Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 219.11 | 234.62 | 216.06 | 234.44 | 36,811,024 | +16.43(+7.54%) |
May 30, 2024 | 223.40 | 225.09 | 212.00 | 218.01 | 66,822,560 | -53.61(-19.74%) |
May 29, 2024 | 268.00 | 272.87 | 267.77 | 271.62 | 13,278,596 | +1.79(+0.66%) |
May 28, 2024 | 273.10 | 273.23 | 267.16 | 269.83 | 9,287,025 | -2.46(-0.90%) |
May 24, 2024 | 270.93 | 274.96 | 268.53 | 272.29 | 8,325,134 | -6.28(-2.25%) |
May 23, 2024 | 286.68 | 287.00 | 277.46 | 278.57 | 5,455,272 | -5.25(-1.85%) |
May 22, 2024 | 283.41 | 287.09 | 282.83 | 283.82 | 3,308,464 | +0.06(+0.02%) |
May 21, 2024 | 286.79 | 287.22 | 283.29 | 283.76 | 3,491,762 | -3.31(-1.15%) |
May 20, 2024 | 286.00 | 287.72 | 285.11 | 287.07 | 2,799,122 | +1.46(+0.51%) |
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3,481,363 | +0.93(+0.33%) |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 3,567,524 | -2.86(-0.99%) |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 5,828,358 | +10.74(+3.88%) |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 3,056,418 | -0.72(-0.26%) |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 2,998,562 | +0.85(+0.31%) |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,310 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,687 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |
May 01, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3,761,012 | -0.25(-0.09%) |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5,217,477 | -6.80(-2.47%) |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3,608,697 | +1.45(+0.53%) |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 3,754,597 | +1.15(+0.42%) |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4,811,483 | -3.05(-1.10%) |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3,936,488 | -0.49(-0.18%) |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6,283,757 | +2.87(+1.05%) |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 6,751,860 | +3.44(+1.27%) |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 4,913,559 | -1.55(-0.57%) |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 5,916,579 | -4.40(-1.59%) |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4,198,890 | -1.09(-0.39%) |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7,623,783 | +4.51(+1.65%) |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 18,362,676 | -21.42(-7.28%) |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 3,819,972 | -4.83(-1.61%) |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3,467,568 | -0.47(-0.16%) |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3,036,045 | -2.75(-0.91%) |
