Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 245.92 | 248.12 | 241.81 | 241.86 | 938,975 | -4.08(-1.66%) |
Apr 29, 2024 | 242.73 | 246.02 | 242.73 | 245.94 | 530,968 | +3.68(+1.52%) |
Apr 26, 2024 | 242.43 | 244.42 | 242.10 | 242.26 | 424,551 | -1.16(-0.48%) |
Apr 25, 2024 | 240.29 | 244.55 | 238.55 | 243.42 | 753,340 | +2.73(+1.13%) |
Apr 24, 2024 | 240.63 | 242.30 | 239.65 | 240.69 | 450,708 | +0.22(+0.09%) |
Apr 23, 2024 | 237.93 | 241.43 | 237.85 | 240.47 | 477,964 | +2.83(+1.19%) |
Apr 22, 2024 | 236.83 | 239.38 | 234.74 | 237.64 | 526,072 | +1.86(+0.79%) |
Apr 19, 2024 | 235.66 | 237.37 | 234.44 | 235.78 | 593,266 | +0.08(+0.03%) |
Apr 18, 2024 | 237.50 | 238.29 | 235.26 | 235.70 | 411,118 | -1.08(-0.46%) |
Apr 17, 2024 | 241.27 | 241.27 | 236.37 | 236.78 | 956,511 | -3.23(-1.35%) |
Apr 16, 2024 | 242.08 | 244.71 | 239.55 | 240.01 | 651,799 | -1.37(-0.57%) |
Apr 15, 2024 | 246.27 | 246.54 | 240.03 | 241.38 | 728,917 | -1.53(-0.63%) |
Apr 12, 2024 | 245.17 | 247.79 | 242.57 | 242.91 | 847,838 | -5.09(-2.05%) |
Apr 11, 2024 | 248.19 | 249.33 | 246.66 | 248.00 | 658,184 | +0.72(+0.29%) |
Apr 10, 2024 | 250.00 | 250.42 | 247.05 | 247.28 | 681,111 | -6.97(-2.74%) |
Apr 09, 2024 | 255.52 | 256.42 | 251.45 | 254.25 | 515,593 | -0.01(-0.00%) |
Apr 08, 2024 | 255.51 | 257.33 | 254.06 | 254.26 | 555,488 | -0.93(-0.36%) |
Apr 05, 2024 | 253.78 | 256.44 | 252.53 | 255.19 | 984,439 | +2.65(+1.05%) |
Apr 04, 2024 | 261.36 | 263.37 | 252.32 | 252.54 | 658,007 | -3.22(-1.26%) |
Apr 03, 2024 | 250.70 | 256.57 | 250.70 | 255.76 | 479,354 | +4.13(+1.64%) |
Apr 02, 2024 | 250.80 | 252.13 | 250.26 | 251.63 | 477,352 | -1.43(-0.57%) |
Apr 01, 2024 | 255.79 | 256.93 | 252.94 | 253.06 | 447,779 | -2.72(-1.06%) |
Mar 28, 2024 | 257.89 | 259.38 | 255.60 | 255.78 | 772,265 | -2.09(-0.81%) |
Mar 27, 2024 | 256.15 | 258.01 | 255.53 | 257.87 | 502,920 | +3.75(+1.48%) |
Mar 26, 2024 | 253.96 | 257.07 | 253.94 | 254.12 | 486,924 | +0.27(+0.11%) |
Mar 25, 2024 | 254.53 | 254.69 | 252.91 | 253.85 | 422,251 | -1.82(-0.71%) |
Mar 22, 2024 | 255.40 | 256.41 | 254.40 | 255.67 | 516,359 | +0.86(+0.34%) |
Mar 21, 2024 | 253.04 | 255.12 | 252.55 | 254.81 | 688,948 | +4.01(+1.60%) |
Mar 20, 2024 | 247.36 | 251.08 | 246.96 | 250.80 | 611,898 | +2.80(+1.13%) |
Mar 19, 2024 | 245.17 | 248.23 | 244.84 | 248.00 | 815,645 | +2.98(+1.22%) |
Mar 18, 2024 | 246.83 | 248.38 | 244.84 | 245.02 | 676,373 | -0.49(-0.20%) |
