Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 274.69 | 274.69 | 268.00 | 268.83 | 775,456 | -4.78(-1.75%) |
Apr 29, 2024 | 265.88 | 273.76 | 265.88 | 273.60 | 653,122 | +7.58(+2.85%) |
Apr 26, 2024 | 264.58 | 266.29 | 262.69 | 266.02 | 394,653 | +0.90(+0.34%) |
Apr 25, 2024 | 264.21 | 266.00 | 260.30 | 265.12 | 872,437 | +0.88(+0.33%) |
Apr 24, 2024 | 267.61 | 267.80 | 264.20 | 264.24 | 388,964 | -2.36(-0.88%) |
Apr 23, 2024 | 265.15 | 266.72 | 261.99 | 266.60 | 410,638 | +2.61(+0.99%) |
Apr 22, 2024 | 264.30 | 267.32 | 261.50 | 263.99 | 420,639 | +1.70(+0.65%) |
Apr 19, 2024 | 259.00 | 262.81 | 257.85 | 262.30 | 450,312 | +2.82(+1.09%) |
Apr 18, 2024 | 260.14 | 261.18 | 257.47 | 259.48 | 296,199 | +0.66(+0.25%) |
Apr 17, 2024 | 259.72 | 262.56 | 257.12 | 258.82 | 281,196 | -1.00(-0.38%) |
Apr 16, 2024 | 262.06 | 263.16 | 257.76 | 259.82 | 290,633 | -2.89(-1.10%) |
Apr 15, 2024 | 263.85 | 267.62 | 261.57 | 262.70 | 621,695 | +1.88(+0.72%) |
Apr 12, 2024 | 263.01 | 264.16 | 258.04 | 260.83 | 563,927 | -2.20(-0.84%) |
Apr 11, 2024 | 260.03 | 264.37 | 258.45 | 263.02 | 728,886 | +3.78(+1.46%) |
Apr 10, 2024 | 258.48 | 264.11 | 258.48 | 259.25 | 585,217 | +1.33(+0.51%) |
Apr 09, 2024 | 265.54 | 265.54 | 257.49 | 257.92 | 489,574 | -3.09(-1.18%) |
Apr 08, 2024 | 260.01 | 262.25 | 258.56 | 261.01 | 205,408 | +1.00(+0.38%) |
Apr 05, 2024 | 259.57 | 263.65 | 258.14 | 260.01 | 359,410 | +3.88(+1.52%) |
Apr 04, 2024 | 259.90 | 264.44 | 255.35 | 256.12 | 559,952 | -6.91(-2.63%) |
Apr 03, 2024 | 263.42 | 266.68 | 262.99 | 263.04 | 348,621 | -0.37(-0.14%) |
Apr 02, 2024 | 265.70 | 267.33 | 262.31 | 263.40 | 417,265 | -2.66(-1.00%) |
Apr 01, 2024 | 263.90 | 267.87 | 262.32 | 266.06 | 308,188 | +2.16(+0.82%) |
Mar 28, 2024 | 263.44 | 264.54 | 261.34 | 263.90 | 303,363 | +1.61(+0.61%) |
Mar 27, 2024 | 260.60 | 262.47 | 259.33 | 262.30 | 423,187 | +2.37(+0.91%) |
Mar 26, 2024 | 262.60 | 264.42 | 259.43 | 259.93 | 436,042 | -2.31(-0.88%) |
Mar 25, 2024 | 260.62 | 263.95 | 258.16 | 262.24 | 515,913 | +2.16(+0.83%) |
Mar 22, 2024 | 270.69 | 271.58 | 259.88 | 260.08 | 705,985 | -13.39(-4.89%) |
Mar 21, 2024 | 268.56 | 274.04 | 266.96 | 273.46 | 434,319 | +4.90(+1.83%) |
Mar 20, 2024 | 268.97 | 270.14 | 265.94 | 268.56 | 501,866 | -0.85(-0.32%) |
