Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 281.62 | 285.52 | 278.83 | 285.29 | 1,321,215 | +4.49(+1.60%) |
May 30, 2024 | 282.50 | 284.00 | 280.52 | 280.80 | 730,160 | -0.22(-0.08%) |
May 29, 2024 | 280.30 | 281.36 | 278.07 | 281.02 | 751,746 | -0.84(-0.30%) |
May 28, 2024 | 281.43 | 282.25 | 279.63 | 281.86 | 1,078,635 | -0.14(-0.05%) |
May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 790,019 | -0.16(-0.06%) |
May 23, 2024 | 282.30 | 284.52 | 279.21 | 282.16 | 914,490 | +0.50(+0.18%) |
May 22, 2024 | 283.80 | 285.70 | 280.30 | 281.66 | 728,432 | -2.91(-1.02%) |
May 21, 2024 | 284.35 | 286.66 | 281.49 | 284.57 | 1,864,001 | +1.63(+0.58%) |
May 20, 2024 | 285.25 | 286.77 | 280.29 | 282.94 | 1,064,116 | -1.62(-0.57%) |
May 17, 2024 | 275.85 | 285.04 | 272.94 | 284.56 | 2,189,890 | +9.42(+3.43%) |
May 16, 2024 | 273.34 | 277.48 | 273.34 | 275.14 | 796,250 | +0.25(+0.09%) |
May 15, 2024 | 272.61 | 275.31 | 272.35 | 274.89 | 606,068 | +1.45(+0.53%) |
May 14, 2024 | 271.55 | 275.00 | 270.21 | 273.43 | 950,611 | +2.82(+1.04%) |
May 13, 2024 | 271.54 | 272.74 | 268.96 | 270.62 | 796,638 | +0.24(+0.09%) |
May 10, 2024 | 268.73 | 271.14 | 267.34 | 270.38 | 935,113 | +1.72(+0.64%) |
May 09, 2024 | 265.65 | 269.40 | 264.97 | 268.65 | 612,651 | +3.04(+1.14%) |
May 08, 2024 | 266.96 | 268.00 | 265.08 | 265.62 | 836,772 | -3.47(-1.29%) |
May 07, 2024 | 269.02 | 271.85 | 267.29 | 269.08 | 643,402 | +0.59(+0.22%) |
May 06, 2024 | 269.39 | 270.10 | 266.66 | 268.49 | 684,327 | -0.67(-0.25%) |
May 03, 2024 | 266.90 | 270.79 | 265.44 | 269.16 | 1,139,571 | +3.50(+1.32%) |
May 02, 2024 | 270.36 | 270.36 | 265.14 | 265.66 | 1,274,344 | -4.45(-1.65%) |
May 01, 2024 | 272.50 | 273.52 | 266.38 | 270.12 | 1,499,375 | -1.90(-0.70%) |
Apr 30, 2024 | 276.27 | 278.30 | 271.29 | 272.02 | 971,305 | -4.78(-1.73%) |
Apr 29, 2024 | 272.32 | 277.08 | 270.73 | 276.80 | 1,070,337 | +3.96(+1.45%) |
Apr 26, 2024 | 263.63 | 273.59 | 263.00 | 272.84 | 1,605,765 | +8.61(+3.26%) |
Apr 25, 2024 | 257.10 | 265.01 | 250.28 | 264.23 | 2,304,321 | +7.10(+2.76%) |
Apr 24, 2024 | 252.05 | 257.33 | 249.93 | 257.13 | 1,326,758 | +2.16(+0.85%) |
Apr 23, 2024 | 254.01 | 258.63 | 253.42 | 254.97 | 1,013,532 | +2.57(+1.02%) |
Apr 22, 2024 | 254.53 | 255.17 | 251.72 | 252.40 | 1,074,719 | +0.59(+0.23%) |
Apr 19, 2024 | 247.15 | 252.39 | 247.15 | 251.81 | 1,289,780 | +5.42(+2.20%) |
Apr 18, 2024 | 248.75 | 249.18 | 245.15 | 246.39 | 829,876 | -0.04(-0.02%) |
