Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 245.28 | 247.47 | 241.18 | 241.22 | 941,445 | -4.07(-1.66%) |
Apr 29, 2024 | 242.09 | 245.37 | 242.09 | 245.29 | 532,365 | +3.67(+1.52%) |
Apr 26, 2024 | 241.79 | 243.78 | 241.47 | 241.62 | 425,668 | -1.16(-0.48%) |
Apr 25, 2024 | 239.66 | 243.91 | 237.92 | 242.78 | 755,322 | +2.72(+1.13%) |
Apr 24, 2024 | 240.00 | 241.66 | 239.02 | 240.06 | 451,893 | +0.22(+0.09%) |
Apr 23, 2024 | 237.31 | 240.80 | 237.23 | 239.84 | 479,221 | +2.82(+1.19%) |
Apr 22, 2024 | 236.21 | 238.75 | 234.12 | 237.02 | 527,456 | +1.85(+0.79%) |
Apr 19, 2024 | 235.04 | 236.75 | 233.83 | 235.16 | 594,826 | +0.08(+0.03%) |
Apr 18, 2024 | 236.88 | 237.66 | 234.64 | 235.08 | 412,199 | -1.08(-0.46%) |
Apr 17, 2024 | 240.64 | 240.64 | 235.75 | 236.16 | 959,027 | -3.22(-1.35%) |
Apr 16, 2024 | 241.44 | 244.07 | 238.92 | 239.38 | 653,513 | -1.37(-0.57%) |
Apr 15, 2024 | 245.62 | 245.90 | 239.40 | 240.75 | 730,834 | -1.53(-0.63%) |
Apr 12, 2024 | 244.53 | 247.15 | 241.93 | 242.27 | 850,068 | -5.08(-2.05%) |
Apr 11, 2024 | 247.54 | 248.68 | 246.02 | 247.35 | 659,915 | +0.72(+0.29%) |
Apr 10, 2024 | 249.34 | 249.76 | 246.40 | 246.63 | 682,903 | -6.95(-2.74%) |
Apr 09, 2024 | 254.85 | 255.75 | 250.79 | 253.58 | 516,949 | -0.01(-0.00%) |
Apr 08, 2024 | 254.84 | 256.65 | 253.39 | 253.59 | 556,949 | -0.93(-0.36%) |
Apr 05, 2024 | 253.11 | 255.77 | 251.87 | 254.52 | 987,029 | +2.64(+1.05%) |
Apr 04, 2024 | 260.67 | 262.68 | 251.66 | 251.88 | 659,738 | -3.21(-1.26%) |
Apr 03, 2024 | 250.04 | 255.90 | 250.04 | 255.09 | 480,615 | +4.12(+1.64%) |
Apr 02, 2024 | 250.14 | 251.47 | 249.60 | 250.97 | 478,607 | -1.43(-0.56%) |
Apr 01, 2024 | 255.12 | 256.26 | 252.28 | 252.40 | 448,957 | -2.71(-1.06%) |
Mar 28, 2024 | 257.21 | 258.70 | 254.93 | 255.11 | 774,296 | -2.08(-0.81%) |
Mar 27, 2024 | 255.48 | 257.33 | 254.86 | 257.19 | 504,243 | +3.74(+1.48%) |
Mar 26, 2024 | 253.29 | 256.39 | 253.28 | 253.45 | 488,205 | +0.27(+0.11%) |
Mar 25, 2024 | 253.86 | 254.02 | 252.25 | 253.18 | 423,361 | -1.81(-0.71%) |
Mar 22, 2024 | 254.73 | 255.74 | 253.73 | 255.00 | 517,717 | +0.86(+0.34%) |
Mar 21, 2024 | 252.38 | 254.45 | 251.89 | 254.14 | 690,760 | +4.00(+1.60%) |
Mar 20, 2024 | 246.71 | 250.42 | 246.31 | 250.14 | 613,507 | +2.79(+1.13%) |
Mar 19, 2024 | 244.53 | 247.58 | 244.20 | 247.35 | 817,790 | +2.97(+1.22%) |
Mar 18, 2024 | 246.18 | 247.73 | 244.20 | 244.38 | 678,152 | -0.49(-0.20%) |
