Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 224.64 | 225.27 | 222.88 | 223.80 | 312,128 | -1.51(-0.67%) |
May 21, 2024 | 225.32 | 225.67 | 224.68 | 225.31 | 339,296 | -0.55(-0.24%) |
May 20, 2024 | 225.65 | 226.51 | 225.12 | 225.86 | 337,560 | +0.30(+0.13%) |
May 17, 2024 | 225.41 | 225.64 | 224.63 | 225.56 | 553,818 | +0.20(+0.09%) |
May 16, 2024 | 226.76 | 227.03 | 225.21 | 225.36 | 529,715 | -1.58(-0.70%) |
May 15, 2024 | 227.13 | 227.75 | 225.88 | 226.94 | 414,708 | +1.78(+0.79%) |
May 14, 2024 | 225.00 | 225.81 | 224.11 | 225.16 | 380,972 | +2.26(+1.01%) |
May 13, 2024 | 224.00 | 224.83 | 222.79 | 222.90 | 454,454 | +0.36(+0.16%) |
May 10, 2024 | 224.00 | 224.34 | 222.06 | 222.54 | 1,076,749 | -0.88(-0.39%) |
May 09, 2024 | 221.05 | 223.44 | 220.78 | 223.42 | 681,607 | +2.59(+1.17%) |
May 08, 2024 | 220.19 | 220.94 | 219.84 | 220.83 | 406,162 | -0.93(-0.42%) |
May 07, 2024 | 221.84 | 223.00 | 221.46 | 221.76 | 455,366 | -0.01(-0.00%) |
May 06, 2024 | 220.50 | 221.78 | 220.44 | 221.77 | 1,001,056 | +3.03(+1.39%) |
May 03, 2024 | 220.04 | 220.79 | 218.13 | 218.74 | 610,830 | +1.95(+0.90%) |
May 02, 2024 | 216.32 | 217.11 | 213.51 | 216.79 | 676,554 | +2.97(+1.39%) |
May 01, 2024 | 213.38 | 217.72 | 212.90 | 213.82 | 668,848 | +0.03(+0.01%) |
Apr 30, 2024 | 216.65 | 216.82 | 213.66 | 213.79 | 437,932 | -4.16(-1.91%) |
Apr 29, 2024 | 217.23 | 218.36 | 216.88 | 217.95 | 513,901 | +1.39(+0.64%) |
Apr 26, 2024 | 215.76 | 217.14 | 215.06 | 216.56 | 395,295 | +1.16(+0.54%) |
Apr 25, 2024 | 214.31 | 215.79 | 212.66 | 215.40 | 369,568 | -1.08(-0.50%) |
Apr 24, 2024 | 216.51 | 217.47 | 215.00 | 216.48 | 406,405 | -0.22(-0.10%) |
Apr 23, 2024 | 213.74 | 217.38 | 213.74 | 216.70 | 480,460 | +3.16(+1.48%) |
Apr 22, 2024 | 212.22 | 214.67 | 211.16 | 213.54 | 434,160 | +2.17(+1.03%) |
Apr 19, 2024 | 210.36 | 212.50 | 209.97 | 211.37 | 758,873 | +0.61(+0.29%) |
Apr 18, 2024 | 211.75 | 213.43 | 210.19 | 210.76 | 903,684 | -0.45(-0.21%) |
Apr 17, 2024 | 213.90 | 214.10 | 210.90 | 211.21 | 751,283 | -1.46(-0.69%) |
Apr 16, 2024 | 212.88 | 213.99 | 211.24 | 212.67 | 881,711 | -1.06(-0.50%) |
Apr 15, 2024 | 218.18 | 219.00 | 213.05 | 213.73 | 934,910 | -3.22(-1.48%) |
Apr 12, 2024 | 219.72 | 220.05 | 216.03 | 216.95 | 527,694 | -3.83(-1.73%) |
Apr 11, 2024 | 221.10 | 221.41 | 218.88 | 220.78 | 488,781 | +0.40(+0.18%) |
Apr 10, 2024 | 220.83 | 222.24 | 219.37 | 220.38 | 502,404 | -4.91(-2.18%) |
Apr 09, 2024 | 225.39 | 225.85 | 223.30 | 225.29 | 555,908 | +0.71(+0.32%) |
Apr 08, 2024 | 224.71 | 225.23 | 223.68 | 224.58 | 365,813 | +1.03(+0.46%) |
Apr 05, 2024 | 221.81 | 224.20 | 221.46 | 223.55 | 522,646 | +1.76(+0.79%) |
Apr 04, 2024 | 226.17 | 226.65 | 221.40 | 221.79 | 588,485 | -2.36(-1.05%) |
Apr 03, 2024 | 222.70 | 224.67 | 222.51 | 224.15 | 552,980 | +0.94(+0.42%) |
