Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 250.70 | 250.70 | 238.17 | 238.17 | 100 | -1.68(-0.70%) |
May 21, 2024 | 247.26 | 254.70 | 239.85 | 239.85 | 129 | -8.42(-3.39%) |
May 20, 2024 | 252.05 | 252.05 | 248.25 | 248.27 | 172 | -1.61(-0.65%) |
May 17, 2024 | 253.25 | 253.25 | 241.45 | 249.88 | 249 | +0.33(+0.13%) |
May 16, 2024 | 250.74 | 254.90 | 249.37 | 249.55 | 461 | -2.44(-0.97%) |
May 15, 2024 | 247.79 | 251.99 | 247.79 | 251.99 | 134 | +5.43(+2.20%) |
May 14, 2024 | 244.49 | 246.56 | 243.00 | 246.56 | 198 | +7.15(+2.98%) |
May 13, 2024 | 241.34 | 242.93 | 236.22 | 239.41 | 95 | -0.88(-0.36%) |
May 10, 2024 | 241.76 | 242.00 | 240.26 | 240.28 | 359 | +0.35(+0.15%) |
May 09, 2024 | 238.75 | 240.06 | 238.75 | 239.94 | 135 | +2.47(+1.04%) |
May 08, 2024 | 242.45 | 242.45 | 237.47 | 237.47 | 70 | -1.49(-0.62%) |
May 07, 2024 | 233.46 | 245.00 | 197.12 | 238.96 | 318 | -1.98(-0.82%) |
May 06, 2024 | 237.85 | 243.21 | 236.88 | 240.94 | 510 | -1.56(-0.64%) |
May 03, 2024 | 242.61 | 242.61 | 241.41 | 242.50 | 5,245 | +3.09(+1.29%) |
May 02, 2024 | 239.68 | 245.00 | 169.36 | 239.41 | 436 | +2.64(+1.11%) |
May 01, 2024 | 239.68 | 239.68 | 228.55 | 236.78 | 134 | -10.03(-4.06%) |
Apr 30, 2024 | 240.92 | 247.15 | 239.69 | 246.80 | 52 | -5.63(-2.23%) |
Apr 29, 2024 | 248.27 | 255.01 | 246.69 | 252.43 | 218 | +7.33(+2.99%) |
Apr 26, 2024 | 239.92 | 250.00 | 239.92 | 245.10 | 717 | +0.10(+0.04%) |
Apr 25, 2024 | 239.43 | 246.63 | 239.43 | 245.00 | 173 | +5.66(+2.36%) |
Apr 24, 2024 | 246.76 | 246.76 | 239.34 | 239.34 | 3,998 | -6.22(-2.53%) |
Apr 23, 2024 | 242.28 | 245.84 | 242.28 | 245.56 | 216 | +6.07(+2.53%) |
Apr 22, 2024 | 241.41 | 245.00 | 239.49 | 239.49 | 103 | +0.09(+0.04%) |
Apr 19, 2024 | 236.32 | 240.53 | 234.85 | 239.40 | 376 | +5.92(+2.54%) |
Apr 18, 2024 | 236.90 | 241.02 | 233.47 | 233.47 | 185 | -2.78(-1.18%) |
Apr 17, 2024 | 230.76 | 236.25 | 230.76 | 236.25 | 457 | +14.53(+6.55%) |
Apr 16, 2024 | 220.45 | 224.31 | 216.73 | 221.72 | 335 | +4.08(+1.88%) |
Apr 15, 2024 | 222.75 | 222.75 | 213.70 | 217.63 | 289 | +8.37(+4.00%) |
Apr 12, 2024 | 213.05 | 213.05 | 207.79 | 209.26 | 621 | -5.37(-2.50%) |
Apr 11, 2024 | 215.75 | 215.75 | 212.76 | 214.63 | 553 | +2.56(+1.21%) |