Mar 15, 2024 | 245.09 | 246.75 | 244.13 | 244.87 | 1,535,868 | -0.97(-0.39%) |
Mar 14, 2024 | 247.98 | 248.62 | 245.04 | 245.83 | 483,681 | -2.15(-0.86%) |
Mar 13, 2024 | 249.29 | 249.73 | 246.96 | 247.98 | 646,754 | -1.24(-0.50%) |
Mar 12, 2024 | 248.38 | 249.97 | 246.82 | 249.21 | 627,578 | +1.93(+0.78%) |
Mar 11, 2024 | 245.56 | 248.59 | 244.65 | 247.29 | 526,370 | -0.01(-0.00%) |
Mar 08, 2024 | 247.84 | 249.21 | 247.13 | 247.30 | 621,791 | -0.39(-0.16%) |
Mar 07, 2024 | 247.60 | 248.84 | 246.62 | 247.69 | 473,947 | +1.15(+0.47%) |
Mar 06, 2024 | 246.11 | 248.23 | 244.97 | 246.54 | 554,904 | +2.21(+0.91%) |
Mar 05, 2024 | 244.69 | 245.76 | 243.09 | 244.33 | 690,424 | -1.70(-0.69%) |
Mar 04, 2024 | 247.03 | 247.95 | 244.96 | 246.02 | 743,987 | -0.65(-0.26%) |
Mar 01, 2024 | 246.46 | 248.21 | 245.60 | 246.67 | 692,974 | +1.11(+0.45%) |
Feb 29, 2024 | 245.99 | 246.82 | 243.35 | 245.56 | 811,735 | +1.30(+0.53%) |
Feb 28, 2024 | 243.06 | 245.26 | 242.84 | 244.27 | 400,117 | +0.64(+0.26%) |
Feb 27, 2024 | 245.84 | 245.84 | 242.94 | 243.63 | 408,697 | -1.96(-0.80%) |
Feb 26, 2024 | 246.49 | 247.53 | 244.63 | 245.58 | 450,992 | -0.88(-0.36%) |
Feb 23, 2024 | 246.40 | 247.40 | 244.72 | 246.46 | 464,653 | +0.17(+0.07%) |
Feb 22, 2024 | 243.27 | 246.81 | 243.07 | 246.29 | 702,213 | +6.19(+2.58%) |
Feb 21, 2024 | 239.94 | 240.48 | 237.59 | 240.10 | 536,763 | -0.45(-0.19%) |
Feb 20, 2024 | 238.38 | 241.23 | 237.14 | 240.55 | 644,446 | +0.42(+0.17%) |
Feb 16, 2024 | 242.36 | 242.86 | 239.31 | 240.13 | 864,095 | -1.37(-0.57%) |
Feb 15, 2024 | 239.12 | 242.26 | 239.09 | 241.51 | 523,262 | +3.25(+1.37%) |
Feb 14, 2024 | 237.96 | 239.49 | 235.37 | 238.25 | 975,178 | +2.00(+0.85%) |
Feb 13, 2024 | 235.54 | 237.56 | 233.84 | 236.25 | 991,467 | -4.51(-1.87%) |
Feb 12, 2024 | 243.69 | 244.78 | 240.55 | 240.76 | 693,770 | -3.21(-1.32%) |
Feb 09, 2024 | 243.05 | 244.15 | 240.25 | 243.97 | 889,380 | +1.26(+0.52%) |
Feb 08, 2024 | 236.38 | 243.51 | 235.85 | 242.71 | 1,094,978 | +6.33(+2.68%) |
Feb 07, 2024 | 233.64 | 246.36 | 232.49 | 236.38 | 2,034,070 | +7.06(+3.08%) |
Feb 06, 2024 | 229.67 | 230.63 | 228.22 | 229.32 | 764,992 | -0.23(-0.10%) |
Feb 05, 2024 | 230.00 | 230.75 | 228.00 | 229.55 | 602,739 | -1.92(-0.83%) |
Feb 02, 2024 | 227.52 | 232.26 | 226.88 | 231.47 | 701,260 | +2.57(+1.12%) |
Feb 01, 2024 | 226.39 | 229.01 | 224.22 | 228.90 | 654,481 | +3.34(+1.48%) |