Apr 02, 2024 | 224.54 | 224.54 | 222.28 | 223.21 | 634,292 | -3.42(-1.51%) |
Apr 01, 2024 | 228.90 | 228.98 | 226.33 | 226.63 | 769,496 | -1.96(-0.86%) |
Mar 28, 2024 | 228.17 | 228.78 | 228.77 | 228.59 | 828,494 | +0.79(+0.35%) |
Mar 27, 2024 | 225.51 | 227.80 | 225.21 | 227.80 | 1,043,150 | +3.88(+1.73%) |
Mar 26, 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 579,830 | -0.19(-0.08%) |
Mar 25, 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 500,252 | +0.12(+0.05%) |
Mar 22, 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 607,032 | -2.97(-1.31%) |
Mar 21, 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 1,155,519 | +2.50(+1.11%) |
Mar 20, 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 795,747 | +3.44(+1.56%) |
Mar 19, 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 734,729 | +1.31(+0.60%) |
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 560,971 | -0.30(-0.14%) |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 822,747 | -0.16(-0.07%) |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 537,780 | -3.06(-1.37%) |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 520,131 | +0.79(+0.36%) |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 712,292 | +0.61(+0.27%) |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 609,147 | -1.05(-0.47%) |
Mar 08, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 1,009,747 | -0.52(-0.23%) |
Mar 07, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 588,197 | +1.88(+0.85%) |
Mar 06, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 683,687 | +1.49(+0.68%) |
Mar 05, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 736,381 | -1.66(-0.75%) |
Mar 04, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 656,642 | +0.40(+0.18%) |
Mar 01, 2024 | 220.12 | 221.43 | 218.59 | 221.29 | 717,478 | +1.73(+0.79%) |
Feb 29, 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 623,281 | +1.44(+0.66%) |
Feb 28, 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 473,706 | -0.65(-0.30%) |
Feb 27, 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 626,288 | +1.82(+0.84%) |
Feb 26, 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 592,667 | +0.24(+0.11%) |
Feb 23, 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 704,927 | +0.70(+0.32%) |
Feb 22, 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 987,115 | +2.26(+1.06%) |
Feb 21, 2024 | 213.41 | 213.96 | 212.26 | 213.75 | 659,597 | -0.65(-0.30%) |
Feb 20, 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 665,595 | -1.79(-0.83%) |
Feb 16, 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 1,001,317 | -2.01(-0.92%) |
Feb 15, 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 590,881 | +4.03(+1.88%) |
Feb 14, 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 5,489,533 | +3.99(+1.90%) |
