Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 192.12 | 198.44 | 185.89 | 186.12 | 2,540,054 | -15.77(-7.81%) |
Apr 29, 2024 | 198.55 | 201.90 | 198.03 | 201.89 | 780,450 | +5.66(+2.88%) |
Apr 26, 2024 | 197.40 | 199.79 | 195.84 | 196.23 | 644,235 | -1.70(-0.86%) |
Apr 25, 2024 | 197.05 | 198.82 | 195.32 | 197.93 | 789,850 | -1.07(-0.54%) |
Apr 24, 2024 | 196.10 | 199.97 | 195.19 | 199.00 | 808,784 | +0.70(+0.35%) |
Apr 23, 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 773,090 | +1.50(+0.76%) |
Apr 22, 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 1,068,397 | +0.74(+0.38%) |
Apr 19, 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 698,276 | +0.11(+0.06%) |
Apr 18, 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 627,346 | -0.27(-0.14%) |
Apr 17, 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 761,674 | +1.16(+0.59%) |
Apr 16, 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 816,975 | -4.80(-2.40%) |
Apr 15, 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 917,932 | -1.98(-0.98%) |
Apr 12, 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 872,520 | -3.20(-1.56%) |
Apr 11, 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 786,769 | +0.66(+0.32%) |
Apr 10, 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 1,115,388 | -14.22(-6.51%) |
Apr 09, 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 753,770 | +5.59(+2.62%) |
Apr 08, 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 651,249 | -0.39(-0.18%) |
Apr 05, 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 630,451 | -0.39(-0.18%) |
Apr 04, 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 1,240,744 | -0.85(-0.40%) |
Apr 03, 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 1,232,373 | +1.69(+0.79%) |
Apr 02, 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 933,221 | -0.97(-0.45%) |
Apr 01, 2024 | 216.39 | 216.50 | 211.88 | 213.92 | 1,045,555 | -2.78(-1.28%) |
Mar 28, 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 888,827 | -1.38(-0.63%) |
Mar 27, 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 772,560 | +3.87(+1.81%) |
Mar 26, 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 893,712 | -4.17(-1.91%) |
Mar 25, 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 885,457 | +2.91(+1.35%) |
Mar 22, 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 879,517 | +0.45(+0.21%) |
Mar 21, 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 656,199 | -0.70(-0.32%) |
Mar 20, 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 956,539 | +0.64(+0.30%) |