Apr 17, 2024 | 244.91 | 247.41 | 244.43 | 246.43 | 1,224,724 | +2.54(+1.04%) |
Apr 16, 2024 | 241.54 | 245.61 | 241.54 | 243.89 | 1,107,827 | +2.86(+1.19%) |
Apr 15, 2024 | 247.37 | 247.79 | 240.58 | 241.03 | 948,202 | -2.91(-1.19%) |
Apr 12, 2024 | 246.83 | 247.62 | 243.23 | 243.94 | 995,786 | -5.28(-2.12%) |
Apr 11, 2024 | 253.75 | 253.75 | 245.80 | 249.22 | 1,082,879 | -3.10(-1.23%) |
Apr 10, 2024 | 247.98 | 252.92 | 245.74 | 252.32 | 911,185 | +0.11(+0.04%) |
Apr 09, 2024 | 250.30 | 252.72 | 247.15 | 252.21 | 793,425 | +3.61(+1.45%) |
Apr 08, 2024 | 250.41 | 253.22 | 248.47 | 248.60 | 1,017,517 | -2.91(-1.16%) |
Apr 05, 2024 | 251.53 | 253.31 | 249.71 | 251.51 | 1,233,340 | -0.02(-0.01%) |
Apr 04, 2024 | 254.52 | 254.87 | 250.09 | 251.53 | 940,074 | +0.37(+0.15%) |
Apr 03, 2024 | 255.95 | 257.12 | 250.91 | 251.16 | 870,201 | -4.73(-1.85%) |
Apr 02, 2024 | 257.00 | 257.82 | 253.30 | 255.89 | 871,097 | -1.35(-0.52%) |
Apr 01, 2024 | 260.67 | 261.99 | 256.43 | 257.24 | 896,884 | -3.47(-1.33%) |
Mar 28, 2024 | 260.75 | 262.77 | 258.45 | 260.70 | 649,477 | +1.28(+0.49%) |
Mar 27, 2024 | 258.58 | 259.88 | 257.02 | 259.43 | 819,302 | +2.37(+0.92%) |
Mar 26, 2024 | 257.69 | 258.76 | 256.07 | 257.06 | 647,752 | -0.62(-0.24%) |
Mar 25, 2024 | 261.44 | 262.95 | 257.52 | 257.68 | 765,538 | -4.27(-1.63%) |
Mar 22, 2024 | 264.33 | 264.98 | 260.66 | 261.95 | 1,238,748 | -3.19(-1.20%) |
Mar 21, 2024 | 255.01 | 266.98 | 255.01 | 265.14 | 1,132,624 | +9.11(+3.56%) |
Mar 20, 2024 | 256.17 | 256.46 | 252.05 | 256.02 | 875,118 | +0.65(+0.25%) |
Mar 19, 2024 | 254.57 | 257.63 | 254.20 | 255.37 | 833,918 | +0.65(+0.25%) |
Mar 18, 2024 | 257.55 | 257.74 | 253.08 | 254.73 | 793,512 | -1.42(-0.56%) |
Mar 15, 2024 | 251.77 | 258.61 | 251.23 | 256.15 | 1,463,711 | +3.27(+1.29%) |
Mar 14, 2024 | 255.12 | 255.37 | 248.77 | 252.88 | 1,815,950 | +0.20(+0.08%) |
Mar 13, 2024 | 249.20 | 255.21 | 248.82 | 252.69 | 1,227,992 | +3.97(+1.60%) |
Mar 12, 2024 | 248.45 | 251.34 | 247.15 | 248.71 | 583,916 | +0.79(+0.32%) |
Mar 11, 2024 | 249.29 | 249.50 | 245.18 | 247.92 | 615,947 | -1.59(-0.64%) |
Mar 08, 2024 | 249.70 | 250.66 | 247.50 | 249.52 | 501,653 | +1.39(+0.56%) |
Mar 07, 2024 | 250.01 | 251.07 | 246.04 | 248.12 | 864,577 | -1.56(-0.63%) |
Mar 06, 2024 | 247.88 | 249.93 | 246.84 | 249.69 | 713,537 | +2.79(+1.13%) |
Mar 05, 2024 | 251.60 | 251.60 | 246.66 | 246.90 | 968,038 | -5.38(-2.13%) |
Mar 04, 2024 | 248.80 | 252.38 | 247.29 | 252.28 | 919,048 | +0.84(+0.33%) |