Mar 19, 2024 | 268.84 | 271.27 | 267.92 | 269.41 | 426,985 | -0.04(-0.01%) |
Mar 18, 2024 | 267.03 | 271.69 | 266.31 | 269.45 | 507,288 | +1.31(+0.49%) |
Mar 15, 2024 | 262.34 | 268.85 | 262.34 | 268.14 | 508,102 | +4.19(+1.59%) |
Mar 14, 2024 | 265.39 | 266.67 | 261.99 | 263.94 | 738,041 | +1.67(+0.64%) |
Mar 13, 2024 | 264.97 | 265.87 | 261.71 | 262.28 | 443,396 | -2.69(-1.01%) |
Mar 12, 2024 | 265.58 | 266.60 | 262.47 | 264.96 | 555,077 | +1.15(+0.44%) |
Mar 11, 2024 | 263.38 | 264.74 | 260.54 | 263.81 | 343,036 | +0.43(+0.16%) |
Mar 08, 2024 | 268.01 | 268.68 | 263.36 | 263.38 | 291,287 | -4.76(-1.77%) |
Mar 07, 2024 | 266.04 | 268.62 | 264.41 | 268.14 | 430,491 | +2.05(+0.77%) |
Mar 06, 2024 | 264.07 | 266.24 | 260.60 | 266.10 | 478,818 | +2.34(+0.89%) |
Mar 05, 2024 | 264.81 | 265.96 | 260.90 | 263.75 | 474,183 | -3.34(-1.25%) |
Mar 04, 2024 | 265.53 | 270.18 | 265.22 | 267.10 | 555,864 | +1.46(+0.55%) |
Mar 01, 2024 | 267.30 | 268.07 | 262.85 | 265.64 | 449,466 | -1.65(-0.62%) |
Feb 29, 2024 | 267.46 | 268.92 | 264.62 | 267.29 | 733,136 | -0.48(-0.18%) |
Feb 28, 2024 | 265.83 | 270.49 | 265.50 | 267.76 | 499,018 | +0.42(+0.16%) |
Feb 27, 2024 | 267.00 | 269.62 | 265.48 | 267.35 | 629,780 | +0.02(+0.01%) |
Feb 26, 2024 | 262.41 | 267.69 | 261.55 | 267.33 | 702,357 | +4.56(+1.74%) |
Feb 23, 2024 | 263.85 | 266.44 | 262.77 | 262.77 | 564,552 | +0.71(+0.27%) |
Feb 22, 2024 | 257.09 | 263.32 | 257.09 | 262.06 | 471,222 | +6.14(+2.40%) |
Feb 21, 2024 | 256.18 | 257.80 | 254.84 | 255.92 | 371,433 | +0.64(+0.25%) |
Feb 20, 2024 | 256.36 | 259.63 | 253.78 | 255.28 | 374,303 | -1.80(-0.70%) |
Feb 16, 2024 | 256.88 | 263.64 | 256.75 | 257.08 | 524,533 | +0.20(+0.08%) |
Feb 15, 2024 | 256.13 | 258.52 | 254.31 | 256.88 | 790,901 | +2.45(+0.96%) |
Feb 14, 2024 | 257.17 | 258.69 | 251.60 | 254.43 | 478,870 | -2.79(-1.09%) |
Feb 13, 2024 | 256.56 | 262.75 | 254.19 | 257.22 | 847,464 | +6.35(+2.53%) |
Feb 12, 2024 | 248.44 | 250.96 | 245.93 | 250.87 | 571,696 | +3.30(+1.33%) |
Feb 09, 2024 | 244.92 | 247.65 | 243.64 | 247.57 | 307,866 | +4.31(+1.77%) |
Feb 08, 2024 | 242.86 | 244.58 | 241.04 | 243.26 | 348,732 | +0.01(+0.00%) |
Feb 07, 2024 | 242.62 | 244.73 | 239.36 | 243.25 | 413,640 | +2.29(+0.95%) |
Feb 06, 2024 | 247.63 | 249.11 | 240.21 | 240.96 | 641,163 | -6.71(-2.71%) |