Feb 13, 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 4,469,337 | -6.34(-2.93%) |
Feb 12, 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 680,091 | +2.39(+1.12%) |
Feb 09, 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 850,459 | +1.98(+0.93%) |
Feb 08, 2024 | 209.86 | 212.26 | 209.41 | 212.15 | 1,984,205 | +2.51(+1.20%) |
Feb 07, 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 490,328 | +0.58(+0.28%) |
Feb 06, 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 613,316 | +1.39(+0.67%) |
Feb 05, 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 551,168 | -2.52(-1.20%) |
Feb 02, 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 640,640 | -0.22(-0.10%) |
Feb 01, 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 578,305 | +2.83(+1.36%) |
Jan 31, 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 765,959 | -4.45(-2.10%) |
Jan 30, 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 693,668 | -1.02(-0.48%) |
Jan 29, 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 664,289 | +2.81(+1.34%) |
Jan 26, 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 634,217 | +0.41(+0.20%) |
Jan 25, 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 923,267 | +1.54(+0.74%) |
Jan 24, 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 1,044,116 | -1.63(-0.78%) |
Jan 23, 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 813,133 | -0.74(-0.35%) |
Jan 22, 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 812,529 | +2.95(+1.42%) |
Jan 19, 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 842,686 | +2.06(+1.00%) |
Jan 18, 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 621,337 | +1.65(+0.81%) |
Jan 17, 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 944,978 | -1.65(-0.80%) |
Jan 16, 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 1,369,922 | -1.74(-0.84%) |
Jan 12, 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 572,726 | -0.60(-0.29%) |
Jan 11, 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 853,799 | -1.08(-0.52%) |
Jan 10, 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 523,494 | +0.47(+0.23%) |
Jan 09, 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 729,219 | -1.54(-0.73%) |
Jan 08, 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 764,652 | +3.27(+1.58%) |
Jan 05, 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 554,665 | +0.45(+0.22%) |
Jan 04, 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 558,811 | -0.23(-0.11%) |
Jan 03, 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 945,749 | -5.26(-2.48%) |
Jan 02, 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 979,552 | -1.42(-0.67%) |
Dec 29, 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 780,331 | -2.39(-1.11%) |
Dec 28, 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 969,774 | -0.18(-0.08%) |