Mar 15, 2024 | 245.73 | 247.40 | 244.77 | 245.51 | 1,531,838 | -0.97(-0.39%) |
Mar 14, 2024 | 248.63 | 249.27 | 245.69 | 246.48 | 482,412 | -2.15(-0.86%) |
Mar 13, 2024 | 249.95 | 250.39 | 247.61 | 248.63 | 645,057 | -1.24(-0.50%) |
Mar 12, 2024 | 249.03 | 250.63 | 247.47 | 249.87 | 625,932 | +1.93(+0.78%) |
Mar 11, 2024 | 246.21 | 249.24 | 245.29 | 247.94 | 524,989 | -0.01(-0.00%) |
Mar 08, 2024 | 248.49 | 249.87 | 247.78 | 247.95 | 620,160 | -0.39(-0.16%) |
Mar 07, 2024 | 248.25 | 249.50 | 247.27 | 248.34 | 472,704 | +1.15(+0.47%) |
Mar 06, 2024 | 246.76 | 248.88 | 245.61 | 247.19 | 553,448 | +2.22(+0.91%) |
Mar 05, 2024 | 245.33 | 246.41 | 243.73 | 244.97 | 688,613 | -1.70(-0.69%) |
Mar 04, 2024 | 247.68 | 248.60 | 245.60 | 246.67 | 742,035 | -0.65(-0.26%) |
Mar 01, 2024 | 247.11 | 248.86 | 246.25 | 247.32 | 691,156 | +1.11(+0.45%) |
Feb 29, 2024 | 246.64 | 247.47 | 243.99 | 246.21 | 809,605 | +1.30(+0.53%) |
Feb 28, 2024 | 243.70 | 245.91 | 243.48 | 244.91 | 399,068 | +0.64(+0.26%) |
Feb 27, 2024 | 246.49 | 246.49 | 243.58 | 244.27 | 407,625 | -1.96(-0.80%) |
Feb 26, 2024 | 247.14 | 248.18 | 245.27 | 246.23 | 449,809 | -0.88(-0.36%) |
Feb 23, 2024 | 247.05 | 248.05 | 245.36 | 247.11 | 463,434 | +0.17(+0.07%) |
Feb 22, 2024 | 243.91 | 247.46 | 243.71 | 246.94 | 700,371 | +6.20(+2.58%) |
Feb 21, 2024 | 240.58 | 241.11 | 238.22 | 240.74 | 535,354 | -0.45(-0.19%) |
Feb 20, 2024 | 239.01 | 241.86 | 237.76 | 241.18 | 642,755 | +0.42(+0.17%) |
Feb 16, 2024 | 243.00 | 243.50 | 239.94 | 240.76 | 861,828 | -1.38(-0.57%) |
Feb 15, 2024 | 239.75 | 242.90 | 239.72 | 242.14 | 521,889 | +3.26(+1.37%) |
Feb 14, 2024 | 238.58 | 240.12 | 235.99 | 238.88 | 972,619 | +2.00(+0.85%) |
Feb 13, 2024 | 236.16 | 238.18 | 234.45 | 236.88 | 988,865 | -4.52(-1.87%) |
Feb 12, 2024 | 244.34 | 245.42 | 241.18 | 241.39 | 691,949 | -3.22(-1.32%) |
Feb 09, 2024 | 243.69 | 244.79 | 240.88 | 244.62 | 887,046 | +1.27(+0.52%) |
Feb 08, 2024 | 237.00 | 244.15 | 236.47 | 243.35 | 1,092,105 | +6.34(+2.68%) |
Feb 07, 2024 | 234.25 | 247.01 | 233.10 | 237.00 | 2,028,732 | +7.08(+3.08%) |
Feb 06, 2024 | 230.27 | 231.24 | 228.82 | 229.92 | 762,984 | -0.23(-0.10%) |
Feb 05, 2024 | 230.60 | 231.35 | 228.60 | 230.15 | 601,157 | -1.93(-0.83%) |
Feb 02, 2024 | 228.12 | 232.88 | 227.48 | 232.08 | 699,420 | +2.57(+1.12%) |
Feb 01, 2024 | 226.99 | 229.61 | 224.81 | 229.50 | 652,763 | +3.35(+1.48%) |