Feb 05, 2024 | 251.03 | 251.03 | 245.01 | 247.67 | 823,116 | -2.97(-1.19%) |
Feb 02, 2024 | 249.44 | 258.69 | 241.12 | 250.64 | 1,707,289 | +10.72(+4.47%) |
Feb 01, 2024 | 238.22 | 241.50 | 236.43 | 239.92 | 1,072,136 | +1.27(+0.53%) |
Jan 31, 2024 | 242.01 | 242.27 | 236.75 | 238.65 | 729,307 | -5.11(-2.10%) |
Jan 30, 2024 | 240.54 | 244.99 | 240.06 | 243.76 | 720,633 | +4.02(+1.68%) |
Jan 29, 2024 | 240.97 | 242.74 | 239.31 | 239.74 | 771,275 | -2.72(-1.12%) |
Jan 26, 2024 | 241.29 | 244.27 | 240.15 | 242.46 | 433,359 | +2.32(+0.97%) |
Jan 25, 2024 | 241.52 | 244.45 | 239.23 | 240.14 | 688,761 | -1.39(-0.57%) |
Jan 24, 2024 | 242.18 | 244.21 | 239.83 | 241.52 | 549,751 | +0.93(+0.39%) |
Jan 23, 2024 | 243.36 | 244.79 | 240.40 | 240.60 | 677,975 | -1.03(-0.43%) |
Jan 22, 2024 | 238.96 | 241.96 | 236.76 | 241.62 | 536,661 | +2.56(+1.07%) |
Jan 19, 2024 | 237.32 | 240.55 | 236.03 | 239.06 | 476,185 | +2.95(+1.25%) |
Jan 18, 2024 | 232.26 | 236.23 | 230.56 | 236.11 | 380,015 | +2.55(+1.09%) |
Jan 17, 2024 | 229.48 | 235.98 | 228.11 | 233.55 | 453,055 | +1.02(+0.44%) |
Jan 16, 2024 | 230.48 | 234.63 | 230.40 | 232.53 | 517,693 | +2.12(+0.92%) |
Jan 12, 2024 | 232.61 | 235.07 | 228.85 | 230.41 | 492,147 | -1.98(-0.85%) |
Jan 11, 2024 | 234.77 | 236.02 | 231.52 | 232.38 | 397,305 | -1.26(-0.54%) |
Jan 10, 2024 | 231.54 | 234.08 | 230.54 | 233.64 | 335,002 | +1.32(+0.57%) |
Jan 09, 2024 | 237.43 | 238.31 | 229.69 | 232.32 | 424,240 | -4.70(-1.98%) |
Jan 08, 2024 | 234.78 | 237.29 | 229.50 | 237.02 | 736,640 | +3.00(+1.28%) |
Jan 05, 2024 | 232.47 | 235.28 | 230.43 | 234.02 | 478,846 | +1.87(+0.80%) |
Jan 04, 2024 | 232.78 | 237.75 | 231.88 | 232.16 | 536,528 | -0.05(-0.02%) |
Jan 03, 2024 | 230.57 | 235.35 | 229.54 | 232.21 | 599,605 | +1.98(+0.86%) |
Jan 02, 2024 | 228.32 | 230.38 | 223.30 | 230.23 | 553,756 | +3.12(+1.38%) |
Dec 29, 2023 | 228.77 | 228.93 | 226.31 | 227.11 | 274,653 | -0.84(-0.37%) |
Dec 28, 2023 | 227.22 | 228.96 | 226.97 | 227.94 | 201,615 | +0.79(+0.35%) |
Dec 27, 2023 | 227.23 | 228.60 | 226.17 | 227.16 | 288,555 | +0.39(+0.17%) |
Dec 26, 2023 | 225.62 | 228.01 | 224.70 | 226.77 | 385,420 | +1.52(+0.67%) |
Dec 22, 2023 | 222.20 | 226.07 | 221.88 | 225.25 | 668,000 | +2.74(+1.23%) |