Apr 09, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2,997,769 | +0.64(+0.21%) |
Apr 08, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3,142,828 | -0.18(-0.06%) |
Apr 05, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4,918,182 | +7.77(+2.64%) |
Apr 04, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 8,349,770 | -10.60(-3.48%) |
Apr 03, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 3,047,162 | +0.74(+0.24%) |
Apr 02, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4,745,995 | +1.74(+0.58%) |
Apr 01, 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 2,917,941 | +1.08(+0.36%) |
Mar 28, 2024 | 300.00 | 301.89 | 301.85 | 301.18 | 4,892,319 | -0.20(-0.07%) |
Mar 27, 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 3,859,555 | -4.45(-1.46%) |
Mar 26, 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 3,893,496 | -0.23(-0.08%) |
Mar 25, 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 4,140,681 | -1.71(-0.56%) |
Mar 22, 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 3,779,211 | -0.62(-0.20%) |
Mar 21, 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 6,089,993 | +2.31(+0.75%) |
Mar 20, 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 4,945,501 | +4.63(+1.54%) |
Mar 19, 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 3,329,476 | +0.94(+0.31%) |
Mar 18, 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 5,239,977 | +6.18(+2.10%) |
Mar 15, 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 11,885,107 | -8.99(-2.96%) |
Mar 14, 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 4,828,275 | -1.36(-0.45%) |
Mar 13, 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 5,548,612 | -1.54(-0.50%) |
Mar 12, 2024 | 306.31 | 308.64 | 303.47 | 306.22 | 4,837,745 | +0.62(+0.20%) |
Mar 11, 2024 | 302.25 | 307.20 | 299.86 | 305.60 | 4,900,527 | +0.72(+0.24%) |
Mar 08, 2024 | 301.81 | 308.47 | 301.81 | 304.88 | 4,858,006 | +2.86(+0.95%) |
Mar 07, 2024 | 305.60 | 306.37 | 301.36 | 302.02 | 6,793,754 | -1.35(-0.44%) |
Mar 06, 2024 | 304.24 | 305.49 | 302.34 | 303.37 | 8,444,824 | +5.01(+1.68%) |
Mar 05, 2024 | 310.90 | 312.14 | 295.75 | 298.36 | 9,361,278 | -15.87(-5.05%) |
Mar 04, 2024 | 314.16 | 317.24 | 313.13 | 314.23 | 9,360,626 | -2.24(-0.71%) |
Mar 01, 2024 | 306.60 | 318.30 | 306.21 | 316.47 | 9,469,708 | +8.05(+2.61%) |