Jan 31, 2024 | 228.91 | 229.69 | 225.49 | 226.15 | 1,085,859 | -3.49(-1.52%) |
Jan 30, 2024 | 229.06 | 231.22 | 228.55 | 229.64 | 627,466 | +1.11(+0.48%) |
Jan 29, 2024 | 228.50 | 228.80 | 226.05 | 228.54 | 534,193 | -0.58(-0.25%) |
Jan 26, 2024 | 228.43 | 229.21 | 227.46 | 229.12 | 643,080 | +0.70(+0.31%) |
Jan 25, 2024 | 227.43 | 228.94 | 227.04 | 228.42 | 697,921 | +2.65(+1.18%) |
Jan 24, 2024 | 224.97 | 227.51 | 224.09 | 225.76 | 576,774 | +1.56(+0.69%) |
Jan 23, 2024 | 227.38 | 227.43 | 223.95 | 224.21 | 589,182 | -2.14(-0.94%) |
Jan 22, 2024 | 226.93 | 227.71 | 226.06 | 226.34 | 565,064 | +0.37(+0.16%) |
Jan 19, 2024 | 225.18 | 226.44 | 224.24 | 225.97 | 617,494 | +1.51(+0.67%) |
Jan 18, 2024 | 219.65 | 224.71 | 219.27 | 224.47 | 731,825 | +5.95(+2.72%) |
Jan 17, 2024 | 219.59 | 219.89 | 218.18 | 218.52 | 527,847 | -1.65(-0.75%) |
Jan 16, 2024 | 218.13 | 220.53 | 217.13 | 220.17 | 569,057 | +1.58(+0.72%) |
Jan 12, 2024 | 221.50 | 222.26 | 218.00 | 218.59 | 781,571 | -2.08(-0.94%) |
Jan 11, 2024 | 219.72 | 220.84 | 218.25 | 220.68 | 524,109 | +0.96(+0.44%) |
Jan 10, 2024 | 217.58 | 220.44 | 217.58 | 219.72 | 987,700 | +2.08(+0.96%) |
Jan 09, 2024 | 215.26 | 217.71 | 214.49 | 217.63 | 884,115 | -0.03(-0.01%) |
Jan 08, 2024 | 213.51 | 218.05 | 212.19 | 217.66 | 968,536 | +4.16(+1.95%) |
Jan 05, 2024 | 213.97 | 214.91 | 212.62 | 213.50 | 1,082,665 | -1.04(-0.48%) |
Jan 04, 2024 | 216.08 | 216.44 | 214.45 | 214.54 | 913,693 | -2.22(-1.02%) |
Jan 03, 2024 | 219.55 | 219.88 | 216.74 | 216.76 | 797,387 | -3.36(-1.53%) |
Jan 02, 2024 | 225.61 | 225.83 | 219.23 | 220.12 | 1,002,259 | -6.63(-2.93%) |
Dec 29, 2023 | 227.99 | 228.74 | 226.05 | 226.75 | 565,585 | -1.38(-0.60%) |
Dec 28, 2023 | 228.59 | 228.63 | 227.00 | 228.13 | 382,240 | +0.15(+0.07%) |
Dec 27, 2023 | 228.64 | 228.84 | 227.34 | 227.98 | 566,402 | -0.18(-0.08%) |
Dec 26, 2023 | 226.73 | 228.26 | 225.53 | 228.16 | 469,626 | +2.09(+0.93%) |
Dec 22, 2023 | 225.97 | 226.28 | 224.61 | 226.06 | 525,608 | +1.53(+0.68%) |
Dec 21, 2023 | 223.18 | 224.73 | 222.20 | 224.54 | 528,112 | +2.68(+1.21%) |
Dec 20, 2023 | 223.05 | 226.09 | 221.74 | 221.85 | 759,910 | -1.54(-0.69%) |
Dec 19, 2023 | 223.14 | 223.84 | 221.53 | 223.39 | 825,524 | +0.26(+0.12%) |
Dec 18, 2023 | 224.44 | 226.09 | 221.84 | 223.13 | 881,596 | +0.46(+0.21%) |
Dec 15, 2023 | 219.91 | 222.89 | 219.28 | 222.67 | 9,598,051 | +2.78(+1.27%) |
Dec 14, 2023 | 219.24 | 221.94 | 217.64 | 219.89 | 1,626,307 | +2.41(+1.11%) |