Jan 31, 2024 | 228.31 | 229.09 | 224.90 | 225.56 | 1,088,716 | -3.48(-1.52%) |
Jan 30, 2024 | 228.46 | 230.62 | 227.95 | 229.04 | 629,117 | +1.10(+0.48%) |
Jan 29, 2024 | 227.90 | 228.19 | 225.46 | 227.94 | 535,599 | -0.58(-0.25%) |
Jan 26, 2024 | 227.83 | 228.61 | 226.86 | 228.51 | 644,772 | +0.70(+0.31%) |
Jan 25, 2024 | 226.83 | 228.34 | 226.44 | 227.82 | 699,758 | +2.65(+1.18%) |
Jan 24, 2024 | 224.38 | 226.91 | 223.50 | 225.17 | 578,292 | +1.55(+0.69%) |
Jan 23, 2024 | 226.78 | 226.83 | 223.36 | 223.62 | 590,732 | -2.13(-0.94%) |
Jan 22, 2024 | 226.34 | 227.11 | 225.47 | 225.75 | 566,550 | +0.37(+0.16%) |
Jan 19, 2024 | 224.58 | 225.85 | 223.65 | 225.38 | 619,119 | +1.50(+0.67%) |
Jan 18, 2024 | 219.07 | 224.12 | 218.70 | 223.88 | 733,751 | +5.93(+2.72%) |
Jan 17, 2024 | 219.01 | 219.32 | 217.61 | 217.95 | 529,235 | -1.64(-0.75%) |
Jan 16, 2024 | 217.56 | 219.95 | 216.56 | 219.59 | 570,554 | +1.57(+0.72%) |
Jan 12, 2024 | 220.92 | 221.68 | 217.43 | 218.02 | 783,627 | -2.08(-0.94%) |
Jan 11, 2024 | 219.14 | 220.26 | 217.68 | 220.10 | 525,488 | +0.96(+0.44%) |
Jan 10, 2024 | 217.01 | 219.86 | 217.01 | 219.14 | 990,299 | +2.08(+0.96%) |
Jan 09, 2024 | 214.69 | 217.14 | 213.93 | 217.06 | 886,441 | -0.03(-0.01%) |
Jan 08, 2024 | 212.95 | 217.48 | 211.63 | 217.09 | 971,084 | +4.15(+1.95%) |
Jan 05, 2024 | 213.41 | 214.35 | 212.06 | 212.94 | 1,085,514 | -1.03(-0.48%) |
Jan 04, 2024 | 215.51 | 215.88 | 213.89 | 213.98 | 916,097 | -2.21(-1.02%) |
Jan 03, 2024 | 218.97 | 219.30 | 216.17 | 216.19 | 799,484 | -3.35(-1.53%) |
Jan 02, 2024 | 225.02 | 225.24 | 218.65 | 219.54 | 1,004,896 | -6.62(-2.93%) |
Dec 29, 2023 | 227.39 | 228.13 | 225.46 | 226.16 | 567,073 | -1.37(-0.60%) |
Dec 28, 2023 | 227.99 | 228.03 | 226.40 | 227.53 | 383,246 | +0.15(+0.07%) |
Dec 27, 2023 | 228.04 | 228.25 | 226.74 | 227.38 | 567,892 | -0.18(-0.08%) |
Dec 26, 2023 | 226.14 | 227.66 | 224.94 | 227.56 | 470,861 | +2.09(+0.93%) |
Dec 22, 2023 | 225.38 | 225.69 | 224.02 | 225.47 | 526,991 | +1.52(+0.68%) |
Dec 21, 2023 | 222.59 | 224.14 | 221.61 | 223.95 | 529,502 | +2.68(+1.21%) |
Dec 20, 2023 | 222.47 | 225.50 | 221.16 | 221.27 | 761,909 | -1.53(-0.69%) |
Dec 19, 2023 | 222.55 | 223.25 | 220.95 | 222.80 | 827,696 | +0.26(+0.12%) |
Dec 18, 2023 | 223.85 | 225.50 | 221.26 | 222.54 | 883,916 | +0.46(+0.21%) |
Dec 15, 2023 | 219.33 | 222.31 | 218.70 | 222.09 | 9,623,304 | +2.78(+1.27%) |
Dec 14, 2023 | 218.66 | 221.36 | 217.07 | 219.31 | 1,630,585 | +2.41(+1.11%) |