Dec 27, 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 945,524 | +0.43(+0.20%) |
Dec 26, 2023 | 214.12 | 216.09 | 213.77 | 215.47 | 768,719 | +1.66(+0.78%) |
Dec 22, 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 764,354 | +1.42(+0.67%) |
Dec 21, 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 882,013 | +3.20(+1.53%) |
Dec 20, 2023 | 212.62 | 214.20 | 208.98 | 209.19 | 1,622,141 | -3.93(-1.84%) |
Dec 19, 2023 | 211.08 | 213.26 | 210.67 | 213.12 | 1,044,452 | +3.24(+1.55%) |
Dec 18, 2023 | 210.52 | 210.86 | 209.22 | 209.88 | 796,333 | +0.22(+0.10%) |
Dec 15, 2023 | 211.93 | 211.93 | 208.78 | 209.66 | 1,027,131 | -1.74(-0.82%) |
Dec 14, 2023 | 209.39 | 212.40 | 209.11 | 211.40 | 1,608,639 | +5.12(+2.48%) |
Dec 13, 2023 | 200.43 | 206.28 | 199.42 | 206.28 | 874,597 | +5.85(+2.92%) |
Dec 12, 2023 | 200.37 | 201.18 | 199.09 | 200.43 | 758,709 | -0.15(-0.07%) |
Dec 11, 2023 | 199.56 | 200.74 | 199.07 | 200.58 | 680,763 | +1.00(+0.50%) |
Dec 08, 2023 | 198.28 | 200.38 | 198.01 | 199.57 | 847,008 | +1.12(+0.57%) |
Dec 07, 2023 | 197.61 | 198.50 | 196.75 | 198.45 | 883,129 | +1.11(+0.56%) |
Dec 06, 2023 | 198.80 | 200.72 | 197.07 | 197.33 | 695,967 | -0.29(-0.15%) |
Dec 05, 2023 | 199.26 | 199.45 | 197.14 | 197.62 | 598,604 | -2.66(-1.33%) |
Dec 04, 2023 | 197.58 | 200.37 | 197.58 | 200.28 | 1,269,501 | +1.54(+0.78%) |
Dec 01, 2023 | 193.29 | 198.88 | 192.63 | 198.74 | 1,205,713 | +5.30(+2.74%) |
Nov 30, 2023 | 193.10 | 193.77 | 192.06 | 193.43 | 1,055,535 | +1.09(+0.57%) |
Nov 29, 2023 | 192.79 | 194.64 | 192.07 | 192.34 | 740,492 | +1.22(+0.64%) |
Nov 28, 2023 | 191.82 | 192.51 | 190.52 | 191.12 | 602,125 | -0.79(-0.41%) |
Nov 27, 2023 | 191.47 | 192.40 | 190.51 | 191.90 | 588,493 | -0.44(-0.23%) |
Nov 24, 2023 | 191.12 | 192.58 | 190.68 | 192.34 | 416,815 | +0.97(+0.51%) |
Nov 22, 2023 | 191.23 | 192.05 | 190.56 | 191.37 | 717,811 | +1.19(+0.63%) |
Nov 21, 2023 | 190.85 | 191.15 | 190.02 | 190.17 | 528,914 | -1.62(-0.85%) |
Nov 20, 2023 | 190.83 | 192.05 | 190.01 | 191.79 | 628,759 | +0.97(+0.51%) |
Nov 17, 2023 | 190.31 | 191.07 | 189.85 | 190.82 | 492,038 | +1.89(+1.00%) |
Nov 16, 2023 | 190.44 | 191.20 | 188.09 | 188.93 | 840,369 | -2.38(-1.24%) |
Nov 15, 2023 | 190.73 | 193.71 | 190.47 | 191.31 | 1,107,363 | +0.90(+0.47%) |
Nov 14, 2023 | 186.53 | 190.69 | 186.34 | 190.41 | 948,864 | +8.16(+4.48%) |
Nov 13, 2023 | 181.77 | 182.84 | 181.03 | 182.25 | 563,253 | -0.23(-0.13%) |
Nov 10, 2023 | 181.09 | 182.63 | 179.99 | 182.48 | 788,087 | +2.07(+1.15%) |
Nov 09, 2023 | 183.96 | 183.96 | 180.13 | 180.41 | 707,838 | -2.52(-1.38%) |
Nov 08, 2023 | 184.05 | 184.60 | 182.31 | 182.93 | 676,837 | -1.14(-0.62%) |
Nov 07, 2023 | 183.86 | 184.75 | 182.89 | 184.07 | 702,214 | -0.27(-0.15%) |