Mar 01, 2024 | 253.90 | 253.90 | 249.28 | 251.44 | 903,377 | -1.89(-0.75%) |
Feb 29, 2024 | 253.49 | 254.66 | 250.36 | 253.33 | 1,374,438 | +1.71(+0.68%) |
Feb 28, 2024 | 249.03 | 252.53 | 249.02 | 251.62 | 872,880 | +1.39(+0.56%) |
Feb 27, 2024 | 242.54 | 251.69 | 242.46 | 250.22 | 1,669,655 | +8.46(+3.50%) |
Feb 26, 2024 | 241.74 | 245.81 | 241.40 | 241.77 | 1,478,175 | -0.36(-0.15%) |
Feb 23, 2024 | 239.01 | 242.57 | 238.22 | 242.13 | 1,068,076 | +4.44(+1.87%) |
Feb 22, 2024 | 233.36 | 237.98 | 232.50 | 237.68 | 978,848 | +4.29(+1.84%) |
Feb 21, 2024 | 234.81 | 234.81 | 231.84 | 233.39 | 556,265 | -1.03(-0.44%) |
Feb 20, 2024 | 233.22 | 235.45 | 232.96 | 234.42 | 766,206 | -0.07(-0.03%) |
Feb 16, 2024 | 234.59 | 236.68 | 233.77 | 234.49 | 703,344 | -1.16(-0.49%) |
Feb 15, 2024 | 234.72 | 237.11 | 234.26 | 235.65 | 705,059 | +2.15(+0.92%) |
Feb 14, 2024 | 233.13 | 233.87 | 228.98 | 233.50 | 1,059,748 | +2.09(+0.90%) |
Feb 13, 2024 | 230.10 | 232.94 | 228.37 | 231.41 | 1,146,836 | -2.81(-1.20%) |
Feb 12, 2024 | 234.00 | 235.43 | 232.48 | 234.21 | 1,249,577 | +1.12(+0.48%) |
Feb 09, 2024 | 229.87 | 233.20 | 229.37 | 233.09 | 1,001,000 | +3.22(+1.40%) |
Feb 08, 2024 | 231.86 | 233.02 | 228.54 | 229.87 | 1,202,363 | -1.61(-0.69%) |
Feb 07, 2024 | 233.07 | 235.09 | 231.39 | 231.48 | 936,451 | -0.34(-0.15%) |
Feb 06, 2024 | 230.59 | 233.01 | 228.45 | 231.81 | 996,207 | +2.81(+1.23%) |
Feb 05, 2024 | 229.67 | 231.89 | 226.79 | 229.01 | 1,323,770 | -1.96(-0.85%) |
Feb 02, 2024 | 232.09 | 232.58 | 224.60 | 230.97 | 1,932,702 | -1.94(-0.83%) |
Feb 01, 2024 | 223.38 | 233.42 | 219.88 | 232.91 | 3,034,477 | +10.21(+4.59%) |
Jan 31, 2024 | 225.88 | 226.36 | 222.37 | 222.70 | 2,165,500 | -3.16(-1.40%) |
Jan 30, 2024 | 222.75 | 227.60 | 221.84 | 225.86 | 1,294,205 | +1.44(+0.64%) |
Jan 29, 2024 | 224.48 | 228.37 | 223.19 | 224.43 | 2,036,946 | -1.27(-0.56%) |
Jan 26, 2024 | 225.51 | 226.13 | 223.19 | 225.70 | 1,087,620 | +1.28(+0.57%) |
Jan 25, 2024 | 224.09 | 224.86 | 221.75 | 224.42 | 1,463,651 | +0.30(+0.13%) |
Jan 24, 2024 | 227.47 | 227.56 | 224.08 | 224.12 | 1,341,104 | -2.35(-1.04%) |
Jan 23, 2024 | 229.40 | 230.17 | 224.52 | 226.47 | 1,659,730 | -4.06(-1.76%) |
Jan 22, 2024 | 229.75 | 231.44 | 228.49 | 230.53 | 1,599,637 | +1.43(+0.62%) |
Jan 19, 2024 | 228.61 | 231.55 | 226.98 | 229.11 | 1,699,457 | +0.80(+0.35%) |
Jan 18, 2024 | 226.25 | 228.91 | 224.47 | 228.30 | 1,433,122 | +2.70(+1.20%) |