Feb 29, 2024 | 299.61 | 310.13 | 294.40 | 308.42 | 21,757,364 | +9.04(+3.02%) |
Feb 28, 2024 | 299.19 | 300.48 | 296.22 | 299.38 | 12,109,362 | +0.27(+0.09%) |
Feb 27, 2024 | 301.19 | 301.36 | 296.21 | 299.11 | 6,168,413 | -0.89(-0.30%) |
Feb 26, 2024 | 295.20 | 303.43 | 294.62 | 300.00 | 8,846,959 | +7.58(+2.59%) |
Feb 23, 2024 | 297.61 | 297.61 | 290.70 | 292.42 | 4,422,559 | -0.85(-0.29%) |
Feb 22, 2024 | 291.62 | 294.25 | 291.02 | 293.27 | 5,270,583 | +10.09(+3.56%) |
Feb 21, 2024 | 279.70 | 283.20 | 277.99 | 283.18 | 3,802,138 | -2.84(-0.99%) |
Feb 20, 2024 | 289.12 | 290.47 | 283.78 | 286.02 | 4,425,335 | -3.33(-1.15%) |
Feb 16, 2024 | 291.62 | 291.69 | 287.50 | 289.34 | 4,167,015 | -2.22(-0.76%) |
Feb 15, 2024 | 290.96 | 291.62 | 287.63 | 291.56 | 4,306,264 | +2.79(+0.96%) |
Feb 14, 2024 | 284.63 | 289.08 | 284.27 | 288.77 | 3,871,951 | +7.99(+2.85%) |
Feb 13, 2024 | 280.04 | 283.06 | 276.06 | 280.78 | 4,963,231 | -6.16(-2.15%) |
Feb 12, 2024 | 290.44 | 290.62 | 286.63 | 286.94 | 3,754,098 | -3.98(-1.37%) |
Feb 09, 2024 | 292.87 | 294.86 | 290.67 | 290.92 | 4,382,082 | -0.65(-0.22%) |
Feb 08, 2024 | 288.92 | 292.73 | 288.60 | 291.57 | 4,584,412 | +3.11(+1.08%) |
Feb 07, 2024 | 286.98 | 289.42 | 284.83 | 288.46 | 3,624,859 | +3.01(+1.05%) |
Feb 06, 2024 | 287.56 | 288.26 | 281.54 | 285.46 | 4,224,848 | -2.28(-0.79%) |
Feb 05, 2024 | 285.88 | 288.67 | 280.99 | 287.73 | 5,280,347 | +2.45(+0.86%) |
Feb 02, 2024 | 284.83 | 287.78 | 282.79 | 285.29 | 3,734,385 | +1.86(+0.66%) |
Feb 01, 2024 | 281.64 | 284.68 | 280.99 | 283.43 | 3,219,841 | +2.71(+0.96%) |
Jan 31, 2024 | 283.68 | 285.26 | 280.45 | 280.72 | 4,564,696 | -6.63(-2.31%) |
Jan 30, 2024 | 287.25 | 288.91 | 286.14 | 287.36 | 4,818,280 | -0.13(-0.04%) |
Jan 29, 2024 | 281.03 | 287.77 | 280.63 | 287.48 | 5,768,219 | +7.91(+2.83%) |
Jan 26, 2024 | 278.92 | 282.97 | 278.32 | 279.57 | 4,883,738 | +0.91(+0.33%) |
Jan 25, 2024 | 278.25 | 279.49 | 276.50 | 278.67 | 4,179,269 | +2.15(+0.78%) |
Jan 24, 2024 | 279.62 | 280.59 | 276.33 | 276.52 | 7,045,320 | +0.11(+0.04%) |
Jan 23, 2024 | 280.46 | 281.34 | 275.35 | 276.41 | 6,588,361 | -3.53(-1.26%) |
Jan 22, 2024 | 283.42 | 285.35 | 279.81 | 279.93 | 6,743,549 | -0.58(-0.21%) |
Jan 19, 2024 | 276.15 | 281.63 | 275.17 | 280.51 | 7,423,263 | +6.41(+2.34%) |
Jan 18, 2024 | 272.64 | 275.33 | 271.79 | 274.10 | 4,756,271 | +3.02(+1.11%) |
Jan 17, 2024 | 267.94 | 271.55 | 263.79 | 271.09 | 4,711,049 | +2.25(+0.84%) |