Apr 10, 2024 | 215.46 | 216.28 | 212.07 | 212.07 | 98 | -5.93(-2.72%) |
Apr 09, 2024 | 219.16 | 219.16 | 216.34 | 218.00 | 808 | +1.43(+0.66%) |
Apr 08, 2024 | 218.23 | 221.43 | 216.57 | 216.57 | 136 | +1.08(+0.50%) |
Apr 05, 2024 | 218.75 | 219.59 | 215.31 | 215.49 | 371 | -2.83(-1.30%) |
Apr 04, 2024 | 217.69 | 225.10 | 217.69 | 218.32 | 74 | +0.87(+0.40%) |
Apr 03, 2024 | 217.75 | 222.34 | 212.53 | 217.45 | 280 | +0.02(+0.01%) |
Apr 02, 2024 | 214.03 | 219.00 | 214.03 | 217.43 | 164 | -4.10(-1.85%) |
Apr 01, 2024 | 221.53 | 233.10 | 214.05 | 221.53 | 343 | -2.22(-0.99%) |
Mar 28, 2024 | 226.80 | 226.80 | 222.00 | 223.75 | 147 | +1.98(+0.89%) |
Mar 27, 2024 | 225.66 | 225.88 | 220.07 | 221.77 | 344 | +0.27(+0.12%) |
Mar 26, 2024 | 222.00 | 222.20 | 220.50 | 221.50 | 186 | +0.75(+0.34%) |
Mar 25, 2024 | 218.94 | 221.95 | 218.94 | 220.75 | 194 | +4.25(+1.96%) |
Mar 22, 2024 | 220.43 | 220.43 | 212.49 | 216.50 | 2,492 | +6.55(+3.12%) |
Mar 21, 2024 | 222.91 | 222.91 | 209.95 | 209.95 | 65 | -10.05(-4.57%) |
Mar 20, 2024 | 218.09 | 220.72 | 215.30 | 220.00 | 97 | +1.50(+0.69%) |
Mar 19, 2024 | 223.10 | 223.10 | 216.02 | 218.50 | 138 | -0.52(-0.24%) |
Mar 18, 2024 | 218.85 | 221.75 | 216.47 | 219.02 | 459 | -4.97(-2.22%) |
Mar 15, 2024 | 229.67 | 229.67 | 221.48 | 223.99 | 409 | -0.01(-0.00%) |
Mar 14, 2024 | 226.50 | 226.50 | 223.68 | 224.00 | 129 | +3.00(+1.36%) |
Mar 13, 2024 | 212.73 | 221.00 | 212.73 | 221.00 | 511 | +13.94(+6.73%) |
Mar 12, 2024 | 212.50 | 213.50 | 207.06 | 207.06 | 135 | +1.31(+0.64%) |
Mar 11, 2024 | 203.49 | 210.00 | 203.49 | 205.75 | 641 | -0.50(-0.24%) |
Mar 08, 2024 | 200.98 | 207.50 | 200.98 | 206.25 | 334 | +0.21(+0.10%) |
Mar 07, 2024 | 200.73 | 206.04 | 200.73 | 206.04 | 123 | +3.04(+1.50%) |
Mar 06, 2024 | 201.50 | 203.25 | 201.00 | 203.00 | 623 | +2.56(+1.28%) |
Mar 05, 2024 | 201.37 | 201.37 | 200.15 | 200.44 | 955 | -0.94(-0.46%) |
Mar 04, 2024 | 202.53 | 202.53 | 199.22 | 201.38 | 444 | -1.62(-0.80%) |
Mar 01, 2024 | 207.65 | 207.65 | 201.31 | 203.00 | 153 | -0.31(-0.15%) |
Feb 29, 2024 | 204.55 | 205.75 | 201.98 | 203.31 | 388 | -2.44(-1.19%) |
Feb 28, 2024 | 207.00 | 207.00 | 204.00 | 205.75 | 4,872 | +1.25(+0.61%) |
Feb 27, 2024 | 206.50 | 206.50 | 202.50 | 204.50 | 88 | +1.25(+0.62%) |