Jan 17, 2024 | 218.91 | 225.72 | 218.91 | 225.61 | 2,332,888 | +3.23(+1.45%) |
Jan 16, 2024 | 220.10 | 222.45 | 219.10 | 222.37 | 1,650,932 | +0.69(+0.31%) |
Jan 12, 2024 | 219.56 | 222.12 | 217.86 | 221.68 | 1,024,857 | +1.96(+0.89%) |
Jan 11, 2024 | 218.20 | 219.94 | 217.30 | 219.72 | 920,239 | +1.59(+0.73%) |
Jan 10, 2024 | 218.86 | 219.53 | 217.33 | 218.13 | 1,230,838 | -0.82(-0.38%) |
Jan 09, 2024 | 220.94 | 222.63 | 217.93 | 218.95 | 1,359,292 | -2.69(-1.21%) |
Jan 08, 2024 | 216.35 | 221.82 | 215.98 | 221.64 | 1,301,293 | +4.58(+2.11%) |
Jan 05, 2024 | 211.90 | 217.73 | 211.81 | 217.06 | 1,441,137 | +3.84(+1.80%) |
Jan 04, 2024 | 210.85 | 214.15 | 210.85 | 213.22 | 1,260,690 | +2.37(+1.12%) |
Jan 03, 2024 | 214.65 | 214.65 | 209.97 | 210.85 | 1,192,602 | -3.88(-1.81%) |
Jan 02, 2024 | 211.46 | 217.80 | 210.94 | 214.73 | 1,340,696 | +1.52(+0.71%) |
Dec 29, 2023 | 214.62 | 215.17 | 212.41 | 213.21 | 1,079,571 | -0.86(-0.40%) |
Dec 28, 2023 | 211.37 | 215.93 | 210.88 | 214.07 | 1,287,778 | +3.23(+1.53%) |
Dec 27, 2023 | 208.95 | 211.98 | 207.23 | 210.84 | 836,401 | +1.89(+0.91%) |
Dec 26, 2023 | 209.71 | 210.77 | 208.84 | 208.95 | 856,959 | -1.18(-0.56%) |
Dec 22, 2023 | 210.89 | 213.50 | 209.54 | 210.13 | 1,013,441 | +0.22(+0.10%) |
Dec 21, 2023 | 210.47 | 212.01 | 209.15 | 209.91 | 920,693 | +1.90(+0.92%) |
Dec 20, 2023 | 212.11 | 213.05 | 207.84 | 208.01 | 1,698,093 | -6.31(-2.94%) |
Dec 19, 2023 | 214.54 | 215.98 | 213.74 | 214.31 | 986,969 | +0.39(+0.18%) |
Dec 18, 2023 | 216.01 | 216.33 | 212.00 | 213.93 | 1,287,053 | -1.54(-0.71%) |
Dec 15, 2023 | 219.73 | 219.73 | 214.32 | 215.46 | 2,890,650 | -6.74(-3.03%) |
Dec 14, 2023 | 221.02 | 223.95 | 218.96 | 222.21 | 1,871,936 | +3.61(+1.65%) |
Dec 13, 2023 | 214.00 | 219.26 | 212.16 | 218.60 | 1,127,365 | +5.12(+2.40%) |
Dec 12, 2023 | 214.51 | 214.80 | 212.78 | 213.48 | 946,806 | -0.76(-0.36%) |
Dec 11, 2023 | 210.80 | 214.80 | 210.65 | 214.24 | 1,244,998 | +3.97(+1.89%) |
Dec 08, 2023 | 208.39 | 210.97 | 207.92 | 210.28 | 1,181,469 | +2.99(+1.44%) |
Dec 07, 2023 | 207.04 | 208.24 | 205.25 | 207.28 | 1,102,696 | -0.41(-0.20%) |
Dec 06, 2023 | 206.26 | 209.40 | 204.85 | 207.69 | 1,266,677 | +2.25(+1.10%) |
Dec 05, 2023 | 205.69 | 206.46 | 203.74 | 205.44 | 973,607 | -4.78(-2.27%) |
Dec 04, 2023 | 207.67 | 214.06 | 207.24 | 210.22 | 1,376,210 | +1.92(+0.92%) |
Dec 01, 2023 | 201.68 | 208.46 | 201.31 | 208.29 | 1,353,091 | +7.00(+3.48%) |