Dec 13, 2023 | 216.50 | 218.92 | 215.84 | 216.90 | 967,234 | +0.40(+0.18%) |
Dec 12, 2023 | 213.55 | 218.20 | 212.92 | 216.50 | 945,543 | +1.89(+0.88%) |
Dec 11, 2023 | 214.13 | 218.57 | 214.13 | 214.62 | 1,114,808 | +2.52(+1.19%) |
Dec 08, 2023 | 210.55 | 212.53 | 208.98 | 212.10 | 499,848 | +0.61(+0.29%) |
Dec 07, 2023 | 210.72 | 212.24 | 209.66 | 211.49 | 811,239 | +2.98(+1.43%) |
Dec 06, 2023 | 210.51 | 210.89 | 207.79 | 208.52 | 673,930 | -0.82(-0.39%) |
Dec 05, 2023 | 210.91 | 211.02 | 207.90 | 209.33 | 483,884 | -2.18(-1.03%) |
Dec 04, 2023 | 209.79 | 212.35 | 209.52 | 211.51 | 604,221 | +0.08(+0.04%) |
Dec 01, 2023 | 209.63 | 211.68 | 207.23 | 211.43 | 878,209 | +1.63(+0.78%) |
Nov 30, 2023 | 210.90 | 211.49 | 207.72 | 209.80 | 2,402,646 | -1.20(-0.57%) |
Nov 29, 2023 | 213.36 | 214.50 | 210.72 | 211.00 | 650,904 | -0.59(-0.28%) |
Nov 28, 2023 | 212.74 | 214.22 | 211.54 | 211.59 | 588,294 | -2.21(-1.03%) |
Nov 27, 2023 | 215.15 | 216.05 | 213.70 | 213.80 | 791,941 | -1.78(-0.83%) |
Nov 24, 2023 | 216.65 | 216.65 | 213.80 | 215.58 | 247,350 | -0.33(-0.15%) |
Nov 22, 2023 | 215.79 | 217.44 | 214.72 | 215.91 | 658,344 | +0.79(+0.37%) |
Nov 21, 2023 | 215.24 | 216.24 | 214.30 | 215.11 | 713,826 | -0.40(-0.18%) |
Nov 20, 2023 | 213.30 | 215.64 | 211.32 | 215.51 | 930,291 | +1.93(+0.91%) |
Nov 17, 2023 | 215.24 | 216.29 | 211.74 | 213.57 | 967,721 | -0.22(-0.10%) |
Nov 16, 2023 | 215.67 | 217.44 | 213.00 | 213.79 | 708,941 | -3.38(-1.56%) |
Nov 15, 2023 | 217.55 | 217.96 | 215.35 | 217.18 | 682,966 | +0.46(+0.21%) |
Nov 14, 2023 | 213.04 | 217.12 | 213.02 | 216.72 | 660,272 | +6.44(+3.06%) |
Nov 13, 2023 | 209.56 | 211.03 | 208.46 | 210.28 | 489,431 | +0.30(+0.14%) |
Nov 10, 2023 | 207.83 | 210.06 | 206.15 | 209.98 | 550,840 | +3.15(+1.52%) |
Nov 09, 2023 | 209.20 | 209.20 | 206.11 | 206.84 | 769,521 | -0.77(-0.37%) |
Nov 08, 2023 | 207.21 | 207.86 | 205.63 | 207.61 | 483,014 | +1.27(+0.62%) |
Nov 07, 2023 | 209.52 | 210.28 | 205.02 | 206.34 | 697,390 | -3.02(-1.44%) |
Nov 06, 2023 | 208.21 | 209.52 | 207.03 | 209.36 | 517,462 | +1.57(+0.75%) |
Nov 03, 2023 | 206.73 | 208.90 | 206.73 | 207.79 | 590,893 | +2.77(+1.35%) |
Nov 02, 2023 | 198.62 | 205.41 | 198.53 | 205.02 | 807,576 | +7.45(+3.77%) |
Nov 01, 2023 | 184.07 | 197.61 | 183.57 | 197.57 | 946,906 | -1.23(-0.62%) |
Oct 31, 2023 | 196.52 | 199.19 | 195.47 | 198.80 | 797,544 | +3.32(+1.70%) |
