Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 249.66 | 250.30 | 248.25 | 248.64 | 1,862,884 | -0.58(-0.23%) |
Apr 29, 2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2,218,381 | +3.77(+1.54%) |
Apr 26, 2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1,565,901 | -0.51(-0.21%) |
Apr 25, 2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1,920,480 | +2.95(+1.21%) |
Apr 24, 2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3,228,784 | -6.87(-2.75%) |
Apr 23, 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1,916,936 | -1.62(-0.64%) |
Apr 22, 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1,639,066 | +1.29(+0.52%) |
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |
Apr 01, 2024 | 258.97 | 259.00 | 256.60 | 257.40 | 753,394 | -1.73(-0.67%) |
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 1,970,086 | +0.63(+0.24%) |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 1,493,616 | +2.42(+0.95%) |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 2,358,741 | +0.47(+0.18%) |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1,332,261 | +0.10(+0.04%) |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1,198,172 | -0.80(-0.31%) |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 2,748,115 | -2.20(-0.85%) |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1,774,774 | +0.03(+0.01%) |
Mar 19, 2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1,611,216 | +0.84(+0.33%) |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1,267,405 | +1.35(+0.53%) |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3,390,965 | -1.34(-0.52%) |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 1,505,369 | -1.72(-0.66%) |
Mar 13, 2024 | 257.64 | 259.72 | 256.78 | 259.35 | 1,677,615 | +2.45(+0.95%) |
Mar 12, 2024 | 254.04 | 257.30 | 253.40 | 256.90 | 1,944,908 | +2.74(+1.08%) |
Mar 11, 2024 | 247.68 | 255.03 | 247.47 | 254.16 | 2,159,901 | +6.17(+2.49%) |
Mar 08, 2024 | 247.76 | 248.87 | 246.36 | 247.99 | 1,343,640 | -0.01(-0.00%) |
Mar 07, 2024 | 249.34 | 250.71 | 247.64 | 248.00 | 1,726,287 | -1.72(-0.69%) |
Mar 06, 2024 | 248.78 | 250.35 | 246.76 | 249.72 | 1,780,255 | +1.19(+0.48%) |
Mar 05, 2024 | 247.43 | 249.08 | 247.04 | 248.54 | 1,444,849 | +1.10(+0.44%) |
Mar 04, 2024 | 248.64 | 249.80 | 247.25 | 247.44 | 2,010,347 | -2.35(-0.94%) |
Mar 01, 2024 | 250.42 | 251.14 | 249.07 | 249.79 | 1,639,991 | -1.05(-0.42%) |
Feb 29, 2024 | 253.10 | 253.10 | 249.62 | 250.84 | 2,404,871 | -1.90(-0.75%) |
Feb 28, 2024 | 254.16 | 254.16 | 252.59 | 252.74 | 1,434,625 | -1.29(-0.51%) |
Feb 27, 2024 | 253.18 | 254.18 | 252.24 | 254.03 | 962,392 | +0.03(+0.01%) |
Feb 26, 2024 | 255.27 | 256.99 | 253.84 | 254.00 | 1,255,928 | -1.17(-0.46%) |
Feb 23, 2024 | 255.62 | 256.78 | 253.87 | 255.16 | 1,156,874 | +0.57(+0.22%) |
Feb 22, 2024 | 251.82 | 254.87 | 249.88 | 254.60 | 1,237,547 | +3.47(+1.38%) |
Feb 21, 2024 | 251.43 | 252.32 | 249.35 | 251.13 | 995,287 | +1.45(+0.58%) |
Feb 20, 2024 | 249.55 | 251.72 | 249.30 | 249.68 | 1,252,386 | -0.39(-0.16%) |
Feb 16, 2024 | 250.34 | 251.87 | 249.17 | 250.07 | 1,333,875 | -0.16(-0.06%) |
Feb 15, 2024 | 247.56 | 250.93 | 247.45 | 250.23 | 1,452,745 | +2.93(+1.18%) |