Dec 21, 2023 | 220.57 | 222.60 | 217.66 | 222.51 | 695,759 | +1.42(+0.64%) |
Dec 20, 2023 | 217.46 | 224.51 | 217.46 | 221.09 | 769,862 | -1.01(-0.45%) |
Dec 19, 2023 | 218.39 | 223.88 | 218.39 | 222.10 | 879,921 | +4.36(+2.00%) |
Dec 18, 2023 | 214.71 | 219.72 | 213.37 | 217.74 | 1,323,191 | +8.32(+3.97%) |
Dec 15, 2023 | 212.73 | 215.38 | 207.97 | 209.42 | 1,511,932 | -4.93(-2.30%) |
Dec 14, 2023 | 213.52 | 216.58 | 211.31 | 214.34 | 1,798,483 | +0.13(+0.06%) |
Dec 13, 2023 | 227.49 | 228.48 | 212.17 | 214.22 | 1,058,473 | -13.27(-5.83%) |
Dec 12, 2023 | 224.82 | 229.61 | 224.03 | 227.49 | 655,587 | +2.66(+1.18%) |
Dec 11, 2023 | 224.21 | 227.59 | 222.04 | 224.82 | 499,345 | +1.22(+0.54%) |
Dec 08, 2023 | 216.80 | 224.66 | 215.58 | 223.60 | 796,266 | +7.75(+3.59%) |
Dec 07, 2023 | 216.31 | 217.27 | 213.75 | 215.85 | 1,098,913 | -0.46(-0.21%) |
Dec 06, 2023 | 222.73 | 224.28 | 216.24 | 216.31 | 709,174 | -5.24(-2.36%) |
Dec 05, 2023 | 220.80 | 221.63 | 217.51 | 221.55 | 499,365 | -0.36(-0.16%) |
Dec 04, 2023 | 221.12 | 224.71 | 220.51 | 221.91 | 582,610 | +0.42(+0.19%) |
Dec 01, 2023 | 220.11 | 224.14 | 218.93 | 221.49 | 924,487 | -0.31(-0.14%) |
Nov 30, 2023 | 217.32 | 223.04 | 217.02 | 221.80 | 1,076,245 | +5.47(+2.53%) |
Nov 29, 2023 | 216.17 | 219.56 | 212.31 | 216.33 | 981,794 | +0.36(+0.17%) |
Nov 28, 2023 | 230.40 | 230.40 | 215.88 | 215.97 | 788,272 | -14.12(-6.14%) |
Nov 27, 2023 | 227.34 | 231.17 | 227.34 | 230.09 | 515,792 | +1.76(+0.77%) |
Nov 24, 2023 | 225.42 | 229.72 | 225.42 | 228.33 | 180,046 | +2.50(+1.11%) |
Nov 22, 2023 | 227.19 | 228.56 | 224.61 | 225.83 | 323,102 | -1.37(-0.60%) |
Nov 21, 2023 | 225.01 | 229.37 | 224.76 | 227.20 | 550,999 | +2.59(+1.15%) |
Nov 20, 2023 | 223.95 | 227.34 | 223.77 | 224.60 | 476,800 | +0.65(+0.29%) |
Nov 17, 2023 | 221.40 | 224.24 | 220.33 | 223.95 | 965,684 | +3.43(+1.56%) |
Nov 16, 2023 | 221.44 | 225.02 | 216.77 | 220.52 | 917,596 | -0.47(-0.21%) |
Nov 15, 2023 | 222.50 | 223.05 | 219.81 | 220.99 | 504,034 | -0.57(-0.26%) |
Nov 14, 2023 | 222.51 | 225.09 | 218.20 | 221.56 | 901,738 | -4.50(-1.99%) |
Nov 13, 2023 | 228.26 | 229.35 | 225.78 | 226.06 | 438,743 | -2.00(-0.87%) |
Nov 10, 2023 | 226.79 | 228.81 | 224.62 | 228.05 | 461,031 | +1.61(+0.71%) |
Nov 09, 2023 | 223.91 | 228.65 | 223.34 | 226.45 | 635,954 | +3.81(+1.71%) |