Jan 16, 2024 | 269.35 | 271.21 | 267.37 | 268.84 | 5,865,735 | -2.74(-1.01%) |
Jan 12, 2024 | 270.88 | 274.88 | 270.71 | 271.57 | 4,853,941 | +0.55(+0.20%) |
Jan 11, 2024 | 267.65 | 272.60 | 264.75 | 271.03 | 9,021,587 | +7.24(+2.75%) |
Jan 10, 2024 | 262.93 | 266.11 | 262.41 | 263.79 | 5,133,432 | +2.79(+1.07%) |
Jan 09, 2024 | 259.16 | 263.59 | 258.44 | 261.00 | 4,577,154 | +0.47(+0.18%) |
Jan 08, 2024 | 251.88 | 261.22 | 251.17 | 260.53 | 6,633,963 | +9.74(+3.88%) |
Jan 05, 2024 | 250.88 | 253.58 | 249.84 | 250.79 | 3,680,781 | -0.12(-0.05%) |
Jan 04, 2024 | 251.50 | 252.31 | 249.51 | 250.91 | 4,494,677 | -0.60(-0.24%) |
Jan 03, 2024 | 253.17 | 253.83 | 251.44 | 251.51 | 5,103,105 | -4.28(-1.68%) |
Jan 02, 2024 | 260.20 | 260.22 | 253.44 | 255.80 | 4,744,447 | -7.00(-2.66%) |
Dec 29, 2023 | 264.66 | 265.30 | 262.31 | 262.80 | 3,711,398 | -2.44(-0.92%) |
Dec 28, 2023 | 266.15 | 266.57 | 264.95 | 265.23 | 2,962,309 | -1.14(-0.43%) |
Dec 27, 2023 | 265.59 | 266.66 | 265.05 | 266.37 | 3,391,651 | +0.50(+0.19%) |
Dec 26, 2023 | 265.18 | 266.18 | 264.27 | 265.87 | 3,223,039 | -0.12(-0.05%) |
Dec 22, 2023 | 266.91 | 267.80 | 264.95 | 265.99 | 3,114,730 | -0.91(-0.34%) |
Dec 21, 2023 | 264.40 | 268.01 | 263.89 | 266.90 | 5,165,582 | +6.99(+2.69%) |
Dec 20, 2023 | 261.32 | 264.57 | 259.74 | 259.91 | 4,508,769 | -4.08(-1.55%) |
Dec 19, 2023 | 265.12 | 266.23 | 263.39 | 264.00 | 4,670,634 | +0.75(+0.28%) |
Dec 18, 2023 | 259.48 | 265.24 | 259.34 | 263.25 | 7,506,649 | +1.99(+0.76%) |
Dec 15, 2023 | 254.68 | 261.97 | 254.18 | 261.26 | 13,763,051 | +4.38(+1.71%) |
Dec 14, 2023 | 256.17 | 258.43 | 252.89 | 256.87 | 6,620,624 | -0.11(-0.04%) |
Dec 13, 2023 | 257.17 | 258.78 | 254.83 | 256.98 | 6,531,330 | +0.87(+0.34%) |
Dec 12, 2023 | 251.47 | 256.25 | 250.69 | 256.12 | 5,838,096 | +4.34(+1.73%) |
Dec 11, 2023 | 249.67 | 253.19 | 249.38 | 251.77 | 4,771,222 | +1.29(+0.51%) |
Dec 08, 2023 | 248.23 | 251.76 | 247.79 | 250.48 | 4,611,824 | +1.96(+0.79%) |
Dec 07, 2023 | 248.43 | 250.40 | 246.56 | 248.53 | 6,573,257 | -0.28(-0.11%) |
Dec 06, 2023 | 251.19 | 253.65 | 248.53 | 248.81 | 5,380,046 | -1.89(-0.75%) |
Dec 05, 2023 | 249.66 | 251.34 | 248.32 | 250.69 | 5,723,080 | +0.36(+0.14%) |
Dec 04, 2023 | 252.47 | 254.79 | 249.52 | 250.33 | 11,442,415 | -9.33(-3.59%) |
Dec 01, 2023 | 249.67 | 263.09 | 249.37 | 259.66 | 14,557,233 | +8.09(+3.22%) |
Nov 30, 2023 | 248.72 | 252.17 | 243.33 | 251.57 | 24,446,064 | +21.52(+9.36%) |