Oct 30, 2023 | 198.00 | 198.55 | 193.29 | 195.48 | 1,097,474 | -1.84(-0.93%) |
Oct 27, 2023 | 196.07 | 198.25 | 195.12 | 197.31 | 651,100 | +0.48(+0.24%) |
Oct 26, 2023 | 196.92 | 198.62 | 196.48 | 196.84 | 594,534 | -0.28(-0.14%) |
Oct 25, 2023 | 197.83 | 200.91 | 196.45 | 197.12 | 553,003 | -1.18(-0.60%) |
Oct 24, 2023 | 198.59 | 200.27 | 196.41 | 198.30 | 574,098 | +0.34(+0.17%) |
Oct 23, 2023 | 197.67 | 199.75 | 196.41 | 197.96 | 559,972 | -0.86(-0.43%) |
Oct 20, 2023 | 201.37 | 201.37 | 198.57 | 198.82 | 526,318 | -2.41(-1.20%) |
Oct 19, 2023 | 205.08 | 205.54 | 200.74 | 201.23 | 568,102 | -3.28(-1.61%) |
Oct 18, 2023 | 206.69 | 206.69 | 204.35 | 204.52 | 468,511 | -2.72(-1.31%) |
Oct 17, 2023 | 206.12 | 209.19 | 205.44 | 207.24 | 485,546 | +0.08(+0.04%) |
Oct 16, 2023 | 205.90 | 208.34 | 205.64 | 207.16 | 524,328 | +1.55(+0.75%) |
Oct 13, 2023 | 209.55 | 209.89 | 204.06 | 205.61 | 944,674 | -4.28(-2.04%) |
Oct 12, 2023 | 213.62 | 214.09 | 209.05 | 209.89 | 654,935 | -2.22(-1.05%) |
Oct 11, 2023 | 209.47 | 212.25 | 209.47 | 212.12 | 525,843 | +3.64(+1.75%) |
Oct 10, 2023 | 206.64 | 209.84 | 206.50 | 208.48 | 552,526 | +2.01(+0.98%) |
Oct 09, 2023 | 203.40 | 206.91 | 203.36 | 206.46 | 404,782 | +2.47(+1.21%) |
Oct 06, 2023 | 200.96 | 205.03 | 200.96 | 203.99 | 1,073,966 | +2.57(+1.28%) |
Oct 05, 2023 | 202.89 | 204.42 | 200.39 | 201.42 | 632,789 | -2.36(-1.16%) |
Oct 04, 2023 | 200.67 | 204.28 | 200.59 | 203.78 | 710,325 | +3.62(+1.81%) |
Oct 03, 2023 | 202.38 | 207.12 | 199.47 | 200.16 | 987,247 | +0.78(+0.39%) |
Oct 02, 2023 | 200.15 | 200.89 | 197.50 | 199.38 | 941,582 | -0.77(-0.39%) |
Sep 29, 2023 | 201.38 | 202.09 | 199.02 | 200.15 | 809,995 | -1.11(-0.55%) |
Sep 28, 2023 | 197.35 | 202.09 | 197.35 | 201.26 | 769,591 | +4.16(+2.11%) |
Sep 27, 2023 | 198.78 | 199.28 | 195.71 | 197.11 | 730,667 | -1.54(-0.77%) |
Sep 26, 2023 | 201.62 | 201.85 | 197.49 | 198.65 | 821,380 | -4.72(-2.32%) |
Sep 25, 2023 | 203.21 | 203.85 | 202.75 | 203.37 | 432,857 | -0.75(-0.37%) |
Sep 22, 2023 | 203.29 | 205.38 | 203.29 | 204.12 | 417,352 | +0.71(+0.35%) |
Sep 21, 2023 | 205.89 | 206.29 | 201.87 | 203.41 | 440,912 | -3.93(-1.89%) |
Sep 20, 2023 | 206.83 | 208.00 | 206.09 | 207.34 | 615,619 | +0.33(+0.16%) |
Sep 19, 2023 | 207.03 | 207.34 | 205.24 | 207.01 | 340,195 | -0.02(-0.01%) |
Sep 18, 2023 | 205.25 | 208.30 | 205.25 | 207.03 | 507,569 | +1.68(+0.82%) |
Sep 15, 2023 | 208.20 | 208.34 | 204.49 | 205.35 | 1,199,257 | -2.77(-1.33%) |