Feb 26, 2024 | 205.02 | 205.35 | 201.27 | 203.25 | 335 | +1.65(+0.82%) |
Feb 23, 2024 | 205.25 | 205.25 | 201.50 | 201.60 | 272 | -1.38(-0.68%) |
Feb 22, 2024 | 198.75 | 203.38 | 198.75 | 202.97 | 699 | +7.47(+3.82%) |
Feb 21, 2024 | 196.12 | 198.00 | 195.12 | 195.50 | 370 | -1.00(-0.51%) |
Feb 20, 2024 | 194.47 | 197.99 | 193.22 | 196.50 | 606 | +6.25(+3.29%) |
Feb 16, 2024 | 191.50 | 191.88 | 187.50 | 190.25 | 147 | +3.12(+1.67%) |
Feb 15, 2024 | 189.00 | 189.00 | 184.75 | 187.12 | 759 | +1.19(+0.64%) |
Feb 14, 2024 | 184.50 | 189.99 | 184.50 | 185.94 | 1,748 | +2.69(+1.47%) |
Feb 13, 2024 | 182.10 | 185.75 | 181.34 | 183.25 | 625 | -5.09(-2.70%) |
Feb 12, 2024 | 182.29 | 188.51 | 182.29 | 188.34 | 507 | +2.97(+1.60%) |
Feb 09, 2024 | 185.50 | 185.62 | 182.50 | 185.38 | 597 | -2.88(-1.53%) |
Feb 08, 2024 | 187.00 | 188.25 | 184.84 | 188.25 | 260 | -0.88(-0.46%) |
Feb 07, 2024 | 189.16 | 189.55 | 186.31 | 189.12 | 648 | -0.88(-0.46%) |
Feb 06, 2024 | 187.56 | 190.00 | 187.56 | 190.00 | 276 | +3.61(+1.94%) |
Feb 05, 2024 | 190.72 | 191.75 | 186.02 | 186.39 | 495 | -4.11(-2.16%) |
Feb 02, 2024 | 188.86 | 190.50 | 188.78 | 190.50 | 230 | +2.88(+1.53%) |
Feb 01, 2024 | 185.00 | 190.40 | 184.75 | 187.62 | 351 | +12.38(+7.06%) |
Jan 31, 2024 | 191.50 | 194.00 | 175.25 | 175.25 | 230 | -18.25(-9.43%) |
Jan 30, 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 541 | +3.25(+1.71%) |
Jan 29, 2024 | 191.62 | 192.25 | 190.00 | 190.25 | 237 | -2.12(-1.10%) |
Jan 26, 2024 | 191.85 | 192.63 | 191.25 | 192.38 | 243 | +2.00(+1.05%) |
Jan 25, 2024 | 190.25 | 192.50 | 189.00 | 190.38 | 512 | +9.88(+5.47%) |
Jan 24, 2024 | 180.25 | 182.12 | 180.25 | 180.50 | 150 | +0.33(+0.18%) |
Jan 23, 2024 | 183.00 | 183.00 | 179.58 | 180.17 | 386 | -0.96(-0.53%) |
Jan 22, 2024 | 179.00 | 181.12 | 179.00 | 181.12 | 337 | +2.11(+1.18%) |
Jan 19, 2024 | 179.81 | 179.81 | 177.04 | 179.01 | 294 | +2.76(+1.57%) |
Jan 18, 2024 | 181.88 | 181.88 | 176.25 | 176.25 | 2,110 | -4.25(-2.36%) |
Jan 17, 2024 | 180.50 | 182.50 | 178.16 | 180.50 | 323 | -6.97(-3.72%) |
Jan 16, 2024 | 185.90 | 190.25 | 184.70 | 187.47 | 15,560 | -6.29(-3.24%) |
Jan 12, 2024 | 195.38 | 195.38 | 192.25 | 193.76 | 103 | -0.89(-0.46%) |
Jan 11, 2024 | 195.31 | 196.25 | 192.84 | 194.66 | 143 | -2.09(-1.06%) |