Nov 08, 2023 | 220.86 | 223.16 | 220.41 | 222.64 | 517,057 | +2.05(+0.93%) |
Nov 07, 2023 | 218.48 | 222.17 | 217.68 | 220.59 | 647,203 | +0.48(+0.22%) |
Nov 06, 2023 | 219.06 | 220.50 | 214.82 | 220.11 | 833,710 | +2.87(+1.32%) |
Nov 03, 2023 | 222.96 | 222.96 | 215.02 | 217.24 | 1,166,719 | -1.53(-0.70%) |
Nov 02, 2023 | 217.92 | 222.81 | 215.65 | 218.78 | 1,080,439 | +1.09(+0.50%) |
Nov 01, 2023 | 224.85 | 227.31 | 216.22 | 217.69 | 902,113 | -6.02(-2.69%) |
Oct 31, 2023 | 221.88 | 224.04 | 217.54 | 223.71 | 734,707 | +1.23(+0.55%) |
Oct 30, 2023 | 220.69 | 226.64 | 219.76 | 222.48 | 696,593 | +1.82(+0.83%) |
Oct 27, 2023 | 206.70 | 226.49 | 199.46 | 220.66 | 1,249,869 | -0.47(-0.21%) |
Oct 26, 2023 | 214.22 | 223.03 | 214.22 | 221.13 | 706,166 | +5.70(+2.65%) |
Oct 25, 2023 | 218.67 | 218.84 | 214.42 | 215.43 | 585,622 | -3.82(-1.74%) |
Oct 24, 2023 | 220.69 | 221.30 | 217.83 | 219.25 | 430,484 | +0.86(+0.39%) |
Oct 23, 2023 | 220.76 | 221.86 | 217.33 | 218.39 | 433,177 | -2.37(-1.07%) |
Oct 20, 2023 | 225.07 | 226.26 | 219.31 | 220.76 | 317,855 | -4.30(-1.91%) |
Oct 19, 2023 | 230.74 | 231.86 | 224.96 | 225.06 | 365,933 | -6.84(-2.95%) |
Oct 18, 2023 | 236.04 | 236.04 | 231.90 | 231.90 | 428,626 | -5.31(-2.24%) |
Oct 17, 2023 | 232.25 | 238.75 | 231.83 | 237.21 | 460,028 | +5.93(+2.56%) |
Oct 16, 2023 | 229.32 | 232.83 | 229.58 | 231.28 | 396,308 | +4.24(+1.87%) |
Oct 13, 2023 | 226.84 | 230.39 | 223.95 | 227.04 | 409,580 | +0.03(+0.01%) |
Oct 12, 2023 | 230.87 | 230.91 | 222.48 | 227.01 | 599,400 | -5.53(-2.38%) |
Oct 11, 2023 | 236.13 | 236.54 | 229.71 | 232.54 | 455,057 | -3.78(-1.60%) |
Oct 10, 2023 | 237.73 | 240.61 | 236.22 | 236.31 | 493,309 | +0.37(+0.16%) |
Oct 09, 2023 | 235.78 | 238.22 | 234.27 | 235.95 | 348,520 | -2.96(-1.24%) |
Oct 06, 2023 | 234.17 | 240.80 | 227.41 | 238.91 | 434,965 | +4.91(+2.10%) |
Oct 05, 2023 | 230.65 | 235.55 | 228.97 | 233.99 | 450,358 | +2.28(+0.98%) |
Oct 04, 2023 | 229.37 | 235.56 | 228.70 | 231.71 | 442,785 | +1.84(+0.80%) |
Oct 03, 2023 | 235.51 | 235.51 | 227.46 | 229.87 | 489,718 | -7.45(-3.14%) |
Oct 02, 2023 | 236.93 | 240.85 | 235.41 | 237.32 | 470,242 | +0.53(+0.22%) |
Sep 29, 2023 | 237.94 | 239.73 | 236.36 | 236.79 | 386,165 | -1.20(-0.51%) |
Sep 28, 2023 | 236.49 | 240.12 | 236.49 | 238.00 | 338,222 | +1.79(+0.76%) |