Nov 06, 2023 | 186.66 | 186.84 | 183.50 | 184.34 | 592,687 | -2.07(-1.11%) |
Nov 03, 2023 | 184.59 | 187.40 | 184.59 | 186.41 | 930,606 | +4.26(+2.34%) |
Nov 02, 2023 | 180.30 | 182.27 | 180.00 | 182.15 | 762,769 | +4.11(+2.31%) |
Nov 01, 2023 | 177.09 | 178.04 | 175.60 | 178.04 | 1,001,017 | +0.91(+0.51%) |
Oct 31, 2023 | 175.97 | 177.42 | 175.28 | 177.14 | 842,939 | +1.50(+0.86%) |
Oct 30, 2023 | 175.95 | 176.90 | 174.12 | 175.64 | 1,161,924 | +1.27(+0.73%) |
Oct 27, 2023 | 177.23 | 177.31 | 173.94 | 174.36 | 924,662 | -2.21(-1.25%) |
Oct 26, 2023 | 176.38 | 177.99 | 175.64 | 176.57 | 1,307,400 | +0.67(+0.38%) |
Oct 25, 2023 | 177.72 | 178.36 | 175.68 | 175.90 | 828,934 | -3.21(-1.79%) |
Oct 24, 2023 | 179.20 | 180.37 | 178.12 | 179.12 | 735,740 | +1.34(+0.76%) |
Oct 23, 2023 | 178.28 | 180.15 | 177.35 | 177.78 | 791,523 | -1.45(-0.81%) |
Oct 20, 2023 | 181.60 | 181.82 | 179.21 | 179.23 | 866,570 | -2.20(-1.21%) |
Oct 19, 2023 | 184.03 | 185.19 | 181.13 | 181.43 | 850,153 | -2.97(-1.61%) |
Oct 18, 2023 | 187.14 | 187.14 | 184.11 | 184.39 | 813,448 | -4.14(-2.19%) |
Oct 17, 2023 | 185.47 | 189.87 | 185.44 | 188.53 | 500,533 | +2.26(+1.21%) |
Oct 16, 2023 | 184.64 | 186.60 | 184.20 | 186.27 | 469,573 | +3.03(+1.66%) |
Oct 13, 2023 | 185.16 | 185.33 | 182.55 | 183.24 | 390,520 | -1.42(-0.77%) |
Oct 12, 2023 | 188.74 | 188.74 | 183.47 | 184.66 | 530,044 | -3.73(-1.98%) |
Oct 11, 2023 | 188.35 | 189.34 | 186.98 | 188.39 | 409,170 | +0.40(+0.21%) |
Oct 10, 2023 | 186.68 | 189.13 | 186.54 | 187.99 | 678,900 | +2.14(+1.15%) |
Oct 09, 2023 | 183.47 | 186.41 | 183.25 | 185.85 | 491,070 | +1.29(+0.70%) |
Oct 06, 2023 | 181.88 | 185.59 | 181.09 | 184.56 | 474,075 | +1.67(+0.91%) |
Oct 05, 2023 | 182.82 | 183.47 | 181.65 | 182.89 | 634,741 | -0.16(-0.09%) |
Oct 04, 2023 | 182.60 | 183.31 | 180.62 | 183.05 | 738,633 | +0.83(+0.45%) |
Oct 03, 2023 | 184.42 | 185.05 | 181.45 | 182.22 | 777,345 | -3.38(-1.82%) |
Oct 02, 2023 | 187.61 | 188.13 | 184.71 | 185.60 | 721,238 | -2.50(-1.33%) |
Sep 29, 2023 | 190.35 | 190.59 | 187.72 | 188.10 | 543,354 | -0.49(-0.26%) |
Sep 28, 2023 | 186.96 | 189.56 | 186.54 | 188.59 | 604,302 | +1.89(+1.01%) |
Sep 27, 2023 | 186.61 | 187.62 | 185.23 | 186.70 | 866,002 | +1.41(+0.76%) |
Sep 26, 2023 | 187.04 | 187.99 | 185.24 | 185.29 | 804,077 | -2.78(-1.48%) |
Sep 25, 2023 | 186.22 | 188.25 | 187.43 | 188.06 | 550,656 | +0.93(+0.49%) |
Sep 22, 2023 | 188.47 | 188.96 | 187.11 | 187.14 | 611,020 | -0.47(-0.25%) |
Sep 21, 2023 | 190.21 | 190.21 | 187.60 | 187.60 | 1,431,431 | -3.65(-1.91%) |
Sep 20, 2023 | 193.59 | 194.42 | 191.22 | 191.25 | 650,887 | -1.40(-0.73%) |
Sep 19, 2023 | 193.41 | 193.96 | 191.86 | 192.65 | 735,657 | -0.75(-0.39%) |
Sep 18, 2023 | 193.87 | 194.14 | 192.88 | 193.40 | 375,722 | -0.58(-0.30%) |