Jan 10, 2024 | 195.38 | 197.65 | 195.25 | 196.75 | 491 | +3.75(+1.94%) |
Jan 09, 2024 | 193.62 | 194.50 | 193.00 | 193.00 | 111 | -0.79(-0.41%) |
Jan 08, 2024 | 193.75 | 197.00 | 191.88 | 193.79 | 443 | +1.54(+0.80%) |
Jan 05, 2024 | 189.41 | 192.30 | 189.25 | 192.25 | 269 | +3.12(+1.65%) |
Jan 04, 2024 | 187.88 | 190.53 | 187.81 | 189.12 | 347 | -7.17(-3.65%) |
Jan 03, 2024 | 197.50 | 198.25 | 194.65 | 196.29 | 850 | -4.07(-2.03%) |
Jan 02, 2024 | 200.00 | 202.00 | 197.86 | 200.37 | 108 | -2.66(-1.31%) |
Dec 29, 2023 | 201.00 | 204.00 | 200.00 | 203.03 | 374 | -0.64(-0.31%) |
Dec 28, 2023 | 206.50 | 206.50 | 200.78 | 203.66 | 126 | -1.43(-0.69%) |
Dec 27, 2023 | 214.95 | 214.95 | 203.60 | 205.09 | 196 | +1.37(+0.67%) |
Dec 26, 2023 | 206.79 | 207.16 | 200.50 | 203.72 | 110 | +3.47(+1.74%) |
Dec 22, 2023 | 206.57 | 206.57 | 200.25 | 200.25 | 587 | -12.29(-5.78%) |
Dec 21, 2023 | 214.67 | 214.67 | 212.54 | 212.54 | 294 | -0.06(-0.03%) |
Dec 20, 2023 | 214.28 | 214.51 | 210.41 | 212.60 | 88 | +3.07(+1.47%) |
Dec 19, 2023 | 214.65 | 214.65 | 205.88 | 209.53 | 707 | +0.28(+0.14%) |
Dec 18, 2023 | 212.00 | 212.00 | 206.00 | 209.25 | 1,025 | +3.25(+1.58%) |
Dec 15, 2023 | 209.00 | 211.50 | 206.00 | 206.00 | 620 | -8.76(-4.08%) |
Dec 14, 2023 | 217.00 | 218.00 | 214.00 | 214.76 | 596 | +3.41(+1.61%) |
Dec 13, 2023 | 210.00 | 212.50 | 208.41 | 211.35 | 391 | +2.35(+1.13%) |
Dec 12, 2023 | 211.50 | 211.50 | 207.86 | 209.00 | 12,119 | -0.25(-0.12%) |
Dec 11, 2023 | 207.40 | 210.90 | 207.40 | 209.25 | 23,115 | +1.75(+0.84%) |
Dec 08, 2023 | 210.00 | 210.50 | 206.83 | 207.50 | 33,309 | +1.53(+0.75%) |
Dec 07, 2023 | 208.00 | 208.00 | 202.99 | 205.97 | 321 | -4.78(-2.27%) |
Dec 06, 2023 | 212.75 | 212.75 | 210.75 | 210.75 | 156 | +1.10(+0.52%) |
Dec 05, 2023 | 210.66 | 211.79 | 209.62 | 209.65 | 197 | -1.78(-0.84%) |
Dec 04, 2023 | 211.44 | 213.50 | 209.37 | 211.44 | 1,059 | +2.06(+0.99%) |
Dec 01, 2023 | 215.26 | 215.26 | 207.13 | 209.37 | 372 | -0.81(-0.38%) |
Nov 30, 2023 | 211.33 | 211.85 | 206.50 | 210.18 | 432 | +3.52(+1.70%) |
Nov 29, 2023 | 212.28 | 212.28 | 206.66 | 206.66 | 155 | +1.99(+0.97%) |
Nov 28, 2023 | 204.46 | 205.12 | 198.59 | 204.67 | 80 | +2.54(+1.26%) |
