2023 | 184.33 | 185.20 | 181.25 | 184.58 | 188,497 | +0.54(+0.29%) |
Oct 23, 2023 | 185.76 | 186.61 | 184.00 | 184.04 | 133,773 | -2.16(-1.16%) |
Oct 20, 2023 | 190.19 | 191.05 | 186.01 | 186.20 | 161,732 | -3.49(-1.84%) |
Oct 19, 2023 | 190.75 | 191.41 | 187.64 | 189.69 | 224,680 | -0.91(-0.48%) |
Oct 18, 2023 | 189.54 | 190.77 | 186.69 | 190.60 | 306,065 | +1.52(+0.80%) |
Oct 17, 2023 | 188.82 | 191.83 | 188.04 | 189.08 | 185,784 | +0.08(+0.04%) |
Oct 16, 2023 | 190.45 | 192.95 | 188.35 | 189.00 | 172,878 | -0.66(-0.35%) |
Oct 13, 2023 | 187.64 | 190.18 | 185.64 | 189.66 | 151,566 | +2.25(+1.20%) |
Oct 12, 2023 | 188.25 | 190.06 | 185.49 | 187.41 | 155,472 | -1.05(-0.56%) |
Oct 11, 2023 | 189.31 | 189.72 | 186.38 | 188.46 | 195,505 | -1.17(-0.62%) |
Oct 10, 2023 | 190.90 | 193.51 | 188.83 | 189.63 | 186,052 | -1.59(-0.83%) |
Oct 09, 2023 | 189.86 | 192.38 | 186.93 | 191.22 | 166,784 | +1.44(+0.76%) |
Oct 06, 2023 | 187.60 | 189.87 | 186.99 | 189.78 | 165,066 | +1.92(+1.02%) |
Oct 05, 2023 | 184.42 | 191.30 | 183.01 | 187.86 | 397,340 | +3.22(+1.74%) |
Oct 04, 2023 | 179.19 | 185.60 | 179.19 | 184.64 | 262,124 | +6.09(+3.41%) |
Oct 03, 2023 | 177.00 | 180.98 | 177.00 | 178.55 | 221,314 | +0.77(+0.43%) |
Oct 02, 2023 | 178.46 | 180.16 | 177.18 | 177.78 | 180,756 | -0.63(-0.35%) |
Sep 29, 2023 | 182.33 | 182.35 | 177.54 | 178.41 | 171,383 | -3.67(-2.02%) |
Sep 28, 2023 | 181.10 | 183.79 | 180.39 | 182.08 | 145,499 | +1.74(+0.96%) |
Sep 27, 2023 | 176.09 | 180.73 | 176.09 | 180.34 | 168,723 | +3.78(+2.14%) |
Sep 26, 2023 | 177.76 | 179.35 | 175.03 | 176.56 | 151,003 | -0.79(-0.45%) |
Sep 25, 2023 | 177.95 | 177.29 | 176.62 | 177.35 | 126,812 | -0.84(-0.47%) |
Sep 22, 2023 | 179.94 | 181.50 | 178.02 | 178.19 | 110,979 | -2.13(-1.18%) |
Sep 21, 2023 | 181.82 | 182.07 | 179.81 | 180.32 | 94,888 | -2.13(-1.17%) |
Sep 20, 2023 | 181.80 | 184.59 | 181.44 | 182.45 | 97,941 | +0.55(+0.30%) |
Sep 19, 2023 | 185.17 | 185.97 | 181.88 | 181.90 | 204,462 | -4.58(-2.46%) |
Sep 18, 2023 | 184.57 | 187.18 | 183.61 | 186.48 | 108,988 | +1.80(+0.97%) |
Sep 15, 2023 | 183.94 | 186.01 | 183.42 | 184.68 | 481,953 | +0.72(+0.39%) |
Sep 14, 2023 | 180.34 | 184.50 | 178.83 | 183.96 | 165,598 | +3.69(+2.05%) |
Sep 13, 2023 | 179.83 | 180.96 | 178.20 | 180.27 | 141,240 | +1.07(+0.60%) |