Sep 15, 2023 | 195.03 | 195.09 | 193.16 | 193.99 | 619,561 | -1.70(-0.87%) |
Sep 14, 2023 | 195.10 | 196.11 | 194.56 | 195.69 | 664,235 | +2.34(+1.21%) |
Sep 13, 2023 | 195.07 | 195.07 | 192.70 | 193.35 | 363,010 | -1.45(-0.74%) |
Sep 12, 2023 | 194.28 | 195.87 | 194.28 | 194.80 | 402,959 | -0.04(-0.02%) |
Sep 11, 2023 | 195.68 | 196.22 | 194.60 | 194.84 | 301,699 | +0.33(+0.17%) |
Sep 08, 2023 | 195.16 | 195.39 | 194.14 | 194.51 | 353,292 | -0.44(-0.22%) |
Sep 07, 2023 | 195.32 | 195.64 | 194.05 | 194.95 | 852,292 | -1.57(-0.80%) |
Sep 06, 2023 | 197.26 | 198.41 | 195.53 | 196.51 | 362,803 | -0.61(-0.31%) |
Sep 05, 2023 | 200.08 | 200.49 | 197.13 | 197.13 | 481,518 | -4.05(-2.02%) |
Sep 01, 2023 | 200.75 | 201.87 | 200.49 | 201.18 | 394,203 | +1.94(+0.98%) |
Aug 31, 2023 | 199.59 | 200.42 | 199.19 | 199.24 | 577,276 | -0.02(-0.01%) |
Aug 30, 2023 | 198.07 | 199.79 | 197.68 | 199.26 | 398,440 | +0.93(+0.47%) |
Aug 29, 2023 | 195.29 | 198.33 | 194.45 | 198.33 | 501,886 | +2.93(+1.50%) |
Aug 28, 2023 | 194.73 | 196.32 | 194.71 | 195.39 | 499,085 | +1.66(+0.86%) |
Aug 25, 2023 | 193.65 | 194.70 | 191.57 | 193.73 | 563,667 | +0.83(+0.43%) |
Aug 24, 2023 | 194.78 | 195.93 | 192.82 | 192.90 | 667,133 | -2.38(-1.22%) |
Aug 23, 2023 | 193.26 | 195.29 | 192.62 | 195.27 | 467,614 | +2.25(+1.17%) |
Aug 22, 2023 | 194.24 | 194.85 | 192.59 | 193.02 | 474,706 | -0.72(-0.37%) |
Aug 21, 2023 | 193.93 | 194.56 | 192.34 | 193.75 | 462,136 | -0.09(-0.05%) |
Aug 18, 2023 | 191.57 | 194.25 | 191.30 | 193.84 | 521,822 | +0.93(+0.48%) |
Aug 17, 2023 | 196.14 | 196.32 | 192.91 | 192.91 | 639,511 | -2.60(-1.33%) |
Aug 16, 2023 | 197.40 | 198.34 | 195.47 | 195.50 | 505,551 | -2.09(-1.06%) |
Aug 15, 2023 | 199.17 | 199.17 | 197.44 | 197.59 | 448,971 | -2.68(-1.34%) |
Aug 14, 2023 | 199.51 | 200.27 | 198.29 | 200.27 | 823,219 | +0.15(+0.07%) |
Aug 11, 2023 | 199.23 | 200.80 | 198.97 | 200.12 | 783,425 | +0.14(+0.07%) |
Aug 10, 2023 | 201.30 | 202.90 | 199.15 | 199.98 | 1,133,219 | -0.50(-0.25%) |
Aug 09, 2023 | 201.96 | 202.04 | 199.90 | 200.49 | 633,039 | -1.27(-0.63%) |
Aug 08, 2023 | 200.88 | 201.92 | 199.37 | 201.76 | 719,349 | -1.51(-0.74%) |
Aug 07, 2023 | 202.87 | 203.44 | 201.81 | 203.26 | 478,255 | +0.91(+0.45%) |
Aug 04, 2023 | 203.21 | 204.58 | 202.09 | 202.35 | 465,513 | -0.27(-0.13%) |
Aug 03, 2023 | 202.55 | 203.42 | 201.20 | 202.62 | 410,636 | -0.62(-0.31%) |
Aug 02, 2023 | 204.18 | 204.36 | 202.37 | 203.24 | 671,675 | -2.84(-1.38%) |
Aug 01, 2023 | 205.51 | 206.28 | 204.59 | 206.09 | 511,272 | -0.80(-0.39%) |
Jul 31, 2023 | 206.12 | 207.01 | 205.84 | 206.89 | 342,492 | +1.66(+0.81%) |
Jul 28, 2023 | 204.69 | 205.50 | 204.31 | 205.23 | 437,874 | +2.44(+1.20%) |
Jul 27, 2023 | 206.75 | 206.79 | 202.21 | 202.80 | 374,540 | -2.56(-1.25%) |
Jul 26, 2023 | 204.06 | 205.90 | 203.56 | 205.35 | 288,314 | +1.19(+0.58%) |