Nov 27, 2023 | 204.77 | 204.77 | 200.12 | 202.12 | 693 | -0.04(-0.02%) |
Nov 24, 2023 | 203.98 | 203.98 | 201.84 | 202.16 | 462 | -1.38(-0.68%) |
Nov 22, 2023 | 201.44 | 206.59 | 201.44 | 203.54 | 532 | +3.24(+1.62%) |
Nov 21, 2023 | 201.02 | 202.71 | 197.80 | 200.31 | 932 | +3.27(+1.66%) |
Nov 20, 2023 | 197.64 | 200.00 | 197.03 | 197.03 | 1,045 | +3.66(+1.89%) |
Nov 17, 2023 | 190.10 | 194.62 | 188.50 | 193.38 | 369 | +1.11(+0.58%) |
Nov 16, 2023 | 192.96 | 192.96 | 188.19 | 192.27 | 351 | -1.03(-0.54%) |
Nov 15, 2023 | 194.97 | 194.97 | 193.31 | 193.31 | 226 | +0.29(+0.15%) |
Nov 14, 2023 | 190.81 | 194.09 | 188.80 | 193.01 | 569 | +10.14(+5.55%) |
Nov 13, 2023 | 180.81 | 182.87 | 179.40 | 182.87 | 802 | -1.55(-0.84%) |
Nov 10, 2023 | 182.17 | 184.43 | 180.37 | 184.42 | 992 | +0.17(+0.09%) |
Nov 09, 2023 | 186.60 | 186.62 | 178.75 | 184.25 | 318 | +2.03(+1.11%) |
Nov 08, 2023 | 182.22 | 183.12 | 178.43 | 182.22 | 614 | -0.31(-0.17%) |
Nov 07, 2023 | 182.40 | 184.47 | 180.22 | 182.53 | 799 | -1.45(-0.79%) |
Nov 06, 2023 | 186.57 | 188.02 | 181.99 | 183.98 | 2,220 | +0.75(+0.41%) |
Nov 03, 2023 | 184.46 | 185.78 | 179.26 | 183.22 | 596 | -1.99(-1.07%) |
Nov 02, 2023 | 182.49 | 188.68 | 182.01 | 185.21 | 1,210 | +8.61(+4.87%) |
Nov 01, 2023 | 179.58 | 179.58 | 170.66 | 176.60 | 1,092 | -1.55(-0.87%) |
Oct 31, 2023 | 180.88 | 180.88 | 177.62 | 178.15 | 325 | +1.24(+0.70%) |
Oct 30, 2023 | 173.38 | 180.31 | 173.38 | 176.91 | 1,256 | +0.16(+0.09%) |
Oct 27, 2023 | 173.64 | 182.50 | 173.64 | 176.75 | 1,152 | +1.02(+0.58%) |
Oct 26, 2023 | 177.85 | 177.85 | 171.76 | 175.73 | 527 | -4.61(-2.55%) |
Oct 25, 2023 | 179.53 | 181.44 | 179.41 | 180.34 | 340 | -2.25(-1.23%) |
Oct 24, 2023 | 186.15 | 186.15 | 179.09 | 182.59 | 294 | +2.21(+1.23%) |
Oct 23, 2023 | 179.25 | 180.38 | 176.74 | 180.38 | 909 | -0.75(-0.41%) |
Oct 20, 2023 | 180.00 | 181.99 | 179.75 | 181.12 | 726 | -3.38(-1.83%) |
Oct 19, 2023 | 184.25 | 185.69 | 181.80 | 184.50 | 520 | -1.25(-0.67%) |
Oct 18, 2023 | 186.62 | 186.75 | 182.82 | 185.75 | 967 | -0.62(-0.33%) |
Oct 17, 2023 | 179.02 | 187.82 | 179.02 | 186.37 | 601 | +6.31(+3.51%) |
Oct 16, 2023 | 177.68 | 181.33 | 178.27 | 180.06 | 3,226 | +4.44(+2.53%) |
Oct 13, 2023 | 178.31 | 178.31 | 175.62 | 175.62 | 559 | -3.38(-1.89%) |