Sep 14, 2023 | 207.82 | 208.54 | 205.35 | 208.12 | 658,282 | +1.45(+0.70%) |
Sep 13, 2023 | 207.19 | 207.87 | 203.88 | 206.67 | 884,819 | -0.61(-0.29%) |
Sep 12, 2023 | 208.31 | 209.37 | 206.58 | 207.28 | 478,618 | -2.26(-1.08%) |
Sep 11, 2023 | 211.77 | 212.02 | 207.89 | 209.54 | 418,855 | -1.44(-0.68%) |
Sep 08, 2023 | 211.82 | 213.98 | 210.25 | 210.98 | 479,286 | -0.23(-0.11%) |
Sep 07, 2023 | 210.94 | 212.87 | 210.39 | 211.20 | 955,248 | -0.38(-0.18%) |
Sep 06, 2023 | 210.31 | 211.82 | 208.23 | 211.58 | 552,479 | +0.63(+0.30%) |
Sep 05, 2023 | 211.77 | 213.18 | 210.82 | 210.95 | 623,976 | -0.54(-0.25%) |
Sep 01, 2023 | 210.81 | 212.57 | 210.38 | 211.48 | 490,430 | +2.01(+0.96%) |
Aug 31, 2023 | 207.53 | 210.72 | 207.53 | 209.47 | 790,875 | +3.02(+1.46%) |
Aug 30, 2023 | 205.73 | 206.87 | 205.44 | 206.45 | 491,715 | +0.56(+0.27%) |
Aug 29, 2023 | 205.20 | 207.06 | 204.66 | 205.89 | 434,778 | +0.69(+0.33%) |
Aug 28, 2023 | 202.99 | 205.41 | 202.50 | 205.20 | 340,843 | +2.83(+1.40%) |
Aug 25, 2023 | 201.31 | 202.95 | 199.52 | 202.38 | 302,715 | +2.70(+1.35%) |
Aug 24, 2023 | 203.56 | 204.07 | 199.61 | 199.68 | 363,835 | -2.94(-1.45%) |
Aug 23, 2023 | 200.85 | 203.05 | 200.27 | 202.61 | 478,810 | +1.93(+0.96%) |
Aug 22, 2023 | 199.96 | 201.35 | 199.79 | 200.68 | 599,479 | +1.44(+0.72%) |
Aug 21, 2023 | 198.48 | 199.80 | 197.60 | 199.24 | 354,458 | +1.11(+0.56%) |
Aug 18, 2023 | 194.19 | 198.75 | 194.19 | 198.13 | 354,308 | -0.02(-0.01%) |
Aug 17, 2023 | 200.30 | 201.34 | 198.08 | 198.15 | 343,071 | -1.21(-0.61%) |
Aug 16, 2023 | 202.47 | 204.02 | 199.19 | 199.36 | 430,903 | -3.11(-1.53%) |
Aug 15, 2023 | 203.91 | 204.04 | 202.30 | 202.47 | 528,962 | -1.92(-0.94%) |
Aug 14, 2023 | 201.85 | 205.01 | 201.51 | 204.38 | 520,094 | +3.11(+1.54%) |
Aug 11, 2023 | 200.12 | 202.47 | 200.12 | 201.28 | 468,539 | +0.81(+0.41%) |
Aug 10, 2023 | 199.76 | 202.91 | 199.37 | 200.47 | 595,218 | +1.06(+0.53%) |
Aug 09, 2023 | 200.90 | 200.90 | 198.74 | 199.41 | 494,946 | -1.08(-0.54%) |
Aug 08, 2023 | 200.10 | 200.82 | 197.99 | 200.49 | 438,556 | -0.16(-0.08%) |
Aug 07, 2023 | 198.82 | 201.44 | 197.28 | 200.64 | 848,614 | +4.92(+2.51%) |
Aug 04, 2023 | 196.56 | 200.34 | 195.44 | 195.73 | 729,042 | -1.39(-0.71%) |
Aug 03, 2023 | 193.44 | 197.73 | 191.18 | 197.12 | 930,129 | +2.25(+1.16%) |
Aug 02, 2023 | 185.36 | 198.94 | 183.14 | 194.87 | 2,058,873 | +9.57(+5.16%) |