Feb 14, 2024 | 246.18 | 247.97 | 245.66 | 247.30 | 2,061,105 | +1.30(+0.53%) |
Feb 13, 2024 | 248.09 | 249.48 | 244.15 | 246.00 | 1,510,019 | -1.19(-0.48%) |
Feb 12, 2024 | 246.53 | 248.38 | 245.69 | 247.19 | 1,238,752 | +0.80(+0.32%) |
Feb 09, 2024 | 242.52 | 246.46 | 242.52 | 246.39 | 1,476,154 | +2.86(+1.17%) |
Feb 08, 2024 | 245.24 | 246.01 | 241.60 | 243.53 | 1,636,112 | -2.54(-1.03%) |
Feb 07, 2024 | 246.83 | 247.53 | 245.05 | 246.07 | 1,989,070 | -0.78(-0.31%) |
Feb 06, 2024 | 248.27 | 248.79 | 246.31 | 246.85 | 1,430,593 | -1.57(-0.63%) |
Feb 05, 2024 | 245.51 | 248.79 | 245.02 | 248.43 | 2,146,090 | +2.55(+1.04%) |
Feb 02, 2024 | 245.01 | 247.37 | 245.01 | 245.88 | 2,101,552 | +1.74(+0.71%) |
Feb 01, 2024 | 243.92 | 245.06 | 241.56 | 244.14 | 2,041,636 | -0.05(-0.02%) |
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |
Jan 02, 2024 | 225.62 | 227.72 | 225.55 | 226.60 | 2,526,337 | +1.35(+0.60%) |
Dec 29, 2023 | 223.66 | 225.87 | 223.54 | 225.25 | 1,677,126 | +1.56(+0.70%) |
Dec 28, 2023 | 223.66 | 224.87 | 223.34 | 223.69 | 1,331,816 | +1.73(+0.78%) |
Dec 27, 2023 | 220.28 | 222.35 | 220.28 | 221.95 | 1,012,706 | +0.62(+0.28%) |
Dec 26, 2023 | 219.50 | 221.72 | 219.50 | 221.34 | 1,137,982 | +1.30(+0.59%) |
Dec 22, 2023 | 220.10 | 221.00 | 219.48 | 220.04 | 1,007,844 | +0.75(+0.34%) |
Dec 21, 2023 | 217.36 | 219.44 | 216.19 | 219.29 | 1,578,200 | +1.21(+0.55%) |
Dec 20, 2023 | 219.54 | 220.69 | 218.00 | 218.09 | 1,677,709 | -2.99(-1.35%) |
Dec 19, 2023 | 219.54 | 221.14 | 218.74 | 221.08 | 1,860,117 | +1.50(+0.68%) |
Dec 18, 2023 | 219.54 | 220.87 | 218.46 | 219.58 | 1,497,146 | +0.24(+0.11%) |
Dec 15, 2023 | 218.49 | 221.14 | 216.82 | 219.34 | 5,593,219 | -0.44(-0.20%) |
Dec 14, 2023 | 223.89 | 223.89 | 217.45 | 219.78 | 4,855,779 | -4.72(-2.10%) |
Dec 13, 2023 | 225.30 | 226.62 | 224.17 | 224.51 | 2,355,276 | -0.95(-0.42%) |
Dec 12, 2023 | 223.92 | 226.36 | 223.18 | 225.46 | 1,807,930 | +2.58(+1.16%) |
Dec 11, 2023 | 222.32 | 223.56 | 220.67 | 222.88 | 2,134,201 | +1.55(+0.70%) |
Dec 08, 2023 | 221.32 | 221.86 | 220.07 | 221.33 | 2,569,117 | -0.22(-0.10%) |
Dec 07, 2023 | 223.40 | 223.69 | 221.34 | 221.55 | 2,220,373 | -1.15(-0.52%) |
Dec 06, 2023 | 225.44 | 226.18 | 221.25 | 222.70 | 1,856,066 | -2.57(-1.14%) |
Dec 05, 2023 | 226.06 | 227.11 | 224.85 | 225.27 | 1,648,599 | -1.23(-0.54%) |
Dec 04, 2023 | 226.83 | 228.76 | 225.90 | 226.50 | 2,180,043 | -0.54(-0.24%) |
Dec 01, 2023 | 226.72 | 228.08 | 226.12 | 227.04 | 1,587,292 | -0.76(-0.34%) |
Nov 30, 2023 | 223.40 | 228.66 | 222.92 | 227.80 | 5,263,282 | +4.32(+1.93%) |
Nov 29, 2023 | 222.35 | 224.31 | 221.74 | 223.48 | 2,343,229 | +0.09(+0.04%) |
Nov 28, 2023 | 226.32 | 226.43 | 223.10 | 223.39 | 1,384,166 | -3.34(-1.47%) |
Nov 27, 2023 | 225.90 | 226.99 | 225.42 | 226.73 | 1,383,407 | +1.30(+0.58%) |
Nov 24, 2023 | 225.79 | 227.34 | 224.84 | 225.43 | 788,103 | +0.37(+0.16%) |
Nov 22, 2023 | 222.96 | 225.85 | 222.53 | 225.06 | 1,312,171 | +1.37(+0.61%) |
Nov 21, 2023 | 222.99 | 224.80 | 221.67 | 223.69 | 1,375,957 | +2.12(+0.95%) |
Nov 20, 2023 | 220.43 | 222.66 | 219.70 | 221.58 | 1,416,687 | +0.53(+0.24%) |