Oct 12, 2023 | 183.00 | 183.00 | 177.25 | 179.00 | 410 | -1.28(-0.71%) |
Oct 11, 2023 | 184.25 | 184.25 | 180.19 | 180.28 | 339 | -0.02(-0.01%) |
Oct 10, 2023 | 179.40 | 180.91 | 178.00 | 180.30 | 610 | +4.18(+2.37%) |
Oct 09, 2023 | 177.00 | 177.00 | 174.44 | 176.12 | 548 | +5.06(+2.95%) |
Oct 06, 2023 | 165.59 | 171.07 | 165.59 | 171.07 | 724 | +5.69(+3.44%) |
Oct 05, 2023 | 166.00 | 166.00 | 163.00 | 165.38 | 879 | -5.29(-3.10%) |
Oct 04, 2023 | 169.64 | 172.50 | 169.60 | 170.66 | 389 | +2.16(+1.28%) |
Oct 03, 2023 | 170.00 | 170.00 | 166.50 | 168.50 | 409 | -4.38(-2.53%) |
Oct 02, 2023 | 176.00 | 176.00 | 172.88 | 172.88 | 620 | -2.32(-1.32%) |
Sep 29, 2023 | 179.75 | 179.75 | 175.19 | 175.19 | 337 | +9.32(+5.62%) |
Sep 28, 2023 | 164.46 | 167.50 | 164.27 | 165.88 | 560 | -0.07(-0.04%) |
Sep 27, 2023 | 169.00 | 169.00 | 164.03 | 165.94 | 816 | -2.96(-1.75%) |
Sep 26, 2023 | 171.81 | 171.81 | 167.29 | 168.90 | 949 | -2.67(-1.56%) |
Sep 25, 2023 | 171.82 | 171.57 | 171.56 | 171.57 | 260 | -2.67(-1.53%) |
Sep 22, 2023 | 174.03 | 175.00 | 174.03 | 174.25 | 384 | +0.53(+0.31%) |
Sep 21, 2023 | 173.84 | 174.41 | 169.06 | 173.72 | 840 | -5.12(-2.86%) |
Sep 20, 2023 | 177.75 | 179.62 | 177.75 | 178.83 | 421 | +1.40(+0.79%) |
Sep 19, 2023 | 176.85 | 177.53 | 173.26 | 177.43 | 564 | -4.48(-2.46%) |
Sep 18, 2023 | 185.26 | 185.26 | 181.79 | 181.91 | 407 | -3.85(-2.07%) |
Sep 15, 2023 | 184.06 | 185.76 | 184.06 | 185.76 | 382 | +5.80(+3.23%) |
Sep 14, 2023 | 181.56 | 182.30 | 178.10 | 179.96 | 320 | -4.33(-2.35%) |
Sep 13, 2023 | 185.00 | 185.56 | 182.29 | 184.28 | 1,150 | -5.09(-2.69%) |
Sep 12, 2023 | 188.35 | 189.38 | 186.41 | 189.38 | 120 | -1.57(-0.82%) |
Sep 11, 2023 | 193.56 | 193.56 | 187.75 | 190.94 | 88 | +1.48(+0.78%) |
Sep 08, 2023 | 188.60 | 189.77 | 185.79 | 189.46 | 296 | +0.46(+0.24%) |
Sep 07, 2023 | 186.97 | 192.00 | 185.08 | 189.00 | 4,337 | -4.85(-2.50%) |
Sep 06, 2023 | 197.76 | 197.76 | 192.04 | 193.85 | 375 | -3.53(-1.79%) |
Sep 05, 2023 | 199.33 | 199.33 | 192.00 | 197.38 | 82 | -1.74(-0.87%) |
Sep 01, 2023 | 202.43 | 202.43 | 196.13 | 199.11 | 125 | -2.02(-1.00%) |
Aug 31, 2023 | 203.00 | 203.31 | 200.71 | 201.13 | 319 | +1.42(+0.71%) |
Aug 30, 2023 | 201.41 | 205.00 | 199.71 | 199.71 | 126 | -0.98(-0.49%) |