Mar 19, 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 467,935 | +1.82(+0.85%) |
Mar 18, 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 815,951 | -2.22(-1.03%) |
Mar 15, 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 1,200,724 | -0.65(-0.30%) |
Mar 14, 2024 | 216.78 | 217.09 | 212.38 | 216.13 | 1,057,221 | -3.67(-1.67%) |
Mar 13, 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 836,954 | +0.41(+0.19%) |
Mar 12, 2024 | 221.50 | 224.18 | 216.79 | 219.39 | 1,090,442 | -3.37(-1.51%) |
Mar 11, 2024 | 220.29 | 224.34 | 220.29 | 222.75 | 956,100 | +0.05(+0.02%) |
Mar 08, 2024 | 218.89 | 223.16 | 218.11 | 222.71 | 1,191,482 | +5.55(+2.56%) |
Mar 07, 2024 | 220.11 | 220.11 | 215.64 | 217.16 | 938,055 | +1.15(+0.53%) |
Mar 06, 2024 | 215.96 | 216.47 | 213.64 | 216.00 | 1,417,252 | +0.47(+0.22%) |
Mar 05, 2024 | 212.10 | 219.99 | 212.10 | 215.54 | 1,809,604 | +4.43(+2.10%) |
Mar 04, 2024 | 207.19 | 212.23 | 204.99 | 211.11 | 1,018,865 | +3.74(+1.81%) |
Mar 01, 2024 | 207.74 | 209.05 | 204.82 | 207.36 | 1,379,100 | -0.94(-0.45%) |
Feb 29, 2024 | 206.38 | 210.46 | 205.61 | 208.30 | 1,776,980 | +4.05(+1.98%) |
Feb 28, 2024 | 198.13 | 205.59 | 198.13 | 204.25 | 2,209,313 | +5.19(+2.61%) |
Feb 27, 2024 | 202.53 | 206.06 | 196.03 | 199.06 | 3,046,930 | -7.79(-3.77%) |
Feb 26, 2024 | 210.95 | 212.33 | 206.22 | 206.86 | 1,483,889 | -5.16(-2.43%) |
Feb 23, 2024 | 210.41 | 214.49 | 209.73 | 212.01 | 1,050,658 | +1.75(+0.83%) |
Feb 22, 2024 | 206.56 | 210.44 | 205.42 | 210.26 | 1,336,346 | +3.70(+1.79%) |
Feb 21, 2024 | 206.24 | 207.80 | 204.56 | 206.56 | 920,458 | +0.44(+0.21%) |
Feb 20, 2024 | 205.71 | 207.41 | 204.67 | 206.12 | 1,276,635 | +0.24(+0.12%) |
Feb 16, 2024 | 207.90 | 208.70 | 205.03 | 205.88 | 853,727 | -5.15(-2.44%) |
Feb 15, 2024 | 209.98 | 211.85 | 207.75 | 211.03 | 612,678 | +2.89(+1.39%) |
Feb 14, 2024 | 209.73 | 211.06 | 207.46 | 208.14 | 813,001 | +0.18(+0.09%) |
Feb 13, 2024 | 209.34 | 209.71 | 205.83 | 207.96 | 1,664,129 | -6.73(-3.13%) |
Feb 12, 2024 | 216.36 | 217.91 | 213.95 | 214.69 | 1,016,256 | -1.79(-0.83%) |
Feb 09, 2024 | 216.03 | 217.21 | 213.05 | 216.48 | 1,039,880 | +1.24(+0.58%) |
Feb 08, 2024 | 212.96 | 216.46 | 212.87 | 215.24 | 1,323,531 | -0.80(-0.37%) |
Feb 07, 2024 | 219.08 | 219.60 | 215.61 | 216.03 | 1,311,068 | -1.59(-0.73%) |
Feb 06, 2024 | 216.03 | 218.77 | 215.82 | 217.63 | 1,238,448 | +1.00(+0.46%) |
Feb 05, 2024 | 220.37 | 221.34 | 215.81 | 216.63 | 777,238 | -7.08(-3.16%) |
Feb 02, 2024 | 225.98 | 226.06 | 218.90 | 223.71 | 1,228,393 | -6.18(-2.69%) |