Nov 30, 2023 | 198.64 | 201.56 | 196.24 | 201.29 | 1,438,655 | +2.80(+1.41%) |
Nov 29, 2023 | 198.89 | 203.63 | 198.43 | 198.50 | 848,397 | +0.27(+0.14%) |
Nov 28, 2023 | 195.70 | 199.56 | 195.33 | 198.23 | 854,525 | +2.12(+1.08%) |
Nov 27, 2023 | 196.35 | 197.65 | 195.77 | 196.11 | 1,258,069 | -0.41(-0.21%) |
Nov 24, 2023 | 196.98 | 198.19 | 195.86 | 196.51 | 574,117 | +0.77(+0.39%) |
Nov 22, 2023 | 195.88 | 197.78 | 195.31 | 195.74 | 966,713 | +0.98(+0.50%) |
Nov 21, 2023 | 197.28 | 197.28 | 191.09 | 194.76 | 1,226,491 | -3.22(-1.62%) |
Nov 20, 2023 | 199.28 | 199.91 | 196.24 | 197.98 | 960,819 | -1.87(-0.94%) |
Nov 17, 2023 | 202.22 | 202.22 | 199.65 | 199.85 | 1,000,035 | -0.44(-0.22%) |
Nov 16, 2023 | 203.93 | 204.44 | 199.02 | 200.30 | 1,117,429 | -4.38(-2.14%) |
Nov 15, 2023 | 204.27 | 208.20 | 203.20 | 204.68 | 1,474,344 | +0.76(+0.37%) |
Nov 14, 2023 | 196.04 | 204.87 | 196.04 | 203.92 | 1,718,782 | +10.49(+5.42%) |
Nov 13, 2023 | 194.96 | 196.63 | 193.37 | 193.43 | 1,608,076 | -2.41(-1.23%) |
Nov 10, 2023 | 193.11 | 196.48 | 190.97 | 195.84 | 1,314,248 | +3.41(+1.77%) |
Nov 09, 2023 | 196.29 | 196.79 | 191.34 | 192.43 | 1,416,348 | -4.36(-2.22%) |
Nov 08, 2023 | 197.00 | 200.66 | 195.08 | 196.79 | 924,987 | +0.31(+0.16%) |
Nov 07, 2023 | 197.18 | 197.28 | 194.91 | 196.48 | 758,977 | -0.06(-0.03%) |
Nov 06, 2023 | 196.40 | 197.47 | 195.01 | 196.54 | 923,286 | -0.03(-0.02%) |
Nov 03, 2023 | 194.82 | 197.62 | 193.80 | 196.57 | 1,324,811 | +4.06(+2.11%) |
Nov 02, 2023 | 189.71 | 193.87 | 188.78 | 192.51 | 1,077,797 | +4.54(+2.41%) |
Nov 01, 2023 | 189.14 | 189.72 | 185.52 | 187.97 | 1,056,550 | -1.97(-1.04%) |
Oct 31, 2023 | 188.16 | 190.61 | 187.63 | 189.94 | 924,647 | +1.35(+0.72%) |
Oct 30, 2023 | 187.08 | 189.32 | 183.53 | 188.59 | 1,365,664 | +3.33(+1.80%) |
Oct 27, 2023 | 185.53 | 189.72 | 184.46 | 185.26 | 2,011,642 | -0.97(-0.52%) |
Oct 26, 2023 | 184.68 | 191.42 | 182.48 | 186.22 | 3,497,667 | -9.15(-4.69%) |
Oct 25, 2023 | 194.72 | 196.59 | 193.43 | 195.38 | 1,768,309 | -0.15(-0.08%) |
Oct 24, 2023 | 195.97 | 198.06 | 194.90 | 195.52 | 1,077,191 | +0.05(+0.03%) |
Oct 23, 2023 | 192.31 | 196.83 | 190.95 | 195.47 | 1,539,825 | +2.86(+1.49%) |
Oct 20, 2023 | 199.86 | 199.86 | 191.98 | 192.61 | 2,243,097 | -6.78(-3.40%) |
Oct 19, 2023 | 203.57 | 204.12 | 199.09 | 199.39 | 900,097 | -5.16(-2.52%) |
Oct 18, 2023 | 204.54 | 206.37 | 202.25 | 204.55 | 1,111,600 | -0.04(-0.02%) |
Oct 17, 2023 | 202.55 | 206.43 | 202.55 | 204.59 | 1,396,295 | +1.72(+0.85%) |