Sep 12, 2023 | 179.57 | 179.57 | 177.52 | 179.20 | 96,401 | +0.11(+0.06%) |
Sep 11, 2023 | 175.44 | 179.58 | 174.75 | 179.09 | 167,849 | +3.43(+1.95%) |
Sep 08, 2023 | 178.20 | 179.12 | 174.94 | 175.66 | 175,838 | -1.90(-1.07%) |
Sep 07, 2023 | 177.61 | 179.64 | 175.56 | 177.56 | 277,690 | -0.40(-0.22%) |
Sep 06, 2023 | 178.00 | 182.07 | 176.88 | 177.96 | 182,089 | -0.39(-0.22%) |
Sep 05, 2023 | 182.23 | 182.61 | 176.34 | 178.35 | 277,439 | -4.97(-2.71%) |
Sep 01, 2023 | 186.02 | 187.42 | 181.89 | 183.32 | 279,471 | -2.50(-1.35%) |
Aug 31, 2023 | 188.04 | 190.24 | 185.71 | 185.82 | 171,584 | -2.29(-1.22%) |
Aug 30, 2023 | 190.11 | 191.49 | 187.30 | 188.11 | 150,681 | -2.51(-1.32%) |
Aug 29, 2023 | 187.89 | 191.00 | 187.13 | 190.62 | 153,019 | +2.73(+1.45%) |
Aug 28, 2023 | 187.42 | 188.87 | 186.96 | 187.89 | 124,550 | +0.55(+0.29%) |
Aug 25, 2023 | 186.43 | 188.30 | 184.87 | 187.34 | 121,788 | +1.79(+0.96%) |
Aug 24, 2023 | 182.75 | 186.10 | 176.52 | 185.55 | 135,903 | +1.55(+0.84%) |
Aug 23, 2023 | 183.35 | 184.05 | 181.87 | 184.00 | 201,757 | +0.92(+0.50%) |
Aug 22, 2023 | 184.36 | 184.55 | 181.38 | 183.08 | 176,976 | -1.10(-0.60%) |
Aug 21, 2023 | 183.62 | 185.81 | 182.44 | 184.18 | 139,066 | +0.41(+0.22%) |
Aug 18, 2023 | 184.23 | 186.32 | 183.09 | 183.77 | 181,929 | -1.03(-0.56%) |
Aug 17, 2023 | 190.87 | 192.21 | 184.49 | 184.80 | 159,734 | -6.41(-3.35%) |
Aug 16, 2023 | 192.67 | 193.97 | 184.27 | 191.21 | 234,806 | -1.22(-0.63%) |
Aug 15, 2023 | 190.24 | 192.99 | 190.24 | 192.43 | 257,188 | +2.24(+1.18%) |
Aug 14, 2023 | 187.17 | 191.00 | 187.17 | 190.19 | 294,572 | +2.88(+1.54%) |
Aug 11, 2023 | 183.44 | 189.75 | 183.44 | 187.31 | 273,701 | +3.84(+2.09%) |
Aug 10, 2023 | 182.04 | 183.75 | 180.28 | 183.47 | 224,121 | +2.05(+1.13%) |
Aug 09, 2023 | 182.00 | 182.25 | 179.55 | 181.42 | 388,186 | -0.07(-0.04%) |
Aug 08, 2023 | 184.82 | 184.91 | 181.07 | 181.49 | 400,173 | -3.36(-1.82%) |
Aug 07, 2023 | 184.66 | 187.79 | 184.36 | 184.85 | 239,015 | +0.54(+0.29%) |
Aug 04, 2023 | 183.47 | 186.65 | 183.10 | 184.31 | 290,417 | +1.35(+0.74%) |
Aug 03, 2023 | 183.91 | 185.44 | 181.19 | 182.96 | 389,315 | -1.62(-0.88%) |
Aug 02, 2023 | 179.14 | 185.19 | 177.90 | 184.58 | 389,419 | +5.59(+3.12%) |
Aug 01, 2023 | 174.70 | 179.16 | 174.70 | 178.99 | 347,785 | +3.83(+2.19%) |