Feb 01, 2024 | 222.53 | 230.04 | 222.21 | 229.89 | 995,397 | +7.03(+3.15%) |
Jan 31, 2024 | 223.52 | 227.65 | 221.53 | 222.86 | 694,327 | +0.76(+0.34%) |
Jan 30, 2024 | 226.19 | 226.19 | 221.37 | 222.11 | 1,204,725 | -4.45(-1.96%) |
Jan 29, 2024 | 226.22 | 227.46 | 224.04 | 226.56 | 774,679 | -0.34(-0.15%) |
Jan 26, 2024 | 231.96 | 232.67 | 226.45 | 226.90 | 1,008,095 | -4.62(-2.00%) |
Jan 25, 2024 | 229.13 | 233.59 | 229.13 | 231.52 | 1,102,418 | +5.25(+2.32%) |
Jan 24, 2024 | 234.43 | 236.88 | 225.99 | 226.27 | 1,117,276 | -5.91(-2.55%) |
Jan 23, 2024 | 233.83 | 234.85 | 230.03 | 232.18 | 658,670 | -0.57(-0.24%) |
Jan 22, 2024 | 231.26 | 235.56 | 230.24 | 232.75 | 777,425 | +2.90(+1.26%) |
Jan 19, 2024 | 231.30 | 232.47 | 226.95 | 229.85 | 1,099,435 | -1.70(-0.74%) |
Jan 18, 2024 | 232.13 | 234.20 | 229.77 | 231.56 | 1,005,852 | -0.32(-0.14%) |
Jan 17, 2024 | 233.06 | 238.16 | 230.18 | 231.87 | 800,494 | -5.08(-2.14%) |
Jan 16, 2024 | 237.36 | 240.49 | 236.35 | 236.95 | 803,066 | -1.88(-0.79%) |
Jan 12, 2024 | 242.03 | 242.26 | 238.78 | 238.83 | 629,674 | +0.55(+0.23%) |
Jan 11, 2024 | 240.69 | 240.76 | 237.14 | 238.29 | 702,676 | -3.50(-1.45%) |
Jan 10, 2024 | 244.64 | 245.94 | 241.29 | 241.79 | 637,942 | -2.70(-1.10%) |
Jan 09, 2024 | 246.03 | 246.72 | 242.81 | 244.49 | 584,596 | -2.83(-1.14%) |
Jan 08, 2024 | 245.35 | 248.34 | 243.01 | 247.31 | 682,119 | +1.82(+0.74%) |
Jan 05, 2024 | 245.30 | 249.26 | 244.24 | 245.49 | 893,609 | -3.29(-1.32%) |
Jan 04, 2024 | 247.44 | 250.47 | 246.13 | 248.78 | 701,240 | +1.57(+0.64%) |
Jan 03, 2024 | 250.09 | 253.06 | 246.95 | 247.21 | 532,926 | -6.64(-2.62%) |
Jan 02, 2024 | 250.77 | 254.76 | 250.62 | 253.85 | 601,769 | +1.28(+0.51%) |
Dec 29, 2023 | 251.35 | 253.12 | 250.62 | 252.56 | 570,793 | -0.56(-0.22%) |
Dec 28, 2023 | 253.24 | 255.15 | 251.60 | 253.12 | 340,532 | +0.04(+0.02%) |
Dec 27, 2023 | 252.03 | 255.54 | 250.84 | 253.08 | 507,497 | +1.61(+0.64%) |
Dec 26, 2023 | 249.73 | 252.49 | 248.89 | 251.47 | 274,846 | +1.16(+0.46%) |
Dec 22, 2023 | 251.76 | 253.44 | 248.08 | 250.31 | 503,018 | -0.38(-0.15%) |
Dec 21, 2023 | 247.47 | 250.83 | 246.83 | 250.69 | 780,281 | +5.48(+2.24%) |
Dec 20, 2023 | 249.28 | 250.99 | 245.12 | 245.21 | 667,669 | -2.47(-1.00%) |
Dec 19, 2023 | 247.31 | 248.88 | 245.32 | 247.67 | 480,111 | +2.24(+0.91%) |
Dec 18, 2023 | 247.59 | 249.22 | 245.28 | 245.43 | 676,785 | -1.95(-0.79%) |
Dec 15, 2023 | 250.19 | 250.28 | 244.98 | 247.38 | 1,398,606 | -2.33(-0.93%) |
Dec 14, 2023 | 253.48 | 257.61 | 248.03 | 249.72 | 1,308,803 | +2.76(+1.12%) |