Oct 16, 2023 | 199.24 | 204.00 | 198.46 | 202.87 | 1,109,767 | +4.86(+2.46%) |
Oct 13, 2023 | 191.82 | 198.65 | 191.82 | 198.01 | 1,672,986 | +3.94(+2.03%) |
Oct 12, 2023 | 200.95 | 200.95 | 192.14 | 194.07 | 1,635,541 | -7.46(-3.70%) |
Oct 11, 2023 | 202.55 | 203.02 | 199.96 | 201.53 | 900,946 | -0.71(-0.35%) |
Oct 10, 2023 | 200.71 | 202.91 | 199.86 | 202.24 | 1,044,135 | +1.11(+0.55%) |
Oct 09, 2023 | 201.34 | 202.65 | 197.62 | 201.13 | 1,035,885 | -0.56(-0.28%) |
Oct 06, 2023 | 201.96 | 203.55 | 199.07 | 201.69 | 867,899 | -0.69(-0.34%) |
Oct 05, 2023 | 200.24 | 202.72 | 199.37 | 202.38 | 1,191,721 | -0.83(-0.41%) |
Oct 04, 2023 | 200.86 | 204.19 | 200.62 | 203.21 | 1,008,918 | +2.45(+1.22%) |
Oct 03, 2023 | 199.70 | 201.44 | 198.34 | 200.76 | 943,625 | +0.03(+0.01%) |
Oct 02, 2023 | 201.05 | 202.20 | 197.39 | 200.73 | 1,244,269 | +0.44(+0.22%) |
Sep 29, 2023 | 203.26 | 203.58 | 199.39 | 200.29 | 1,361,673 | -0.36(-0.18%) |
Sep 28, 2023 | 202.46 | 202.79 | 199.95 | 200.65 | 719,053 | +0.40(+0.20%) |
Sep 27, 2023 | 199.36 | 202.34 | 198.15 | 200.25 | 1,206,849 | -0.02(-0.01%) |
Sep 26, 2023 | 202.44 | 204.76 | 200.14 | 200.27 | 868,284 | -3.27(-1.61%) |
Sep 25, 2023 | 202.21 | 203.78 | 202.77 | 203.54 | 835,868 | +1.28(+0.63%) |
Sep 22, 2023 | 201.85 | 204.33 | 201.85 | 202.26 | 764,519 | +0.45(+0.22%) |
Sep 21, 2023 | 203.69 | 204.21 | 200.63 | 201.81 | 1,274,908 | -2.92(-1.43%) |
Sep 20, 2023 | 206.69 | 206.74 | 204.53 | 204.73 | 991,240 | -2.56(-1.24%) |
Sep 19, 2023 | 205.43 | 207.58 | 204.11 | 207.29 | 823,225 | +0.65(+0.32%) |
Sep 18, 2023 | 209.83 | 209.92 | 206.00 | 206.64 | 974,406 | -3.30(-1.57%) |
Sep 15, 2023 | 211.57 | 211.90 | 209.36 | 209.94 | 1,748,046 | -3.05(-1.43%) |
Sep 14, 2023 | 212.96 | 213.12 | 210.85 | 212.99 | 1,067,650 | +0.04(+0.02%) |
Sep 13, 2023 | 214.20 | 215.35 | 211.89 | 212.95 | 1,037,271 | -1.19(-0.56%) |
Sep 12, 2023 | 214.72 | 215.68 | 213.65 | 214.15 | 741,830 | -0.57(-0.27%) |
Sep 11, 2023 | 215.13 | 216.05 | 213.95 | 214.72 | 742,074 | +0.29(+0.13%) |
Sep 08, 2023 | 215.90 | 217.05 | 213.84 | 214.43 | 999,677 | -1.59(-0.74%) |
Sep 07, 2023 | 214.35 | 217.44 | 213.30 | 216.02 | 1,242,047 | +3.21(+1.51%) |
Sep 06, 2023 | 213.94 | 214.79 | 210.51 | 212.81 | 1,204,891 | -2.31(-1.07%) |
Sep 05, 2023 | 216.30 | 217.05 | 213.98 | 215.11 | 1,246,229 | -2.41(-1.11%) |
Sep 01, 2023 | 216.14 | 217.64 | 214.41 | 217.52 | 1,436,310 | +1.99(+0.92%) |