Dec 13, 2023 | 217.07 | 219.50 | 216.41 | 217.47 | 964,696 | +0.40(+0.18%) |
Dec 12, 2023 | 214.11 | 218.77 | 213.48 | 217.07 | 943,061 | +1.89(+0.88%) |
Dec 11, 2023 | 214.69 | 219.15 | 214.69 | 215.18 | 1,111,882 | +2.52(+1.19%) |
Dec 08, 2023 | 211.10 | 213.09 | 209.53 | 212.66 | 498,536 | +0.61(+0.29%) |
Dec 07, 2023 | 211.28 | 212.80 | 210.21 | 212.05 | 809,110 | +2.98(+1.43%) |
Dec 06, 2023 | 211.06 | 211.45 | 208.34 | 209.06 | 672,162 | -0.82(-0.39%) |
Dec 05, 2023 | 211.47 | 211.58 | 208.45 | 209.88 | 482,614 | -2.19(-1.03%) |
Dec 04, 2023 | 210.34 | 212.91 | 210.07 | 212.07 | 602,636 | +0.08(+0.04%) |
Dec 01, 2023 | 210.18 | 212.24 | 207.78 | 211.99 | 875,904 | +1.64(+0.78%) |
Nov 30, 2023 | 211.46 | 212.05 | 208.26 | 210.35 | 2,396,341 | -1.21(-0.57%) |
Nov 29, 2023 | 213.92 | 215.06 | 211.28 | 211.56 | 649,196 | -0.59(-0.28%) |
Nov 28, 2023 | 213.29 | 214.78 | 212.10 | 212.15 | 586,750 | -2.22(-1.03%) |
Nov 27, 2023 | 215.72 | 216.62 | 214.26 | 214.36 | 789,863 | -1.78(-0.83%) |
Nov 24, 2023 | 217.22 | 217.22 | 214.36 | 216.15 | 246,701 | -0.33(-0.15%) |
Nov 22, 2023 | 216.36 | 218.01 | 215.29 | 216.48 | 656,616 | +0.80(+0.37%) |
Nov 21, 2023 | 215.81 | 216.81 | 214.86 | 215.68 | 711,953 | -0.40(-0.18%) |
Nov 20, 2023 | 213.86 | 216.21 | 211.88 | 216.08 | 927,850 | +1.94(+0.91%) |
Nov 17, 2023 | 215.81 | 216.86 | 212.30 | 214.14 | 965,182 | -0.22(-0.10%) |
Nov 16, 2023 | 216.24 | 218.02 | 213.56 | 214.36 | 707,081 | -3.39(-1.56%) |
Nov 15, 2023 | 218.12 | 218.53 | 215.92 | 217.75 | 681,174 | +0.46(+0.21%) |
Nov 14, 2023 | 213.60 | 217.69 | 213.58 | 217.29 | 658,539 | +6.45(+3.06%) |
Nov 13, 2023 | 210.11 | 211.58 | 209.00 | 210.84 | 488,146 | +0.30(+0.14%) |
Nov 10, 2023 | 208.38 | 210.62 | 206.69 | 210.54 | 549,394 | +3.15(+1.52%) |
Nov 09, 2023 | 209.75 | 209.75 | 206.65 | 207.38 | 767,502 | -0.78(-0.37%) |
Nov 08, 2023 | 207.75 | 208.41 | 206.17 | 208.16 | 481,747 | +1.27(+0.62%) |
Nov 07, 2023 | 210.07 | 210.84 | 205.56 | 206.89 | 695,560 | -3.02(-1.44%) |
Nov 06, 2023 | 208.76 | 210.07 | 207.57 | 209.91 | 516,104 | +1.57(+0.75%) |
Nov 03, 2023 | 207.27 | 209.45 | 207.27 | 208.34 | 589,342 | +2.78(+1.35%) |
Nov 02, 2023 | 199.14 | 205.95 | 199.05 | 205.56 | 805,457 | +7.47(+3.77%) |
Nov 01, 2023 | 184.56 | 198.13 | 184.05 | 198.09 | 944,421 | -1.23(-0.62%) |
Oct 31, 2023 | 197.04 | 199.71 | 195.99 | 199.33 | 795,451 | +3.33(+1.70%) |