Nov 29, 2023 | 228.31 | 231.20 | 226.96 | 230.05 | 12,154,116 | +5.42(+2.41%) |
Nov 28, 2023 | 223.32 | 225.24 | 221.97 | 224.63 | 5,531,601 | +0.13(+0.06%) |
Nov 27, 2023 | 225.21 | 225.93 | 223.96 | 224.50 | 4,891,381 | +0.41(+0.18%) |
Nov 24, 2023 | 224.07 | 224.20 | 221.83 | 224.09 | 1,876,961 | +0.54(+0.24%) |
Nov 22, 2023 | 224.01 | 225.40 | 222.92 | 223.55 | 3,899,502 | -0.48(-0.21%) |
Nov 21, 2023 | 223.71 | 225.68 | 223.25 | 224.03 | 3,867,762 | -0.81(-0.36%) |
Nov 20, 2023 | 221.14 | 225.81 | 220.33 | 224.84 | 4,605,347 | +3.91(+1.77%) |
Nov 17, 2023 | 220.88 | 222.50 | 220.09 | 220.93 | 3,641,150 | -0.23(-0.10%) |
Nov 16, 2023 | 219.71 | 222.48 | 218.65 | 221.16 | 3,724,639 | +2.03(+0.93%) |
Nov 15, 2023 | 220.46 | 221.08 | 217.38 | 219.13 | 4,805,886 | -1.76(-0.80%) |
Nov 14, 2023 | 218.71 | 220.96 | 217.67 | 220.89 | 4,749,578 | +5.89(+2.74%) |
Nov 13, 2023 | 212.29 | 215.86 | 211.48 | 215.00 | 3,509,063 | +1.65(+0.77%) |
Nov 10, 2023 | 209.13 | 213.99 | 208.57 | 213.35 | 4,118,789 | +3.62(+1.72%) |
Nov 09, 2023 | 213.29 | 213.30 | 208.80 | 209.74 | 4,736,707 | -1.46(-0.69%) |
Nov 08, 2023 | 212.14 | 212.24 | 209.38 | 211.19 | 3,436,808 | -0.37(-0.17%) |
Nov 07, 2023 | 209.23 | 213.06 | 208.68 | 211.56 | 5,472,066 | +4.41(+2.13%) |
Nov 06, 2023 | 207.94 | 208.21 | 204.42 | 207.15 | 3,734,205 | -0.05(-0.02%) |
Nov 03, 2023 | 209.12 | 209.91 | 206.93 | 207.20 | 3,866,926 | -0.64(-0.31%) |
Nov 02, 2023 | 206.04 | 207.99 | 205.68 | 207.84 | 4,969,872 | +4.19(+2.06%) |
Nov 01, 2023 | 200.66 | 204.22 | 200.23 | 203.64 | 3,597,811 | +3.08(+1.53%) |
Oct 31, 2023 | 200.16 | 201.65 | 198.40 | 200.57 | 3,429,341 | +1.56(+0.78%) |
Oct 30, 2023 | 198.74 | 200.32 | 196.82 | 199.01 | 3,442,913 | +2.70(+1.37%) |
Oct 27, 2023 | 197.04 | 198.05 | 195.16 | 196.31 | 3,172,694 | +0.32(+0.16%) |
Oct 26, 2023 | 197.16 | 199.40 | 193.43 | 195.99 | 5,155,021 | -0.81(-0.41%) |
Oct 25, 2023 | 202.94 | 203.47 | 195.18 | 196.80 | 4,493,718 | -7.15(-3.51%) |
Oct 24, 2023 | 203.46 | 204.37 | 200.66 | 203.95 | 3,964,906 | +2.22(+1.10%) |
Oct 23, 2023 | 199.64 | 203.30 | 197.59 | 201.74 | 4,569,749 | -1.73(-0.85%) |
Oct 20, 2023 | 207.09 | 207.84 | 201.86 | 203.46 | 5,546,315 | -4.58(-2.20%) |
Oct 19, 2023 | 206.18 | 210.68 | 205.26 | 208.05 | 5,001,782 | +3.49(+1.70%) |
Oct 18, 2023 | 208.61 | 209.36 | 203.92 | 204.56 | 3,384,170 | -5.00(-2.39%) |
Oct 17, 2023 | 206.22 | 211.66 | 205.73 | 209.57 | 3,862,991 | +1.31(+0.63%) |