Sep 27, 2023 | 238.28 | 238.42 | 235.77 | 236.21 | 367,703 | -0.53(-0.22%) |
Sep 26, 2023 | 237.50 | 240.02 | 235.35 | 236.73 | 496,901 | -3.07(-1.28%) |
Sep 25, 2023 | 239.62 | 241.30 | 238.94 | 239.80 | 334,401 | -0.48(-0.20%) |
Sep 22, 2023 | 238.39 | 244.76 | 236.62 | 240.28 | 556,308 | +2.27(+0.95%) |
Sep 21, 2023 | 244.65 | 246.00 | 235.01 | 238.01 | 791,010 | -7.78(-3.17%) |
Sep 20, 2023 | 246.28 | 249.19 | 245.50 | 245.79 | 423,795 | -0.84(-0.34%) |
Sep 19, 2023 | 246.53 | 249.75 | 246.14 | 246.63 | 541,968 | +1.02(+0.41%) |
Sep 18, 2023 | 245.34 | 246.27 | 240.09 | 245.61 | 578,399 | -0.58(-0.23%) |
Sep 15, 2023 | 243.48 | 246.99 | 242.73 | 246.19 | 1,086,013 | +1.58(+0.65%) |
Sep 14, 2023 | 243.28 | 245.21 | 242.51 | 244.60 | 456,418 | +2.65(+1.10%) |
Sep 13, 2023 | 242.76 | 244.09 | 240.41 | 241.95 | 403,555 | +0.10(+0.04%) |
Sep 12, 2023 | 240.19 | 242.86 | 239.27 | 241.85 | 451,329 | +1.84(+0.77%) |
Sep 11, 2023 | 243.52 | 245.32 | 239.54 | 240.01 | 569,202 | -1.61(-0.67%) |
Sep 08, 2023 | 234.79 | 241.83 | 234.79 | 241.62 | 652,214 | +6.91(+2.95%) |
Sep 07, 2023 | 234.23 | 236.42 | 233.44 | 234.71 | 499,718 | +0.97(+0.41%) |
Sep 06, 2023 | 230.69 | 235.52 | 230.44 | 233.74 | 446,873 | +1.22(+0.52%) |
Sep 05, 2023 | 234.35 | 235.34 | 232.22 | 232.53 | 389,834 | -0.98(-0.42%) |
Sep 01, 2023 | 230.17 | 236.40 | 228.41 | 233.50 | 539,859 | +3.75(+1.63%) |
Aug 31, 2023 | 232.62 | 233.44 | 228.71 | 229.76 | 615,022 | -2.79(-1.20%) |
Aug 30, 2023 | 232.25 | 234.47 | 231.22 | 232.55 | 429,021 | +0.30(+0.13%) |
Aug 29, 2023 | 235.10 | 237.11 | 231.77 | 232.25 | 519,271 | -3.60(-1.53%) |
Aug 28, 2023 | 232.75 | 237.89 | 231.59 | 235.85 | 571,539 | +2.56(+1.10%) |
Aug 25, 2023 | 233.29 | 234.50 | 230.57 | 233.28 | 552,735 | -0.41(-0.18%) |
Aug 24, 2023 | 229.71 | 235.64 | 228.49 | 233.69 | 670,487 | +5.36(+2.35%) |
Aug 23, 2023 | 229.37 | 230.23 | 224.84 | 228.33 | 405,794 | +0.34(+0.15%) |
Aug 22, 2023 | 230.03 | 233.13 | 226.95 | 228.00 | 434,211 | -3.14(-1.36%) |
Aug 21, 2023 | 225.19 | 233.04 | 225.19 | 231.13 | 620,531 | +6.84(+3.05%) |
Aug 18, 2023 | 218.40 | 226.44 | 217.81 | 224.30 | 692,225 | +5.90(+2.70%) |
Aug 17, 2023 | 220.37 | 221.75 | 217.84 | 218.40 | 406,239 | -2.19(-0.99%) |