Dec 13, 2023 | 238.63 | 250.63 | 237.29 | 246.96 | 1,106,024 | +8.45(+3.54%) |
Dec 12, 2023 | 241.63 | 241.84 | 237.46 | 238.50 | 716,623 | -2.78(-1.15%) |
Dec 11, 2023 | 244.11 | 244.86 | 240.45 | 241.28 | 713,594 | -1.81(-0.75%) |
Dec 08, 2023 | 248.01 | 249.96 | 239.04 | 243.09 | 1,110,734 | -6.91(-2.76%) |
Dec 07, 2023 | 249.43 | 252.96 | 249.06 | 250.00 | 731,080 | -0.37(-0.15%) |
Dec 06, 2023 | 251.75 | 255.26 | 250.00 | 250.37 | 1,049,400 | +1.10(+0.44%) |
Dec 05, 2023 | 248.03 | 250.06 | 246.65 | 249.28 | 719,172 | +1.48(+0.60%) |
Dec 04, 2023 | 247.01 | 248.89 | 244.73 | 247.79 | 592,751 | -1.66(-0.67%) |
Dec 01, 2023 | 245.50 | 250.08 | 243.62 | 249.46 | 805,330 | +3.59(+1.46%) |
Nov 30, 2023 | 241.82 | 248.02 | 241.82 | 245.86 | 1,183,430 | +1.75(+0.72%) |
Nov 29, 2023 | 242.64 | 246.14 | 242.64 | 244.11 | 935,327 | +3.02(+1.25%) |
Nov 28, 2023 | 236.70 | 241.70 | 235.73 | 241.09 | 987,938 | +4.67(+1.97%) |
Nov 27, 2023 | 235.90 | 238.66 | 234.79 | 236.42 | 910,885 | +2.38(+1.02%) |
Nov 24, 2023 | 231.22 | 234.65 | 229.33 | 234.04 | 185,726 | +1.87(+0.81%) |
Nov 22, 2023 | 235.49 | 235.49 | 232.08 | 232.17 | 402,054 | -0.35(-0.15%) |
Nov 21, 2023 | 233.73 | 235.64 | 231.96 | 232.52 | 566,589 | -1.60(-0.68%) |
Nov 20, 2023 | 231.16 | 234.96 | 228.66 | 234.12 | 525,309 | +1.45(+0.62%) |
Nov 17, 2023 | 237.08 | 237.08 | 232.37 | 232.67 | 617,722 | -2.29(-0.97%) |
Nov 16, 2023 | 233.68 | 236.32 | 231.96 | 234.96 | 691,300 | +2.15(+0.92%) |
Nov 15, 2023 | 228.72 | 234.77 | 228.72 | 232.81 | 955,704 | +1.05(+0.45%) |
Nov 14, 2023 | 225.56 | 233.95 | 224.83 | 231.76 | 1,072,440 | +14.61(+6.73%) |
Nov 13, 2023 | 215.27 | 218.19 | 213.73 | 217.15 | 453,659 | -0.07(-0.03%) |
Nov 10, 2023 | 217.60 | 218.45 | 213.96 | 217.22 | 625,686 | +0.59(+0.27%) |
Nov 09, 2023 | 218.83 | 221.69 | 216.02 | 216.64 | 788,989 | -1.62(-0.74%) |
Nov 08, 2023 | 218.46 | 219.29 | 216.94 | 218.25 | 475,965 | +0.34(+0.16%) |
Nov 07, 2023 | 219.38 | 220.47 | 216.57 | 217.92 | 645,830 | -1.14(-0.52%) |
Nov 06, 2023 | 223.10 | 224.05 | 218.61 | 219.06 | 1,037,189 | -6.20(-2.75%) |
Nov 03, 2023 | 221.47 | 232.76 | 221.12 | 225.26 | 1,551,278 | +9.61(+4.46%) |
Nov 02, 2023 | 209.96 | 218.46 | 206.00 | 215.65 | 1,479,254 | +9.66(+4.69%) |
Nov 01, 2023 | 207.38 | 208.06 | 204.23 | 205.98 | 798,793 | -0.96(-0.47%) |
Oct 31, 2023 | 204.37 | 208.01 | 203.16 | 206.95 | 790,946 | +3.69(+1.82%) |
Oct 30, 2023 | 204.12 | 205.47 | 199.52 | 203.26 | 947,061 | +0.89(+0.44%) |
Oct 27, 2023 | 203.94 | 203.94 | 200.26 | 202.36 | 857,104 | -2.29(-1.12%) |