Aug 01, 2023 | 185.04 | 186.67 | 184.12 | 185.30 | 1,067,584 | +0.26(+0.14%) |
Jul 31, 2023 | 184.20 | 185.12 | 182.99 | 185.04 | 1,112,505 | +0.78(+0.42%) |
Jul 28, 2023 | 187.43 | 187.54 | 183.43 | 184.26 | 600,019 | -1.77(-0.95%) |
Jul 27, 2023 | 188.75 | 189.26 | 185.75 | 186.03 | 467,877 | -1.54(-0.82%) |
Jul 26, 2023 | 188.51 | 189.50 | 186.97 | 187.58 | 433,524 | -1.30(-0.69%) |
Jul 25, 2023 | 187.94 | 189.46 | 187.01 | 188.87 | 446,559 | +0.94(+0.50%) |
Jul 24, 2023 | 187.56 | 188.85 | 186.68 | 187.93 | 466,958 | +1.45(+0.78%) |
Jul 21, 2023 | 187.78 | 188.02 | 186.32 | 186.48 | 483,250 | +0.11(+0.06%) |
Jul 20, 2023 | 187.70 | 188.18 | 185.65 | 186.37 | 491,090 | -1.32(-0.71%) |
Jul 19, 2023 | 186.99 | 188.55 | 186.88 | 187.70 | 489,771 | +1.49(+0.80%) |
Jul 18, 2023 | 186.71 | 188.37 | 185.39 | 186.20 | 589,709 | -1.36(-0.72%) |
Jul 17, 2023 | 184.80 | 188.09 | 184.31 | 187.56 | 457,692 | +3.19(+1.73%) |
Jul 14, 2023 | 185.38 | 185.90 | 183.54 | 184.37 | 328,451 | -1.77(-0.95%) |
Jul 13, 2023 | 184.93 | 186.56 | 184.48 | 186.14 | 440,231 | +1.62(+0.88%) |
Jul 12, 2023 | 187.72 | 187.95 | 184.34 | 184.52 | 727,407 | -1.58(-0.85%) |
Jul 11, 2023 | 186.19 | 187.00 | 184.98 | 186.10 | 440,722 | +0.75(+0.41%) |
Jul 10, 2023 | 180.77 | 185.37 | 180.53 | 185.35 | 652,510 | +4.01(+2.21%) |
Jul 07, 2023 | 180.23 | 182.93 | 180.23 | 181.35 | 442,198 | +0.62(+0.35%) |
Jul 06, 2023 | 180.85 | 181.02 | 178.43 | 180.72 | 797,169 | -1.51(-0.83%) |
Jul 05, 2023 | 180.78 | 182.59 | 179.05 | 182.24 | 870,267 | +1.00(+0.55%) |
Jul 03, 2023 | 180.70 | 181.41 | 179.29 | 181.24 | 413,857 | -0.28(-0.15%) |
Jun 30, 2023 | 181.14 | 182.38 | 179.87 | 181.51 | 815,996 | +2.82(+1.58%) |
Jun 29, 2023 | 175.77 | 178.71 | 174.97 | 178.69 | 858,870 | +3.14(+1.79%) |
Jun 28, 2023 | 175.48 | 176.00 | 174.14 | 175.56 | 720,902 | -0.18(-0.10%) |
Jun 27, 2023 | 171.90 | 176.01 | 169.11 | 175.74 | 1,092,230 | +0.73(+0.42%) |
Jun 26, 2023 | 175.48 | 177.57 | 174.54 | 175.00 | 916,843 | -0.47(-0.27%) |
Jun 23, 2023 | 175.00 | 177.18 | 174.62 | 175.48 | 1,077,664 | -1.12(-0.63%) |
Jun 22, 2023 | 174.81 | 177.03 | 174.37 | 176.60 | 694,507 | +1.79(+1.02%) |
Jun 21, 2023 | 174.45 | 176.46 | 174.02 | 174.81 | 722,581 | -0.57(-0.33%) |
Jun 20, 2023 | 175.18 | 176.94 | 174.25 | 175.38 | 713,287 | -0.84(-0.48%) |
Jun 16, 2023 | 177.55 | 178.37 | 175.20 | 176.22 | 1,545,100 | -0.01(-0.01%) |
Jun 15, 2023 | 174.36 | 177.74 | 174.36 | 176.23 | 1,167,504 | +1.56(+0.89%) |