Oct 30, 2023 | 198.52 | 199.07 | 193.80 | 196.00 | 1,094,594 | -1.84(-0.93%) |
Oct 27, 2023 | 196.59 | 198.77 | 195.64 | 197.84 | 649,391 | +0.48(+0.24%) |
Oct 26, 2023 | 197.44 | 199.15 | 197.00 | 197.36 | 592,974 | -0.28(-0.14%) |
Oct 25, 2023 | 198.35 | 201.44 | 196.97 | 197.64 | 551,552 | -1.18(-0.60%) |
Oct 24, 2023 | 199.12 | 200.80 | 196.92 | 198.82 | 572,592 | +0.34(+0.17%) |
Oct 23, 2023 | 198.19 | 200.27 | 196.92 | 198.48 | 558,502 | -0.87(-0.43%) |
Oct 20, 2023 | 201.90 | 201.90 | 199.10 | 199.35 | 524,937 | -2.42(-1.20%) |
Oct 19, 2023 | 205.62 | 206.08 | 201.27 | 201.76 | 566,612 | -3.29(-1.61%) |
Oct 18, 2023 | 207.23 | 207.23 | 204.89 | 205.06 | 467,282 | -2.72(-1.31%) |
Oct 17, 2023 | 206.67 | 209.74 | 205.98 | 207.78 | 484,272 | +0.08(+0.04%) |
Oct 16, 2023 | 206.44 | 208.89 | 206.18 | 207.70 | 522,952 | +1.55(+0.75%) |
Oct 13, 2023 | 210.10 | 210.45 | 204.60 | 206.15 | 942,195 | -4.30(-2.04%) |
Oct 12, 2023 | 214.18 | 214.65 | 209.60 | 210.45 | 653,216 | -2.23(-1.05%) |
Oct 11, 2023 | 210.02 | 212.80 | 210.02 | 212.68 | 524,463 | +3.65(+1.75%) |
Oct 10, 2023 | 207.18 | 210.40 | 207.04 | 209.02 | 551,076 | +2.02(+0.98%) |
Oct 09, 2023 | 203.93 | 207.46 | 203.89 | 207.00 | 403,720 | +2.48(+1.21%) |
Oct 06, 2023 | 201.49 | 205.57 | 201.49 | 204.53 | 1,071,148 | +2.58(+1.28%) |
Oct 05, 2023 | 203.42 | 204.96 | 200.92 | 201.95 | 631,128 | -2.37(-1.16%) |
Oct 04, 2023 | 201.20 | 204.82 | 201.12 | 204.32 | 708,461 | +3.63(+1.81%) |
Oct 03, 2023 | 202.91 | 207.66 | 199.99 | 200.69 | 984,656 | +0.79(+0.39%) |
Oct 02, 2023 | 200.68 | 201.41 | 198.02 | 199.90 | 939,111 | -0.78(-0.39%) |
Sep 29, 2023 | 201.91 | 202.62 | 199.54 | 200.68 | 807,870 | -1.11(-0.55%) |
Sep 28, 2023 | 197.87 | 202.62 | 197.87 | 201.79 | 767,571 | +4.17(+2.11%) |
Sep 27, 2023 | 199.31 | 199.80 | 196.22 | 197.63 | 728,750 | -1.54(-0.77%) |
Sep 26, 2023 | 202.15 | 202.39 | 198.01 | 199.17 | 819,225 | -4.73(-2.32%) |
Sep 25, 2023 | 203.74 | 204.39 | 203.28 | 203.90 | 431,721 | -0.76(-0.37%) |
Sep 22, 2023 | 203.82 | 205.92 | 203.82 | 204.66 | 416,257 | +0.72(+0.35%) |
Sep 21, 2023 | 206.43 | 206.84 | 202.40 | 203.94 | 439,755 | -3.94(-1.89%) |
Sep 20, 2023 | 207.37 | 208.55 | 206.64 | 207.88 | 614,003 | +0.33(+0.16%) |
Sep 19, 2023 | 207.57 | 207.89 | 205.78 | 207.55 | 339,302 | -0.02(-0.01%) |
Sep 18, 2023 | 205.79 | 208.84 | 205.79 | 207.57 | 506,237 | +1.68(+0.82%) |
Sep 15, 2023 | 208.75 | 208.89 | 205.03 | 205.89 | 1,196,110 | -2.78(-1.33%) |