Jul 31, 2023 | 176.39 | 176.82 | 173.83 | 175.16 | 536,043 | -1.60(-0.91%) |
Jul 28, 2023 | 175.53 | 180.95 | 172.69 | 176.76 | 515,588 | +0.46(+0.26%) |
Jul 27, 2023 | 191.90 | 193.28 | 171.81 | 176.30 | 1,113,210 | -20.05(-10.21%) |
Jul 26, 2023 | 193.99 | 197.21 | 193.05 | 196.35 | 403,599 | +2.36(+1.22%) |
Jul 25, 2023 | 192.28 | 194.49 | 191.14 | 193.99 | 357,865 | +0.85(+0.44%) |
Jul 24, 2023 | 195.30 | 195.98 | 192.60 | 193.14 | 319,484 | -1.53(-0.79%) |
Jul 21, 2023 | 197.46 | 199.21 | 194.33 | 194.67 | 215,459 | -1.98(-1.01%) |
Jul 20, 2023 | 201.18 | 201.90 | 196.35 | 196.65 | 290,850 | -3.76(-1.88%) |
Jul 19, 2023 | 201.19 | 202.46 | 198.67 | 200.41 | 612,855 | -0.01(-0.00%) |
Jul 18, 2023 | 197.41 | 201.12 | 197.41 | 200.42 | 197,813 | +2.98(+1.51%) |
Jul 17, 2023 | 198.05 | 199.27 | 197.10 | 197.44 | 195,675 | -0.03(-0.02%) |
Jul 14, 2023 | 194.71 | 197.79 | 194.71 | 197.47 | 254,176 | +1.93(+0.99%) |
Jul 13, 2023 | 195.85 | 198.69 | 193.86 | 195.54 | 206,502 | +1.04(+0.53%) |
Jul 12, 2023 | 201.29 | 202.74 | 193.64 | 194.50 | 448,906 | -7.55(-3.74%) |
Jul 11, 2023 | 199.11 | 202.12 | 199.10 | 202.05 | 178,072 | +3.29(+1.66%) |
Jul 10, 2023 | 194.79 | 199.15 | 194.50 | 198.76 | 177,138 | +4.12(+2.12%) |
Jul 07, 2023 | 194.02 | 195.58 | 192.47 | 194.64 | 261,001 | +0.08(+0.04%) |
Jul 06, 2023 | 196.80 | 199.05 | 194.04 | 194.56 | 423,314 | -2.02(-1.03%) |
Jul 05, 2023 | 192.86 | 197.05 | 192.76 | 196.58 | 347,931 | +4.22(+2.19%) |
Jul 03, 2023 | 190.13 | 192.87 | 189.35 | 192.36 | 156,548 | +2.16(+1.14%) |
Jun 30, 2023 | 189.79 | 192.36 | 189.11 | 190.20 | 329,636 | +1.29(+0.68%) |
Jun 29, 2023 | 184.24 | 189.18 | 180.51 | 188.91 | 513,440 | +3.92(+2.12%) |
Jun 28, 2023 | 186.68 | 186.76 | 181.47 | 184.99 | 229,664 | -1.95(-1.04%) |
Jun 27, 2023 | 187.43 | 188.08 | 184.78 | 186.94 | 215,279 | -0.35(-0.19%) |
Jun 26, 2023 | 187.81 | 189.52 | 187.00 | 187.29 | 192,805 | -0.93(-0.49%) |
Jun 23, 2023 | 193.21 | 194.29 | 187.77 | 188.22 | 397,548 | -5.48(-2.83%) |
Jun 22, 2023 | 192.98 | 194.17 | 192.00 | 193.70 | 168,062 | +1.04(+0.54%) |
Jun 21, 2023 | 192.10 | 193.62 | 191.30 | 192.66 | 190,243 | +0.60(+0.31%) |
Jun 20, 2023 | 193.00 | 194.00 | 191.82 | 192.06 | 204,475 | -1.07(-0.55%) |
Jun 16, 2023 | 195.00 | 195.00 | 191.92 | 193.13 | 438,234 | -0.78(-0.40%) |