Aug 16, 2023 | 221.39 | 222.34 | 220.42 | 220.59 | 281,516 | -0.80(-0.36%) |
Aug 15, 2023 | 225.72 | 226.33 | 220.40 | 221.39 | 282,348 | -5.24(-2.31%) |
Aug 14, 2023 | 224.56 | 227.14 | 223.21 | 226.63 | 290,752 | +1.82(+0.81%) |
Aug 11, 2023 | 224.40 | 227.72 | 221.90 | 224.81 | 343,840 | +0.41(+0.18%) |
Aug 10, 2023 | 225.04 | 227.82 | 221.93 | 224.40 | 499,698 | +0.58(+0.26%) |
Aug 09, 2023 | 229.81 | 230.20 | 223.23 | 223.82 | 682,403 | -5.82(-2.53%) |
Aug 08, 2023 | 228.02 | 230.27 | 224.30 | 229.64 | 564,635 | -3.34(-1.43%) |
Aug 07, 2023 | 231.02 | 233.96 | 231.02 | 232.98 | 383,605 | +2.90(+1.26%) |
Aug 04, 2023 | 235.29 | 236.50 | 229.93 | 230.09 | 480,424 | -5.54(-2.35%) |
Aug 03, 2023 | 230.70 | 238.23 | 230.34 | 235.63 | 686,901 | +4.83(+2.09%) |
Aug 02, 2023 | 230.49 | 231.45 | 229.32 | 230.81 | 740,225 | -1.17(-0.51%) |
Aug 01, 2023 | 227.85 | 232.46 | 227.00 | 231.98 | 793,890 | +3.75(+1.64%) |
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |
Jul 03, 2023 | 217.97 | 220.81 | 215.97 | 219.42 | 299,875 | +3.06(+1.42%) |
Jun 30, 2023 | 217.57 | 218.09 | 214.33 | 216.36 | 516,989 | -0.47(-0.22%) |
Jun 29, 2023 | 212.72 | 217.87 | 211.71 | 216.82 | 657,588 | +6.41(+3.05%) |
Jun 28, 2023 | 211.50 | 212.88 | 209.78 | 210.42 | 443,238 | -1.27(-0.60%) |
Jun 27, 2023 | 210.36 | 213.52 | 208.89 | 211.69 | 544,786 | +1.35(+0.64%) |
Jun 26, 2023 | 206.46 | 212.33 | 206.20 | 210.34 | 658,105 | +3.12(+1.51%) |
Jun 23, 2023 | 207.97 | 209.25 | 206.24 | 207.21 | 1,392,874 | -1.50(-0.72%) |
Jun 22, 2023 | 209.06 | 209.19 | 203.50 | 208.72 | 593,960 | -0.88(-0.42%) |
Jun 21, 2023 | 208.43 | 213.53 | 208.19 | 209.59 | 590,290 | +1.41(+0.68%) |
Jun 20, 2023 | 204.88 | 208.60 | 202.16 | 208.18 | 651,827 | +0.23(+0.11%) |
Jun 16, 2023 | 213.38 | 213.38 | 207.05 | 207.95 | 923,285 | -4.97(-2.33%) |
Jun 15, 2023 | 203.09 | 213.13 | 203.09 | 212.91 | 1,018,211 | +21.02(+10.95%) |
May 08, 2023 | 192.16 | 192.97 | 190.38 | 191.90 | 896,122 | +2.31(+1.22%) |
May 05, 2023 | 186.14 | 194.16 | 185.70 | 189.58 | 1,199,504 | +9.81(+5.45%) |
May 04, 2023 | 182.86 | 183.43 | 177.84 | 179.78 | 1,532,545 | -6.68(-3.58%) |
May 03, 2023 | 194.60 | 196.75 | 185.90 | 186.45 | 1,207,421 | -8.41(-4.32%) |
May 02, 2023 | 207.15 | 208.54 | 193.29 | 194.87 | 1,353,966 | -15.19(-7.23%) |