Oct 16, 2023 | 205.57 | 209.22 | 204.77 | 208.26 | 3,627,599 | +3.94(+1.93%) |
Oct 13, 2023 | 204.84 | 206.87 | 202.94 | 204.32 | 3,683,216 | -1.09(-0.53%) |
Oct 12, 2023 | 207.56 | 208.31 | 203.00 | 205.41 | 3,553,212 | -1.17(-0.57%) |
Oct 11, 2023 | 206.96 | 208.93 | 204.14 | 206.58 | 3,975,229 | -0.03(-0.01%) |
Oct 10, 2023 | 207.37 | 208.94 | 205.99 | 206.61 | 4,541,803 | -0.34(-0.16%) |
Oct 09, 2023 | 204.62 | 208.01 | 204.42 | 206.95 | 2,784,853 | -0.14(-0.07%) |
Oct 06, 2023 | 200.22 | 208.00 | 199.63 | 207.09 | 4,995,708 | +5.34(+2.65%) |
Oct 05, 2023 | 201.74 | 201.89 | 198.23 | 201.75 | 3,597,041 | +0.14(+0.07%) |
Oct 04, 2023 | 200.62 | 202.47 | 199.25 | 201.61 | 3,660,408 | +2.04(+1.02%) |
Oct 03, 2023 | 202.49 | 203.30 | 197.16 | 199.57 | 4,627,934 | -3.88(-1.90%) |
Oct 02, 2023 | 200.54 | 204.84 | 200.26 | 203.44 | 3,748,700 | +0.93(+0.46%) |
Sep 29, 2023 | 204.81 | 207.52 | 201.84 | 202.51 | 4,413,153 | -0.42(-0.21%) |
Sep 28, 2023 | 200.50 | 204.88 | 199.29 | 202.94 | 4,349,565 | +0.47(+0.23%) |
Sep 27, 2023 | 202.72 | 203.66 | 200.68 | 202.47 | 4,122,611 | +0.24(+0.12%) |
Sep 26, 2023 | 205.20 | 206.17 | 201.02 | 202.23 | 5,411,391 | -3.84(-1.87%) |
Sep 25, 2023 | 204.73 | 206.26 | 205.16 | 206.07 | 4,071,955 | -0.09(-0.04%) |
Sep 22, 2023 | 209.04 | 209.45 | 205.61 | 206.16 | 3,853,622 | -2.18(-1.04%) |
Sep 21, 2023 | 209.53 | 211.62 | 207.80 | 208.34 | 4,964,078 | -4.41(-2.07%) |
Sep 20, 2023 | 214.92 | 216.90 | 212.64 | 212.75 | 2,995,088 | -2.67(-1.24%) |
Sep 19, 2023 | 214.11 | 215.78 | 211.98 | 215.42 | 4,007,393 | +0.70(+0.33%) |
Sep 18, 2023 | 214.28 | 216.10 | 213.90 | 214.72 | 4,284,997 | +0.39(+0.18%) |
Sep 15, 2023 | 218.58 | 218.90 | 213.18 | 214.33 | 10,000,991 | -4.16(-1.91%) |
Sep 14, 2023 | 219.13 | 220.21 | 218.06 | 218.50 | 4,302,625 | -0.02(-0.01%) |
Sep 13, 2023 | 220.89 | 221.57 | 218.01 | 218.51 | 4,178,858 | -2.86(-1.29%) |
Sep 12, 2023 | 223.16 | 224.50 | 220.97 | 221.37 | 4,006,811 | -3.64(-1.62%) |
Sep 11, 2023 | 225.72 | 226.53 | 222.50 | 225.02 | 4,423,239 | +0.55(+0.24%) |
Sep 08, 2023 | 223.03 | 225.18 | 222.57 | 224.47 | 4,586,379 | +2.23(+1.00%) |
Sep 07, 2023 | 219.48 | 222.44 | 219.02 | 222.24 | 4,200,988 | +0.91(+0.41%) |
Sep 06, 2023 | 219.18 | 221.92 | 218.73 | 221.33 | 5,072,754 | +2.93(+1.34%) |
Sep 05, 2023 | 219.04 | 220.03 | 217.33 | 218.41 | 5,813,970 | -2.84(-1.28%) |
Sep 01, 2023 | 223.21 | 223.68 | 220.23 | 221.24 | 5,608,301 | +0.07(+0.03%) |
Aug 31, 2023 | 227.70 | 228.49 | 220.91 | 221.17 | 19,290,730 | +6.41(+2.99%) |