Sep 14, 2023 | 208.37 | 209.09 | 205.89 | 208.67 | 656,554 | +1.45(+0.70%) |
Sep 13, 2023 | 207.73 | 208.42 | 204.41 | 207.21 | 882,497 | -0.61(-0.29%) |
Sep 12, 2023 | 208.85 | 209.92 | 207.12 | 207.82 | 477,363 | -2.27(-1.08%) |
Sep 11, 2023 | 212.33 | 212.57 | 208.44 | 210.09 | 417,756 | -1.44(-0.68%) |
Sep 08, 2023 | 212.38 | 214.54 | 210.80 | 211.53 | 478,028 | -0.23(-0.11%) |
Sep 07, 2023 | 211.49 | 213.43 | 210.94 | 211.76 | 952,741 | -0.38(-0.18%) |
Sep 06, 2023 | 210.86 | 212.38 | 208.78 | 212.14 | 551,029 | +0.64(+0.30%) |
Sep 05, 2023 | 212.33 | 213.74 | 211.37 | 211.50 | 622,339 | -0.54(-0.25%) |
Sep 01, 2023 | 211.36 | 213.13 | 210.93 | 212.04 | 489,143 | +2.02(+0.96%) |
Aug 31, 2023 | 208.08 | 211.27 | 208.08 | 210.02 | 788,800 | +3.02(+1.46%) |
Aug 30, 2023 | 206.27 | 207.41 | 205.98 | 207.00 | 490,424 | +0.57(+0.27%) |
Aug 29, 2023 | 205.74 | 207.61 | 205.20 | 206.43 | 433,637 | +0.69(+0.33%) |
Aug 28, 2023 | 203.52 | 205.95 | 203.03 | 205.74 | 339,948 | +2.83(+1.40%) |
Aug 25, 2023 | 201.84 | 203.48 | 200.04 | 202.91 | 301,921 | +2.71(+1.35%) |
Aug 24, 2023 | 204.10 | 204.61 | 200.13 | 200.20 | 362,880 | -2.94(-1.45%) |
Aug 23, 2023 | 201.38 | 203.58 | 200.79 | 203.15 | 477,554 | +1.93(+0.96%) |
Aug 22, 2023 | 200.49 | 201.88 | 200.32 | 201.21 | 597,906 | +1.45(+0.72%) |
Aug 21, 2023 | 199.00 | 200.32 | 198.12 | 199.76 | 353,528 | +1.11(+0.56%) |
Aug 18, 2023 | 194.71 | 199.27 | 194.71 | 198.65 | 353,378 | -0.02(-0.01%) |
Aug 17, 2023 | 200.82 | 201.87 | 198.60 | 198.67 | 342,171 | -1.21(-0.61%) |
Aug 16, 2023 | 203.00 | 204.55 | 199.71 | 199.88 | 429,772 | -3.11(-1.53%) |
Aug 15, 2023 | 204.44 | 204.57 | 202.83 | 203.00 | 527,574 | -1.92(-0.94%) |
Aug 14, 2023 | 202.38 | 205.55 | 202.04 | 204.92 | 518,729 | +3.11(+1.54%) |
Aug 11, 2023 | 200.65 | 203.00 | 200.65 | 201.81 | 467,310 | +0.81(+0.40%) |
Aug 10, 2023 | 200.29 | 203.44 | 199.89 | 200.99 | 593,656 | +1.06(+0.53%) |
Aug 09, 2023 | 201.43 | 201.43 | 199.26 | 199.93 | 493,647 | -1.08(-0.54%) |
Aug 08, 2023 | 200.63 | 201.35 | 198.51 | 201.01 | 437,406 | -0.16(-0.08%) |
Aug 07, 2023 | 199.35 | 201.97 | 197.79 | 201.17 | 846,387 | +4.93(+2.51%) |
Aug 04, 2023 | 197.08 | 200.87 | 195.96 | 196.24 | 727,129 | -1.40(-0.71%) |
Aug 03, 2023 | 193.95 | 198.25 | 191.68 | 197.64 | 927,689 | +2.26(+1.16%) |
Aug 02, 2023 | 185.85 | 199.46 | 183.62 | 195.38 | 2,053,470 | +9.59(+5.16%) |