Aug 31, 2023 | 218.46 | 218.53 | 212.96 | 215.53 | 2,209,580 | -4.39(-2.00%) |
Aug 30, 2023 | 220.16 | 220.29 | 218.22 | 219.92 | 1,059,345 | +0.36(+0.16%) |
Aug 29, 2023 | 216.24 | 220.44 | 215.64 | 219.56 | 1,019,872 | +3.54(+1.64%) |
Aug 28, 2023 | 211.44 | 216.68 | 210.57 | 216.02 | 1,698,673 | +5.38(+2.56%) |
Aug 25, 2023 | 209.62 | 211.90 | 208.07 | 210.64 | 1,205,238 | +2.90(+1.40%) |
Aug 24, 2023 | 208.90 | 212.12 | 207.71 | 207.74 | 1,184,081 | -2.91(-1.38%) |
Aug 23, 2023 | 209.44 | 212.35 | 208.41 | 210.64 | 1,460,907 | -0.40(-0.19%) |
Aug 22, 2023 | 210.18 | 211.05 | 204.78 | 211.04 | 1,770,885 | -0.61(-0.29%) |
Aug 21, 2023 | 215.31 | 216.18 | 211.37 | 211.65 | 1,312,529 | -3.63(-1.69%) |
Aug 18, 2023 | 214.29 | 216.96 | 214.29 | 215.28 | 705,436 | +0.31(+0.15%) |
Aug 17, 2023 | 217.68 | 218.94 | 214.37 | 214.97 | 1,166,551 | -1.84(-0.85%) |
Aug 16, 2023 | 218.29 | 218.94 | 216.22 | 216.81 | 846,741 | -1.15(-0.53%) |
Aug 15, 2023 | 217.03 | 218.62 | 216.53 | 217.96 | 596,419 | -0.38(-0.18%) |
Aug 14, 2023 | 218.34 | 219.29 | 216.22 | 218.35 | 846,417 | -0.08(-0.04%) |
Aug 11, 2023 | 219.41 | 219.90 | 217.76 | 218.43 | 858,626 | +0.25(+0.11%) |
Aug 10, 2023 | 221.37 | 222.19 | 216.60 | 218.18 | 1,072,989 | -1.85(-0.84%) |
Aug 09, 2023 | 217.84 | 220.79 | 217.31 | 220.03 | 757,529 | +2.35(+1.08%) |
Aug 08, 2023 | 218.21 | 218.76 | 216.20 | 217.69 | 1,206,790 | -1.01(-0.46%) |
Aug 07, 2023 | 218.22 | 219.42 | 217.96 | 218.70 | 648,460 | +0.48(+0.22%) |
Aug 04, 2023 | 222.96 | 223.33 | 217.81 | 218.22 | 877,966 | -4.74(-2.13%) |
Aug 03, 2023 | 222.75 | 226.54 | 221.04 | 222.96 | 1,046,566 | +1.12(+0.50%) |
Aug 02, 2023 | 219.72 | 225.07 | 218.91 | 221.84 | 1,257,369 | +1.78(+0.81%) |
Aug 01, 2023 | 218.74 | 222.52 | 218.74 | 220.06 | 963,934 | +0.20(+0.09%) |
Jul 31, 2023 | 220.04 | 221.40 | 217.62 | 219.87 | 1,172,887 | +0.00(+0.00%) |
Jul 28, 2023 | 221.15 | 221.95 | 218.57 | 219.87 | 1,443,372 | +0.39(+0.18%) |
Jul 27, 2023 | 213.62 | 222.10 | 211.75 | 219.48 | 3,014,611 | +8.90(+4.23%) |
Jul 26, 2023 | 209.90 | 211.44 | 208.04 | 210.57 | 1,474,235 | +1.77(+0.85%) |
Jul 25, 2023 | 206.30 | 210.39 | 204.75 | 208.81 | 2,199,233 | -1.90(-0.90%) |
Jul 24, 2023 | 212.59 | 213.32 | 209.87 | 210.71 | 1,272,413 | -1.01(-0.48%) |
Jul 21, 2023 | 209.88 | 213.32 | 209.16 | 211.72 | 1,379,351 | +1.26(+0.60%) |
Jul 20, 2023 | 206.60 | 211.50 | 206.60 | 210.46 | 1,854,925 | +3.19(+1.54%) |
Jul 19, 2023 | 209.08 | 211.57 | 206.78 | 207.27 | 1,656,859 | -1.02(-0.49%) |