Aug 30, 2023 | 211.49 | 215.31 | 209.16 | 214.76 | 9,898,049 | +3.08(+1.45%) |
Aug 29, 2023 | 206.48 | 212.18 | 206.25 | 211.68 | 5,859,536 | +0.24(+0.11%) |
Aug 28, 2023 | 210.18 | 213.20 | 209.37 | 211.44 | 4,089,078 | +2.25(+1.07%) |
Aug 25, 2023 | 205.24 | 210.51 | 205.21 | 209.20 | 3,072,829 | +3.96(+1.93%) |
Aug 24, 2023 | 210.74 | 211.71 | 205.17 | 205.24 | 3,965,351 | -3.62(-1.73%) |
Aug 23, 2023 | 207.73 | 210.72 | 206.87 | 208.86 | 3,832,472 | +2.37(+1.15%) |
Aug 22, 2023 | 209.58 | 209.83 | 205.73 | 206.49 | 3,157,425 | -2.27(-1.09%) |
Aug 21, 2023 | 205.73 | 209.15 | 203.95 | 208.76 | 4,028,553 | +4.19(+2.05%) |
Aug 18, 2023 | 200.71 | 205.23 | 199.94 | 204.56 | 4,272,743 | +0.99(+0.49%) |
Aug 17, 2023 | 206.30 | 206.66 | 203.12 | 203.57 | 4,066,676 | -3.15(-1.52%) |
Aug 16, 2023 | 207.73 | 209.42 | 206.68 | 206.72 | 2,762,829 | -1.79(-0.86%) |
Aug 15, 2023 | 210.06 | 212.09 | 207.57 | 208.51 | 4,081,413 | -3.27(-1.55%) |
Aug 14, 2023 | 207.63 | 211.82 | 206.85 | 211.78 | 3,304,681 | +3.35(+1.61%) |
Aug 11, 2023 | 205.86 | 209.23 | 205.23 | 208.43 | 2,934,605 | +0.45(+0.22%) |
Aug 10, 2023 | 207.91 | 210.07 | 206.17 | 207.98 | 4,009,798 | +2.39(+1.16%) |
Aug 09, 2023 | 211.37 | 211.38 | 204.64 | 205.59 | 7,869,181 | -5.71(-2.70%) |
Aug 08, 2023 | 213.27 | 213.91 | 210.87 | 211.30 | 4,849,966 | -4.47(-2.07%) |
Aug 07, 2023 | 215.03 | 216.61 | 214.09 | 215.78 | 3,619,891 | +1.47(+0.68%) |
Aug 04, 2023 | 216.13 | 216.97 | 212.79 | 214.31 | 4,808,970 | -0.97(-0.45%) |
Aug 03, 2023 | 215.92 | 217.93 | 214.32 | 215.28 | 5,522,941 | -4.93(-2.24%) |
Aug 02, 2023 | 221.69 | 222.56 | 218.51 | 220.21 | 5,134,892 | -3.77(-1.68%) |
Aug 01, 2023 | 223.60 | 224.52 | 221.34 | 223.98 | 4,219,692 | -0.74(-0.33%) |
Jul 31, 2023 | 222.06 | 225.09 | 221.46 | 224.72 | 5,583,905 | -0.59(-0.26%) |
Jul 28, 2023 | 225.71 | 227.01 | 223.69 | 225.31 | 4,244,830 | +0.45(+0.20%) |
Jul 27, 2023 | 227.74 | 229.84 | 223.72 | 224.86 | 4,299,632 | -0.43(-0.19%) |
Jul 26, 2023 | 224.17 | 227.21 | 222.83 | 225.29 | 4,862,438 | -0.45(-0.20%) |
Jul 25, 2023 | 225.59 | 227.22 | 224.90 | 225.74 | 3,207,568 | +0.37(+0.16%) |
Jul 24, 2023 | 226.96 | 227.29 | 223.25 | 225.37 | 5,370,287 | -2.40(-1.05%) |
Jul 21, 2023 | 229.70 | 230.51 | 226.99 | 227.76 | 3,534,354 | -0.10(-0.04%) |
Jul 20, 2023 | 230.80 | 233.19 | 227.02 | 227.86 | 5,308,472 | -6.20(-2.65%) |
Jul 19, 2023 | 233.68 | 237.91 | 230.93 | 234.06 | 8,546,738 | +6.73(+2.96%) |