Aug 29, 2023 | 198.24 | 200.69 | 192.06 | 200.69 | 174 | +6.69(+3.45%) |
Aug 28, 2023 | 198.50 | 199.00 | 190.63 | 194.00 | 744 | +3.80(+2.00%) |
Aug 25, 2023 | 192.50 | 194.85 | 188.03 | 190.19 | 318 | -0.17(-0.09%) |
Aug 24, 2023 | 192.84 | 194.00 | 188.72 | 190.36 | 665 | -3.64(-1.88%) |
Aug 23, 2023 | 193.00 | 194.94 | 191.00 | 194.00 | 1,345 | -3.70(-1.87%) |
Aug 22, 2023 | 200.00 | 201.48 | 197.59 | 197.70 | 142 | -9.03(-4.37%) |
Aug 21, 2023 | 204.19 | 206.73 | 201.82 | 206.73 | 183 | +8.34(+4.21%) |
Aug 18, 2023 | 197.51 | 200.31 | 197.51 | 198.39 | 100 | -3.73(-1.84%) |
Aug 17, 2023 | 205.55 | 205.55 | 202.12 | 202.12 | 190 | +0.24(+0.12%) |
Aug 16, 2023 | 201.35 | 201.97 | 200.50 | 201.88 | 150 | +4.28(+2.16%) |
Aug 15, 2023 | 197.66 | 200.12 | 193.00 | 197.60 | 330 | +0.41(+0.21%) |
Aug 14, 2023 | 199.60 | 201.42 | 196.36 | 197.19 | 218 | +0.19(+0.09%) |
Aug 11, 2023 | 197.24 | 197.54 | 197.00 | 197.00 | 102 | -4.85(-2.40%) |
Aug 10, 2023 | 202.03 | 203.04 | 197.29 | 201.85 | 165 | +6.84(+3.50%) |
Aug 09, 2023 | 201.56 | 201.56 | 194.45 | 195.01 | 117 | +3.01(+1.57%) |
Aug 08, 2023 | 193.72 | 193.89 | 192.00 | 192.00 | 55 | -8.00(-4.00%) |
Aug 07, 2023 | 201.88 | 201.88 | 195.34 | 200.00 | 176 | +1.00(+0.51%) |
Aug 04, 2023 | 200.63 | 201.00 | 196.79 | 199.00 | 239 | +4.77(+2.45%) |
Aug 03, 2023 | 200.86 | 202.00 | 194.23 | 194.23 | 168 | +0.47(+0.24%) |
Aug 02, 2023 | 198.00 | 198.19 | 193.76 | 193.76 | 64 | -8.62(-4.26%) |
Aug 01, 2023 | 202.59 | 206.00 | 202.15 | 202.38 | 124 | -1.87(-0.91%) |
Jul 31, 2023 | 204.36 | 207.40 | 204.24 | 204.24 | 732 | +2.14(+1.06%) |
Jul 28, 2023 | 205.56 | 205.78 | 199.21 | 202.10 | 305 | +4.39(+2.22%) |
Jul 27, 2023 | 201.55 | 204.88 | 196.36 | 197.72 | 214 | -1.28(-0.65%) |
Jul 26, 2023 | 198.14 | 200.09 | 196.88 | 199.00 | 187 | +0.86(+0.43%) |
Jul 25, 2023 | 202.33 | 205.75 | 195.52 | 198.14 | 655 | +3.64(+1.87%) |
Jul 24, 2023 | 196.16 | 197.75 | 191.52 | 194.50 | 104 | +3.78(+1.98%) |
Jul 21, 2023 | 194.76 | 195.50 | 190.71 | 190.72 | 154 | -3.00(-1.55%) |
Jul 20, 2023 | 194.45 | 194.45 | 187.16 | 193.72 | 1,071 | +0.24(+0.13%) |
Jul 19, 2023 | 192.63 | 193.95 | 192.15 | 193.48 | 431 | -1.77(-0.91%) |