Aug 01, 2023 | 185.53 | 187.16 | 184.60 | 185.79 | 1,064,783 | +0.26(+0.14%) |
Jul 31, 2023 | 184.69 | 185.61 | 183.47 | 185.53 | 1,109,586 | +0.78(+0.42%) |
Jul 28, 2023 | 187.92 | 188.03 | 183.91 | 184.75 | 598,445 | -1.78(-0.95%) |
Jul 27, 2023 | 189.24 | 189.76 | 186.24 | 186.52 | 466,649 | -1.55(-0.82%) |
Jul 26, 2023 | 189.00 | 190.00 | 187.47 | 188.07 | 432,386 | -1.30(-0.69%) |
Jul 25, 2023 | 188.44 | 189.96 | 187.51 | 189.37 | 445,387 | +0.94(+0.50%) |
Jul 24, 2023 | 188.05 | 189.35 | 187.17 | 188.43 | 465,733 | +1.46(+0.78%) |
Jul 21, 2023 | 188.28 | 188.52 | 186.81 | 186.97 | 481,982 | +0.11(+0.06%) |
Jul 20, 2023 | 188.19 | 188.68 | 186.14 | 186.86 | 489,801 | -1.33(-0.71%) |
Jul 19, 2023 | 187.49 | 189.05 | 187.37 | 188.19 | 488,486 | +1.50(+0.80%) |
Jul 18, 2023 | 187.20 | 188.86 | 185.88 | 186.69 | 588,161 | -1.36(-0.72%) |
Jul 17, 2023 | 185.28 | 188.59 | 184.80 | 188.05 | 456,491 | +3.19(+1.73%) |
Jul 14, 2023 | 185.87 | 186.38 | 184.02 | 184.86 | 327,589 | -1.78(-0.95%) |
Jul 13, 2023 | 185.41 | 187.05 | 184.97 | 186.63 | 439,075 | +1.63(+0.88%) |
Jul 12, 2023 | 188.21 | 188.45 | 184.82 | 185.01 | 725,498 | -1.59(-0.85%) |
Jul 11, 2023 | 186.68 | 187.49 | 185.46 | 186.59 | 439,565 | +0.75(+0.41%) |
Jul 10, 2023 | 181.25 | 185.86 | 181.00 | 185.84 | 650,798 | +4.02(+2.21%) |
Jul 07, 2023 | 180.70 | 183.41 | 180.70 | 181.82 | 441,038 | +0.62(+0.34%) |
Jul 06, 2023 | 181.33 | 181.50 | 178.90 | 181.20 | 795,077 | -1.52(-0.83%) |
Jul 05, 2023 | 181.26 | 183.07 | 179.52 | 182.72 | 867,984 | +1.00(+0.55%) |
Jul 03, 2023 | 181.18 | 181.89 | 179.76 | 181.71 | 412,771 | -0.28(-0.15%) |
Jun 30, 2023 | 181.61 | 182.86 | 180.34 | 181.99 | 813,855 | +2.83(+1.58%) |
Jun 29, 2023 | 176.23 | 179.19 | 175.44 | 179.16 | 856,616 | +3.14(+1.79%) |
Jun 28, 2023 | 175.94 | 176.47 | 174.60 | 176.02 | 719,010 | -0.18(-0.10%) |
Jun 27, 2023 | 172.35 | 176.48 | 169.55 | 176.20 | 1,089,364 | +0.73(+0.42%) |
Jun 26, 2023 | 175.94 | 178.03 | 175.00 | 175.47 | 914,437 | -0.48(-0.27%) |
Jun 23, 2023 | 175.47 | 177.65 | 175.08 | 175.94 | 1,074,836 | -1.12(-0.63%) |
Jun 22, 2023 | 175.27 | 177.50 | 174.83 | 177.06 | 692,684 | +1.80(+1.02%) |
Jun 21, 2023 | 174.91 | 176.92 | 174.47 | 175.27 | 720,685 | -0.58(-0.33%) |
Jun 20, 2023 | 175.64 | 177.41 | 174.71 | 175.84 | 711,415 | -0.84(-0.48%) |
Jun 16, 2023 | 178.01 | 178.84 | 175.66 | 176.69 | 1,541,045 | -0.01(-0.01%) |
Jun 15, 2023 | 174.82 | 178.20 | 174.82 | 176.69 | 1,164,440 | +1.57(+0.89%) |