Jul 18, 2023 | 206.07 | 210.20 | 206.07 | 208.29 | 1,593,651 | +1.36(+0.66%) |
Jul 17, 2023 | 208.94 | 209.77 | 204.31 | 206.93 | 2,026,823 | -4.05(-1.92%) |
Jul 14, 2023 | 213.16 | 214.40 | 210.62 | 210.99 | 1,242,981 | -1.39(-0.66%) |
Jul 13, 2023 | 216.25 | 216.25 | 212.13 | 212.38 | 1,153,345 | -4.34(-2.00%) |
Jul 12, 2023 | 220.78 | 221.25 | 216.65 | 216.72 | 987,440 | -2.16(-0.99%) |
Jul 11, 2023 | 217.57 | 219.76 | 217.40 | 218.88 | 1,389,461 | +1.67(+0.77%) |
Jul 10, 2023 | 212.77 | 217.22 | 212.77 | 217.21 | 1,253,268 | +4.34(+2.04%) |
Jul 07, 2023 | 213.98 | 214.96 | 212.60 | 212.87 | 1,293,699 | -1.98(-0.92%) |
Jul 06, 2023 | 214.69 | 216.87 | 213.99 | 214.85 | 1,078,263 | -1.46(-0.68%) |
Jul 05, 2023 | 215.96 | 216.69 | 213.95 | 216.31 | 984,243 | -0.65(-0.30%) |
Jul 03, 2023 | 217.44 | 217.62 | 213.20 | 216.96 | 852,470 | -0.07(-0.03%) |
Jun 30, 2023 | 214.29 | 218.19 | 213.05 | 217.03 | 1,604,665 | +3.61(+1.69%) |
Jun 29, 2023 | 212.61 | 213.60 | 211.03 | 213.42 | 1,294,464 | +0.81(+0.38%) |
Jun 28, 2023 | 214.97 | 214.99 | 210.89 | 212.61 | 1,906,603 | -6.41(-2.93%) |
Jun 27, 2023 | 215.26 | 219.23 | 215.23 | 219.02 | 958,483 | +4.00(+1.86%) |
Jun 26, 2023 | 215.47 | 216.42 | 214.49 | 215.03 | 931,938 | +0.35(+0.16%) |
Jun 23, 2023 | 215.94 | 217.12 | 214.39 | 214.68 | 1,349,551 | -0.92(-0.43%) |
Jun 22, 2023 | 217.00 | 217.53 | 214.30 | 215.60 | 1,058,935 | -0.80(-0.37%) |
Jun 21, 2023 | 213.04 | 217.21 | 211.41 | 216.40 | 1,402,169 | +3.39(+1.59%) |
Jun 20, 2023 | 213.47 | 214.27 | 210.93 | 213.02 | 1,860,454 | -1.88(-0.88%) |
Jun 16, 2023 | 218.47 | 218.72 | 213.86 | 214.90 | 1,587,952 | -1.69(-0.78%) |
Jun 15, 2023 | 213.89 | 216.93 | 212.75 | 216.59 | 1,457,338 | +2.56(+1.20%) |
Jun 14, 2023 | 214.15 | 215.95 | 213.33 | 214.03 | 962,367 | +0.54(+0.25%) |
Jun 13, 2023 | 216.35 | 216.96 | 212.75 | 213.49 | 1,314,835 | -1.95(-0.91%) |
Jun 12, 2023 | 213.22 | 215.57 | 210.66 | 215.44 | 1,350,151 | +2.22(+1.04%) |
Jun 09, 2023 | 213.82 | 215.55 | 213.01 | 213.22 | 1,095,744 | -2.19(-1.02%) |
Jun 08, 2023 | 213.53 | 216.99 | 213.46 | 215.41 | 1,109,378 | +1.61(+0.75%) |
Jun 07, 2023 | 212.87 | 214.84 | 211.89 | 213.80 | 1,322,105 | +0.93(+0.44%) |
Jun 06, 2023 | 203.45 | 213.03 | 203.45 | 212.87 | 2,005,974 | +9.14(+4.49%) |
Jun 05, 2023 | 205.40 | 207.10 | 201.72 | 203.73 | 1,580,519 | -3.57(-1.72%) |
Jun 02, 2023 | 204.59 | 208.24 | 204.20 | 207.30 | 1,571,111 | +4.78(+2.36%) |