Oct 26, 2023 | 195.88 | 206.09 | 195.83 | 204.66 | 1,412,931 | +10.52(+5.42%) |
Oct 25, 2023 | 194.56 | 196.43 | 193.18 | 194.13 | 1,078,129 | -1.36(-0.70%) |
Oct 24, 2023 | 193.43 | 196.58 | 192.61 | 195.49 | 1,094,032 | +3.85(+2.01%) |
Oct 23, 2023 | 188.38 | 195.28 | 187.49 | 191.64 | 1,114,177 | +1.31(+0.69%) |
Oct 20, 2023 | 188.94 | 192.06 | 187.57 | 190.33 | 1,156,798 | +2.42(+1.29%) |
Oct 19, 2023 | 190.76 | 192.19 | 186.59 | 187.91 | 1,819,979 | -5.28(-2.73%) |
Oct 18, 2023 | 197.99 | 198.90 | 193.15 | 193.19 | 525,559 | -5.60(-2.82%) |
Oct 17, 2023 | 198.26 | 200.70 | 196.91 | 198.79 | 819,323 | -2.47(-1.23%) |
Oct 16, 2023 | 201.20 | 203.01 | 197.54 | 201.26 | 773,025 | +1.32(+0.66%) |
Oct 13, 2023 | 199.26 | 201.87 | 198.50 | 199.94 | 750,976 | +1.63(+0.82%) |
Oct 12, 2023 | 198.24 | 199.82 | 195.77 | 198.32 | 874,428 | -1.66(-0.83%) |
Oct 11, 2023 | 194.51 | 200.71 | 193.54 | 199.97 | 1,088,930 | +6.54(+3.38%) |
Oct 10, 2023 | 193.72 | 194.42 | 191.61 | 193.44 | 610,404 | +0.19(+0.10%) |
Oct 09, 2023 | 189.65 | 193.38 | 189.28 | 193.25 | 968,364 | +2.87(+1.51%) |
Oct 06, 2023 | 187.08 | 191.19 | 183.74 | 190.38 | 740,857 | +0.64(+0.34%) |
Oct 05, 2023 | 188.59 | 190.04 | 185.80 | 189.74 | 905,878 | +0.48(+0.25%) |
Oct 04, 2023 | 189.26 | 191.61 | 185.69 | 189.26 | 891,379 | +0.81(+0.43%) |
Oct 03, 2023 | 195.66 | 195.66 | 188.10 | 188.45 | 982,928 | -8.19(-4.17%) |
Oct 02, 2023 | 197.25 | 199.25 | 195.23 | 196.64 | 1,038,899 | -1.92(-0.96%) |
Sep 29, 2023 | 200.88 | 201.24 | 197.52 | 198.56 | 927,022 | +1.70(+0.86%) |
Sep 28, 2023 | 194.51 | 198.00 | 194.40 | 196.86 | 1,148,370 | +2.38(+1.22%) |
Sep 27, 2023 | 198.13 | 199.14 | 191.32 | 194.48 | 1,195,232 | -4.01(-2.02%) |
Sep 26, 2023 | 196.93 | 198.82 | 196.41 | 198.49 | 720,544 | -1.22(-0.61%) |
Sep 25, 2023 | 198.75 | 199.94 | 198.57 | 199.71 | 626,096 | +0.22(+0.11%) |
Sep 22, 2023 | 203.04 | 204.13 | 199.25 | 199.49 | 1,023,924 | -3.54(-1.74%) |
Sep 21, 2023 | 211.04 | 211.29 | 202.88 | 203.03 | 651,973 | -10.21(-4.79%) |
Sep 20, 2023 | 214.53 | 215.54 | 212.58 | 213.24 | 467,123 | +1.48(+0.70%) |
Sep 19, 2023 | 212.68 | 213.76 | 210.84 | 211.76 | 552,896 | -1.61(-0.75%) |
Sep 18, 2023 | 216.52 | 217.11 | 213.13 | 213.36 | 608,051 | -3.03(-1.40%) |
Sep 15, 2023 | 217.67 | 218.12 | 214.94 | 216.39 | 1,011,663 | -0.66(-0.31%) |
Sep 14, 2023 | 212.32 | 217.37 | 211.61 | 217.05 | 590,264 | +6.44(+3.06%) |
Sep 13, 2023 | 211.13 | 212.39 | 209.37 | 210.61 | 726,183 | -2.02(-0.95%) |