Jul 18, 2023 | 194.55 | 196.95 | 192.29 | 195.25 | 1,124 | +0.70(+0.36%) |
Jul 17, 2023 | 196.59 | 196.85 | 193.50 | 194.55 | 90 | -0.42(-0.22%) |
Jul 14, 2023 | 196.93 | 196.93 | 194.00 | 194.97 | 181 | -2.28(-1.15%) |
Jul 13, 2023 | 196.65 | 198.00 | 193.29 | 197.25 | 258 | +3.38(+1.74%) |
Jul 12, 2023 | 192.00 | 196.62 | 191.25 | 193.88 | 217 | +4.84(+2.56%) |
Jul 11, 2023 | 192.20 | 192.20 | 186.36 | 189.04 | 94 | +3.03(+1.63%) |
Jul 10, 2023 | 180.87 | 187.23 | 180.87 | 186.01 | 569 | +5.51(+3.05%) |
Jul 07, 2023 | 180.88 | 183.58 | 180.50 | 180.50 | 167 | +0.40(+0.22%) |
Jul 06, 2023 | 183.20 | 183.20 | 177.42 | 180.10 | 614 | -8.08(-4.30%) |
Jul 05, 2023 | 191.12 | 195.30 | 188.19 | 188.19 | 283 | -7.07(-3.62%) |
Jul 03, 2023 | 196.43 | 196.49 | 191.76 | 195.25 | 1,088 | -0.69(-0.35%) |
Jun 30, 2023 | 196.63 | 198.00 | 192.68 | 195.95 | 930 | +2.88(+1.49%) |
Jun 29, 2023 | 187.46 | 195.70 | 186.12 | 193.07 | 528 | +6.07(+3.25%) |
Jun 28, 2023 | 195.09 | 196.50 | 187.00 | 187.00 | 521 | -9.13(-4.65%) |
Jun 27, 2023 | 193.19 | 196.19 | 187.71 | 196.13 | 139 | +3.85(+2.00%) |
Jun 26, 2023 | 188.71 | 197.62 | 188.71 | 192.28 | 800 | -0.31(-0.16%) |
Jun 23, 2023 | 196.60 | 196.60 | 192.20 | 192.59 | 324 | -6.85(-3.43%) |
Jun 22, 2023 | 199.95 | 199.95 | 197.76 | 199.44 | 70,106 | +1.50(+0.76%) |
Jun 21, 2023 | 191.15 | 198.02 | 191.15 | 197.94 | 2,826 | +10.05(+5.35%) |
Jun 20, 2023 | 190.30 | 190.30 | 184.70 | 187.89 | 7,626 | -3.26(-1.71%) |
Jun 16, 2023 | 195.00 | 195.00 | 191.15 | 191.15 | 245 | +0.16(+0.08%) |
Jun 15, 2023 | 189.41 | 190.99 | 189.41 | 190.99 | 79 | -0.19(-0.10%) |
Jun 14, 2023 | 187.00 | 194.99 | 187.00 | 191.18 | 69 | +4.68(+2.51%) |
Jun 13, 2023 | 181.79 | 189.25 | 181.79 | 186.50 | 106 | +4.50(+2.47%) |
Jun 12, 2023 | 172.75 | 182.00 | 172.75 | 182.00 | 160 | +8.56(+4.94%) |
Jun 09, 2023 | 167.20 | 174.00 | 167.20 | 173.44 | 485 | +0.25(+0.14%) |
Jun 08, 2023 | 169.45 | 173.19 | 169.45 | 173.19 | 72 | +3.44(+2.03%) |
Jun 07, 2023 | 172.19 | 173.88 | 169.56 | 169.75 | 101 | +0.44(+0.26%) |
Jun 06, 2023 | 168.31 | 173.25 | 168.00 | 169.31 | 1,006 | -0.56(-0.33%) |
Jun 05, 2023 | 175.51 | 175.51 | 168.50 | 169.88 | 48 | -2.56(-1.49%) |
Jun 02, 2023 | 166.10 | 174.12 | 166.10 | 172.44 | 310 | +11.44(+7.10%) |