Jun 14, 2023 | 174.04 | 176.42 | 173.80 | 175.13 | 757,433 | +1.17(+0.67%) |
Jun 13, 2023 | 172.20 | 174.00 | 172.03 | 173.96 | 558,750 | +2.11(+1.23%) |
Jun 12, 2023 | 169.19 | 172.20 | 168.64 | 171.84 | 503,132 | +2.81(+1.66%) |
Jun 09, 2023 | 169.46 | 170.59 | 168.51 | 169.04 | 537,299 | +0.38(+0.22%) |
Jun 08, 2023 | 170.06 | 170.41 | 167.10 | 168.66 | 1,052,979 | -2.14(-1.25%) |
Jun 07, 2023 | 168.51 | 170.82 | 168.05 | 170.80 | 664,413 | +3.13(+1.87%) |
Jun 06, 2023 | 167.48 | 169.19 | 166.35 | 167.67 | 959,240 | -0.28(-0.17%) |
Jun 05, 2023 | 172.17 | 172.17 | 167.65 | 167.95 | 1,410,005 | -4.84(-2.80%) |
Jun 02, 2023 | 172.59 | 174.32 | 171.63 | 172.79 | 876,973 | +0.93(+0.54%) |
Jun 01, 2023 | 170.37 | 172.66 | 169.55 | 171.85 | 623,312 | +1.58(+0.93%) |
May 31, 2023 | 171.57 | 172.20 | 169.87 | 170.28 | 1,672,358 | -2.90(-1.67%) |
May 30, 2023 | 173.75 | 174.69 | 172.48 | 173.17 | 699,514 | +0.39(+0.22%) |
May 26, 2023 | 169.59 | 173.47 | 169.59 | 172.79 | 886,344 | +3.55(+2.10%) |
May 25, 2023 | 166.95 | 170.22 | 166.95 | 169.24 | 660,856 | +2.88(+1.73%) |
May 24, 2023 | 168.46 | 168.46 | 166.19 | 166.36 | 836,481 | -1.86(-1.10%) |
May 23, 2023 | 172.16 | 172.44 | 168.02 | 168.22 | 1,137,291 | -5.44(-3.14%) |
May 22, 2023 | 171.01 | 173.82 | 170.60 | 173.66 | 740,180 | +3.08(+1.81%) |
May 19, 2023 | 173.64 | 173.92 | 170.25 | 170.58 | 740,723 | -2.12(-1.22%) |
May 18, 2023 | 171.95 | 172.99 | 170.53 | 172.69 | 882,082 | +1.46(+0.85%) |
May 17, 2023 | 168.89 | 171.60 | 167.95 | 171.23 | 1,160,064 | +3.18(+1.89%) |
May 16, 2023 | 168.42 | 169.31 | 167.88 | 168.05 | 740,082 | -1.36(-0.80%) |
May 15, 2023 | 168.59 | 169.44 | 166.68 | 169.41 | 776,210 | +1.16(+0.69%) |
May 12, 2023 | 166.67 | 168.28 | 165.85 | 168.25 | 552,242 | +2.71(+1.64%) |
May 11, 2023 | 165.55 | 165.99 | 164.43 | 165.55 | 802,230 | -1.15(-0.69%) |
May 10, 2023 | 166.49 | 167.17 | 164.89 | 166.69 | 1,055,450 | +0.89(+0.54%) |
May 09, 2023 | 163.28 | 166.15 | 162.70 | 165.80 | 983,986 | +1.61(+0.98%) |
May 08, 2023 | 163.36 | 165.03 | 163.18 | 164.19 | 1,086,031 | +0.14(+0.08%) |
May 05, 2023 | 163.68 | 165.75 | 163.27 | 164.06 | 1,101,770 | +2.11(+1.30%) |
May 04, 2023 | 161.31 | 163.99 | 160.69 | 161.95 | 1,478,780 | -1.10(-0.67%) |
May 03, 2023 | 169.76 | 170.00 | 162.76 | 163.05 | 1,116,079 | -2.86(-1.72%) |
May 02, 2023 | 167.49 | 168.28 | 163.31 | 165.90 | 1,480,336 | -2.43(-1.44%) |