Sep 12, 2023 | 212.86 | 213.00 | 209.22 | 212.63 | 569,423 | -0.83(-0.39%) |
Sep 11, 2023 | 215.98 | 216.34 | 212.21 | 213.46 | 739,922 | -1.71(-0.79%) |
Sep 08, 2023 | 220.17 | 220.18 | 214.45 | 215.17 | 676,199 | -4.29(-1.95%) |
Sep 07, 2023 | 215.38 | 220.81 | 215.24 | 219.46 | 770,897 | +3.22(+1.49%) |
Sep 06, 2023 | 219.37 | 219.37 | 213.75 | 216.23 | 688,457 | -3.82(-1.74%) |
Sep 05, 2023 | 219.35 | 222.70 | 218.66 | 220.05 | 749,182 | +0.15(+0.07%) |
Sep 01, 2023 | 223.93 | 224.52 | 218.76 | 219.90 | 499,130 | -2.82(-1.26%) |
Aug 31, 2023 | 226.68 | 227.32 | 221.85 | 222.72 | 741,342 | -2.57(-1.14%) |
Aug 30, 2023 | 225.68 | 228.17 | 224.62 | 225.29 | 963,979 | -0.42(-0.18%) |
Aug 29, 2023 | 220.84 | 226.00 | 220.15 | 225.70 | 627,295 | +4.88(+2.21%) |
Aug 28, 2023 | 220.97 | 222.85 | 220.47 | 220.82 | 546,619 | +0.29(+0.13%) |
Aug 25, 2023 | 217.71 | 221.74 | 217.45 | 220.54 | 494,052 | +2.57(+1.18%) |
Aug 24, 2023 | 219.19 | 220.52 | 216.82 | 217.97 | 459,840 | -0.53(-0.24%) |
Aug 23, 2023 | 216.70 | 219.23 | 215.71 | 218.49 | 629,195 | +2.99(+1.39%) |
Aug 22, 2023 | 215.63 | 217.44 | 213.52 | 215.51 | 612,225 | -0.11(-0.05%) |
Aug 21, 2023 | 219.15 | 219.15 | 212.96 | 215.62 | 638,029 | -4.24(-1.93%) |
Aug 18, 2023 | 217.10 | 220.29 | 216.63 | 219.85 | 602,878 | +1.55(+0.71%) |
Aug 17, 2023 | 218.00 | 220.33 | 217.48 | 218.30 | 778,435 | +0.45(+0.21%) |
Aug 16, 2023 | 227.32 | 228.29 | 217.25 | 217.85 | 757,535 | -9.34(-4.11%) |
Aug 15, 2023 | 226.37 | 229.18 | 225.15 | 227.19 | 790,826 | -1.08(-0.47%) |
Aug 14, 2023 | 227.01 | 228.43 | 225.75 | 228.26 | 848,091 | +0.95(+0.42%) |
Aug 11, 2023 | 224.78 | 228.91 | 224.70 | 227.31 | 758,828 | +1.72(+0.76%) |
Aug 10, 2023 | 222.28 | 229.85 | 221.98 | 225.59 | 1,135,288 | +0.60(+0.27%) |
Aug 09, 2023 | 219.94 | 225.35 | 218.39 | 224.99 | 739,760 | +4.61(+2.09%) |
Aug 08, 2023 | 216.56 | 220.70 | 216.32 | 220.38 | 731,512 | +2.89(+1.33%) |
Aug 07, 2023 | 220.58 | 221.27 | 216.30 | 217.48 | 775,408 | -2.74(-1.24%) |
Aug 04, 2023 | 220.18 | 226.72 | 219.16 | 220.22 | 939,608 | +0.31(+0.14%) |
Aug 03, 2023 | 225.46 | 225.46 | 217.37 | 219.91 | 1,176,621 | -5.92(-2.62%) |
Aug 02, 2023 | 222.81 | 226.32 | 220.36 | 225.83 | 1,137,358 | +0.45(+0.20%) |
Aug 01, 2023 | 223.16 | 229.04 | 221.92 | 225.38 | 1,932,109 | +9.04(+4.18%) |
Jul 31, 2023 | 216.44 | 218.93 | 215.19 | 216.34 | 1,061,384 | +0.07(+0.03%) |
Jul 28, 2023 | 223.36 | 223.36 | 215.88 | 216.27 | 1,013,163 | -3.48(-1.58%) |
Jul 27, 2023 | 225.48 | 227.31 | 219.05 | 219.75 | 1,028,518 | -3.95(-1.77%) |