Jul 25, 2023 | 203.72 | 205.19 | 203.49 | 204.16 | 363,883 | +0.23(+0.11%) |
Jul 24, 2023 | 203.91 | 205.32 | 203.27 | 203.94 | 421,765 | +0.15(+0.07%) |
Jul 21, 2023 | 205.33 | 205.33 | 203.51 | 203.79 | 291,934 | -0.49(-0.24%) |
Jul 20, 2023 | 205.80 | 205.80 | 203.47 | 204.27 | 742,985 | -1.35(-0.66%) |
Jul 19, 2023 | 205.77 | 206.29 | 204.79 | 205.62 | 569,217 | +0.77(+0.38%) |
Jul 18, 2023 | 203.26 | 205.23 | 202.94 | 204.85 | 562,067 | +1.91(+0.94%) |
Jul 17, 2023 | 201.19 | 203.46 | 200.76 | 202.94 | 403,417 | +1.41(+0.70%) |
Jul 14, 2023 | 203.58 | 203.58 | 200.57 | 201.53 | 484,677 | -2.09(-1.03%) |
Jul 13, 2023 | 203.10 | 203.86 | 202.23 | 203.62 | 512,089 | +1.39(+0.69%) |
Jul 12, 2023 | 203.18 | 203.49 | 201.91 | 202.23 | 563,082 | +1.63(+0.82%) |
Jul 11, 2023 | 198.94 | 200.84 | 198.55 | 200.60 | 413,498 | +2.40(+1.21%) |
Jul 10, 2023 | 194.88 | 198.24 | 194.88 | 198.20 | 380,052 | +2.88(+1.48%) |
Jul 07, 2023 | 193.72 | 196.97 | 193.46 | 195.31 | 438,619 | +1.86(+0.96%) |
Jul 06, 2023 | 193.79 | 194.15 | 191.38 | 193.45 | 463,754 | -2.49(-1.27%) |
Jul 05, 2023 | 196.96 | 196.96 | 195.38 | 195.94 | 493,701 | -1.94(-0.98%) |
Jul 03, 2023 | 196.86 | 198.33 | 196.86 | 197.88 | 275,133 | +0.76(+0.39%) |
Jun 30, 2023 | 197.32 | 197.88 | 196.50 | 197.12 | 691,486 | +1.12(+0.57%) |
Jun 29, 2023 | 194.24 | 196.06 | 193.82 | 196.00 | 516,999 | +2.25(+1.16%) |
Jun 28, 2023 | 193.01 | 193.87 | 191.89 | 193.75 | 594,362 | +0.53(+0.27%) |
Jun 27, 2023 | 190.30 | 193.61 | 189.85 | 193.22 | 563,375 | +3.26(+1.72%) |
Jun 26, 2023 | 189.25 | 191.28 | 189.20 | 189.96 | 462,952 | +1.05(+0.56%) |
Jun 23, 2023 | 189.59 | 190.52 | 188.74 | 188.91 | 423,584 | -2.59(-1.35%) |
Jun 22, 2023 | 192.38 | 192.38 | 190.53 | 191.50 | 662,656 | -1.33(-0.69%) |
Jun 21, 2023 | 192.62 | 193.72 | 191.91 | 192.83 | 588,525 | -0.52(-0.27%) |
Jun 20, 2023 | 193.72 | 193.93 | 192.24 | 193.35 | 471,367 | -1.26(-0.65%) |
Jun 16, 2023 | 196.44 | 196.71 | 193.82 | 194.62 | 420,364 | -1.05(-0.53%) |
Jun 15, 2023 | 192.92 | 195.77 | 192.92 | 195.66 | 843,546 | +1.86(+0.96%) |
Jun 14, 2023 | 195.71 | 196.59 | 192.39 | 193.81 | 750,965 | -1.41(-0.72%) |
Jun 13, 2023 | 193.78 | 195.81 | 193.37 | 195.22 | 647,780 | +2.44(+1.26%) |
Jun 12, 2023 | 191.90 | 193.25 | 190.99 | 192.78 | 385,318 | +1.06(+0.55%) |
Jun 09, 2023 | 192.88 | 193.15 | 191.10 | 191.73 | 487,032 | -1.12(-0.58%) |
Jun 08, 2023 | 192.95 | 193.30 | 191.21 | 192.84 | 596,315 | -0.60(-0.31%) |
Jun 07, 2023 | 191.52 | 193.90 | 191.52 | 193.44 | 1,251,924 | +2.72(+1.43%) |
Jun 06, 2023 | 186.58 | 191.24 | 186.58 | 190.72 | 599,161 | +3.72(+1.99%) |
Jun 05, 2023 | 187.87 | 188.40 | 185.76 | 187.00 | 516,571 | -1.77(-0.94%) |
Jun 02, 2023 | 185.14 | 188.90 | 184.84 | 188.76 | 612,899 | +5.72(+3.12%) |