Jun 14, 2023 | 173.58 | 175.96 | 173.34 | 174.67 | 759,426 | +1.17(+0.67%) |
Jun 13, 2023 | 171.75 | 173.54 | 171.58 | 173.50 | 560,220 | +2.11(+1.23%) |
Jun 12, 2023 | 168.74 | 171.75 | 168.20 | 171.40 | 504,456 | +2.80(+1.66%) |
Jun 09, 2023 | 169.01 | 170.14 | 168.07 | 168.59 | 538,713 | +0.38(+0.22%) |
Jun 08, 2023 | 169.61 | 169.97 | 166.67 | 168.22 | 1,055,749 | -2.14(-1.25%) |
Jun 07, 2023 | 168.07 | 170.38 | 167.61 | 170.36 | 666,161 | +3.13(+1.87%) |
Jun 06, 2023 | 167.04 | 168.74 | 165.91 | 167.23 | 961,764 | -0.28(-0.17%) |
Jun 05, 2023 | 171.72 | 171.72 | 167.21 | 167.51 | 1,413,715 | -4.83(-2.80%) |
Jun 02, 2023 | 172.14 | 173.87 | 171.18 | 172.33 | 879,280 | +0.93(+0.54%) |
Jun 01, 2023 | 169.92 | 172.21 | 169.11 | 171.40 | 624,952 | +1.57(+0.93%) |
May 31, 2023 | 171.12 | 171.75 | 169.43 | 169.83 | 1,676,758 | -2.89(-1.67%) |
May 30, 2023 | 173.29 | 174.23 | 172.03 | 172.72 | 701,354 | +0.39(+0.22%) |
May 26, 2023 | 169.15 | 173.02 | 169.15 | 172.33 | 888,676 | +3.54(+2.10%) |
May 25, 2023 | 166.51 | 169.77 | 166.51 | 168.79 | 662,595 | +2.87(+1.73%) |
May 24, 2023 | 168.02 | 168.02 | 165.76 | 165.92 | 838,681 | -1.85(-1.10%) |
May 23, 2023 | 171.71 | 171.98 | 167.58 | 167.77 | 1,140,283 | -5.43(-3.14%) |
May 22, 2023 | 170.56 | 173.37 | 170.15 | 173.21 | 742,127 | +3.08(+1.81%) |
May 19, 2023 | 173.19 | 173.46 | 169.81 | 170.13 | 742,672 | -2.11(-1.23%) |
May 18, 2023 | 171.50 | 172.53 | 170.08 | 172.24 | 884,403 | +1.46(+0.85%) |
May 17, 2023 | 168.44 | 171.15 | 167.51 | 170.78 | 1,163,116 | +3.17(+1.89%) |
May 16, 2023 | 167.98 | 168.86 | 167.44 | 167.61 | 742,029 | -1.36(-0.80%) |
May 15, 2023 | 168.15 | 169.00 | 166.25 | 168.97 | 778,252 | +1.15(+0.69%) |
May 12, 2023 | 166.24 | 167.84 | 165.42 | 167.81 | 553,695 | +2.70(+1.64%) |
May 11, 2023 | 165.11 | 165.56 | 164.00 | 165.11 | 804,341 | -1.14(-0.69%) |
May 10, 2023 | 166.05 | 166.73 | 164.46 | 166.26 | 1,058,226 | +0.89(+0.54%) |
May 09, 2023 | 162.85 | 165.71 | 162.27 | 165.37 | 986,575 | +1.61(+0.98%) |
May 08, 2023 | 162.93 | 164.60 | 162.75 | 163.76 | 1,088,889 | +0.14(+0.08%) |
May 05, 2023 | 163.25 | 165.32 | 162.84 | 163.62 | 1,104,668 | +2.10(+1.30%) |
May 04, 2023 | 160.88 | 163.56 | 160.27 | 161.53 | 1,482,671 | -1.09(-0.67%) |
May 03, 2023 | 169.31 | 169.55 | 162.33 | 162.62 | 1,119,016 | -2.85(-1.72%) |
May 02, 2023 | 167.06 | 167.84 | 162.88 | 165.47 | 1,484,230 | -2.42(-1.44%) |