Jul 26, 2023 | 217.37 | 225.79 | 217.37 | 223.70 | 1,478,630 | +6.09(+2.80%) |
Jul 25, 2023 | 224.44 | 226.30 | 217.47 | 217.61 | 1,709,565 | -7.28(-3.24%) |
Jul 24, 2023 | 225.08 | 225.67 | 222.52 | 224.89 | 1,097,575 | +0.96(+0.43%) |
Jul 21, 2023 | 221.37 | 225.31 | 219.82 | 223.94 | 1,558,520 | +3.74(+1.70%) |
Jul 20, 2023 | 221.95 | 222.46 | 211.95 | 220.20 | 2,885,067 | -11.27(-4.87%) |
Jul 19, 2023 | 231.34 | 236.65 | 230.42 | 231.47 | 1,051,347 | +6.13(+2.72%) |
Jul 18, 2023 | 223.32 | 228.56 | 221.80 | 225.35 | 1,322,923 | +1.90(+0.85%) |
Jul 17, 2023 | 238.09 | 239.76 | 222.81 | 223.45 | 2,280,450 | -17.41(-7.23%) |
Jul 14, 2023 | 239.03 | 241.75 | 238.22 | 240.86 | 790,217 | -0.08(-0.03%) |
Jul 13, 2023 | 239.86 | 241.27 | 236.72 | 240.94 | 877,595 | +0.56(+0.23%) |
Jul 12, 2023 | 241.74 | 242.81 | 239.15 | 240.38 | 816,103 | +1.44(+0.60%) |
Jul 11, 2023 | 236.65 | 239.16 | 235.12 | 238.93 | 603,199 | +3.94(+1.68%) |
Jul 10, 2023 | 235.58 | 238.71 | 233.36 | 234.99 | 735,995 | -2.98(-1.25%) |
Jul 07, 2023 | 234.53 | 238.57 | 231.99 | 237.98 | 778,375 | +1.85(+0.78%) |
Jul 06, 2023 | 235.75 | 238.28 | 232.91 | 236.13 | 815,554 | -1.97(-0.83%) |
Jul 05, 2023 | 231.58 | 238.66 | 230.71 | 238.09 | 1,208,475 | +6.86(+2.97%) |
Jul 03, 2023 | 228.99 | 233.18 | 228.14 | 231.24 | 324,643 | +2.24(+0.98%) |
Jun 30, 2023 | 232.13 | 232.82 | 225.56 | 228.99 | 1,243,433 | +2.06(+0.91%) |
Jun 29, 2023 | 223.48 | 227.05 | 221.31 | 226.94 | 757,597 | +2.28(+1.02%) |
Jun 28, 2023 | 223.31 | 225.77 | 221.49 | 224.66 | 892,432 | +1.85(+0.83%) |
Jun 27, 2023 | 222.34 | 223.94 | 220.91 | 222.81 | 941,670 | +1.16(+0.52%) |
Jun 26, 2023 | 219.95 | 223.34 | 217.25 | 221.65 | 799,889 | +1.23(+0.56%) |
Jun 23, 2023 | 220.09 | 224.28 | 219.40 | 220.42 | 1,681,553 | +0.49(+0.22%) |
Jun 22, 2023 | 218.18 | 220.66 | 212.54 | 219.92 | 931,074 | +1.37(+0.63%) |
Jun 21, 2023 | 220.14 | 220.76 | 216.44 | 218.55 | 1,285,328 | -3.37(-1.52%) |
Jun 20, 2023 | 227.11 | 228.12 | 220.96 | 221.92 | 1,007,662 | -5.90(-2.59%) |
Jun 16, 2023 | 232.56 | 234.97 | 226.98 | 227.82 | 1,030,773 | -3.34(-1.44%) |
Jun 15, 2023 | 226.08 | 232.22 | 224.56 | 231.16 | 798,393 | +1.65(+0.72%) |
May 08, 2023 | 235.69 | 236.41 | 228.61 | 229.51 | 718,440 | -6.36(-2.70%) |
May 05, 2023 | 234.60 | 238.16 | 232.84 | 235.87 | 734,320 | +1.27(+0.54%) |
May 04, 2023 | 237.34 | 239.48 | 233.16 | 234.60 | 1,238,105 | -2.58(-1.09%) |
May 03, 2023 | 244.35 | 244.58 | 236.62 | 237.18 | 814,581 | -5.98(-2.46%) |
May 02, 2023 | 252.43 | 253.30 | 242.55 | 243.15 | 986,076 | -13.83(-5.38%) |