Jul 18, 2023 | 226.75 | 229.32 | 225.17 | 227.33 | 5,100,794 | -0.37(-0.16%) |
Jul 17, 2023 | 228.94 | 229.98 | 227.51 | 227.70 | 3,562,600 | -1.33(-0.58%) |
Jul 14, 2023 | 229.40 | 231.90 | 227.85 | 229.03 | 4,284,330 | -1.04(-0.45%) |
Jul 13, 2023 | 227.96 | 230.66 | 227.30 | 230.07 | 5,805,856 | +3.09(+1.36%) |
Jul 12, 2023 | 221.61 | 227.79 | 221.32 | 226.98 | 8,930,290 | +6.10(+2.76%) |
Jul 11, 2023 | 221.77 | 222.06 | 216.96 | 220.88 | 10,042,076 | +8.35(+3.93%) |
Jul 10, 2023 | 208.73 | 212.59 | 208.04 | 212.53 | 3,856,028 | +3.22(+1.54%) |
Jul 07, 2023 | 209.50 | 211.83 | 209.01 | 209.32 | 3,026,099 | -0.55(-0.26%) |
Jul 06, 2023 | 210.92 | 212.22 | 207.56 | 209.87 | 4,258,857 | -3.67(-1.72%) |
Jul 05, 2023 | 210.22 | 214.34 | 209.82 | 213.54 | 5,076,353 | +2.17(+1.03%) |
Jul 03, 2023 | 210.29 | 211.68 | 209.65 | 211.37 | 2,403,101 | +0.39(+0.18%) |
Jun 30, 2023 | 211.58 | 213.57 | 210.69 | 210.98 | 5,993,827 | +0.83(+0.39%) |
Jun 29, 2023 | 211.62 | 212.37 | 209.45 | 210.16 | 3,843,150 | -1.74(-0.82%) |
Jun 28, 2023 | 208.14 | 211.92 | 207.33 | 211.89 | 4,781,471 | +3.34(+1.60%) |
Jun 27, 2023 | 207.87 | 210.21 | 207.25 | 208.55 | 4,019,523 | +1.46(+0.70%) |
Jun 26, 2023 | 208.75 | 211.47 | 207.08 | 207.09 | 4,777,094 | -2.73(-1.30%) |
Jun 23, 2023 | 210.22 | 210.72 | 207.80 | 209.82 | 14,204,445 | -3.20(-1.50%) |
Jun 22, 2023 | 209.36 | 213.68 | 208.82 | 213.01 | 5,698,803 | +3.69(+1.77%) |
Jun 21, 2023 | 216.24 | 217.51 | 207.80 | 209.32 | 7,978,182 | -7.37(-3.40%) |
Jun 20, 2023 | 208.38 | 216.77 | 208.34 | 216.69 | 9,536,818 | +5.20(+2.46%) |
Jun 16, 2023 | 213.26 | 213.37 | 210.32 | 211.48 | 13,690,571 | -0.16(-0.08%) |
Jun 15, 2023 | 207.68 | 213.05 | 207.10 | 211.64 | 7,914,585 | +2.52(+1.20%) |
Jun 14, 2023 | 207.43 | 211.43 | 204.75 | 209.13 | 8,973,733 | +0.42(+0.20%) |
Jun 13, 2023 | 215.22 | 215.95 | 207.65 | 208.71 | 11,709,981 | -4.70(-2.20%) |
Jun 12, 2023 | 215.87 | 220.10 | 211.86 | 213.41 | 11,594,876 | -1.62(-0.75%) |
Jun 09, 2023 | 210.41 | 218.38 | 210.41 | 215.03 | 7,689,756 | +5.77(+2.76%) |
Jun 08, 2023 | 205.11 | 210.11 | 204.58 | 209.26 | 5,556,339 | +3.80(+1.85%) |
Jun 07, 2023 | 214.60 | 216.38 | 204.51 | 205.46 | 9,334,053 | -7.11(-3.34%) |
Jun 06, 2023 | 208.28 | 213.12 | 208.10 | 212.57 | 6,803,389 | +2.99(+1.42%) |
Jun 05, 2023 | 210.19 | 212.04 | 206.78 | 209.59 | 8,845,138 | -3.17(-1.49%) |
Jun 02, 2023 | 212.62 | 215.86 | 210.16 | 212.75 | 11,041,317 | +0.13(+0.06%) |