Nov 17, 2023 | 220.43 | 222.32 | 219.95 | 221.05 | 1,514,372 | +0.62(+0.28%) |
Nov 16, 2023 | 218.17 | 221.50 | 217.47 | 220.43 | 1,692,236 | +3.75(+1.73%) |
Nov 15, 2023 | 217.99 | 218.97 | 214.72 | 216.67 | 2,442,287 | -1.32(-0.61%) |
Nov 14, 2023 | 218.69 | 219.54 | 215.21 | 217.99 | 2,616,317 | -2.43(-1.10%) |
Nov 13, 2023 | 221.38 | 222.70 | 219.74 | 220.43 | 1,361,179 | -0.44(-0.20%) |
Nov 10, 2023 | 218.61 | 221.03 | 217.28 | 220.86 | 2,510,057 | +3.59(+1.65%) |
Nov 09, 2023 | 218.08 | 218.89 | 216.90 | 217.28 | 1,540,486 | -0.18(-0.08%) |
Nov 08, 2023 | 218.13 | 219.37 | 215.86 | 217.46 | 1,288,678 | +0.07(+0.03%) |
Nov 07, 2023 | 217.57 | 218.61 | 217.04 | 217.39 | 1,209,082 | -0.61(-0.28%) |
Nov 06, 2023 | 218.35 | 218.39 | 216.12 | 217.99 | 1,419,549 | +0.75(+0.35%) |
Nov 03, 2023 | 218.08 | 218.43 | 214.90 | 217.24 | 2,024,424 | +0.19(+0.09%) |
Nov 02, 2023 | 217.92 | 219.83 | 214.01 | 217.05 | 3,412,783 | -1.70(-0.78%) |
Nov 01, 2023 | 214.35 | 220.08 | 213.78 | 218.75 | 2,249,028 | +5.65(+2.65%) |
Oct 31, 2023 | 213.52 | 214.14 | 211.31 | 213.10 | 3,351,967 | +0.91(+0.43%) |
Oct 30, 2023 | 208.76 | 212.85 | 208.76 | 212.18 | 2,475,238 | +5.11(+2.47%) |
Oct 27, 2023 | 209.86 | 210.73 | 205.99 | 207.07 | 1,894,482 | -4.51(-2.13%) |
Oct 26, 2023 | 215.33 | 215.99 | 210.86 | 211.58 | 2,540,173 | -2.54(-1.19%) |
Oct 25, 2023 | 213.46 | 216.95 | 209.76 | 214.12 | 2,948,682 | +4.18(+1.99%) |
Oct 24, 2023 | 206.00 | 210.24 | 206.00 | 209.94 | 2,513,412 | +4.88(+2.38%) |
Oct 23, 2023 | 205.28 | 206.34 | 204.18 | 205.06 | 1,376,009 | -1.46(-0.71%) |
Oct 20, 2023 | 207.91 | 209.92 | 205.81 | 206.51 | 1,381,770 | -2.54(-1.22%) |
Oct 19, 2023 | 213.60 | 214.33 | 208.45 | 209.06 | 1,831,837 | -4.58(-2.14%) |
Oct 18, 2023 | 214.72 | 217.15 | 213.18 | 213.63 | 1,684,559 | -0.96(-0.45%) |
Oct 17, 2023 | 212.99 | 215.37 | 212.62 | 214.60 | 1,128,574 | +2.09(+0.99%) |
Oct 16, 2023 | 210.50 | 213.93 | 210.49 | 212.50 | 1,295,588 | +3.06(+1.46%) |
Oct 13, 2023 | 208.23 | 211.23 | 208.23 | 209.44 | 1,612,598 | +1.59(+0.76%) |
Oct 12, 2023 | 209.49 | 210.34 | 206.93 | 207.85 | 1,461,101 | -0.83(-0.40%) |
Oct 11, 2023 | 208.05 | 208.91 | 206.73 | 208.69 | 1,772,174 | +0.51(+0.24%) |
Oct 10, 2023 | 209.36 | 209.82 | 206.56 | 208.18 | 1,537,153 | -0.81(-0.39%) |
Oct 09, 2023 | 208.19 | 209.16 | 207.43 | 209.00 | 1,242,396 | +0.93(+0.45%) |
Oct 06, 2023 | 208.96 | 209.72 | 207.56 | 208.06 | 1,477,298 | -1.20(-0.57%) |
Oct 05, 2023 | 207.35 | 210.00 | 205.84 | 209.26 | 1,631,498 | +3.07(+1.49%) |
Oct 04, 2023 | 203.53 | 206.38 | 202.70 | 206.20 | 1,801,089 | +2.74(+1.35%) |
Oct 03, 2023 | 204.73 | 204.82 | 202.72 | 203.46 | 1,494,097 | -1.48(-0.72%) |
Oct 02, 2023 | 205.52 | 205.89 | 204.04 | 204.94 | 1,490,308 | -1.77(-0.86%) |
Sep 29, 2023 | 210.50 | 210.53 | 205.46 | 206.70 | 1,728,569 | -4.06(-1.93%) |
Sep 28, 2023 | 211.02 | 211.75 | 210.36 | 210.76 | 1,066,266 | +0.64(+0.30%) |
Sep 27, 2023 | 210.66 | 211.19 | 208.02 | 210.13 | 1,562,568 | -0.34(-0.16%) |
Sep 26, 2023 | 210.27 | 211.73 | 209.52 | 210.47 | 1,370,935 | -0.26(-0.12%) |
Sep 25, 2023 | 210.24 | 210.92 | 210.25 | 210.72 | 1,036,728 | -0.84(-0.40%) |
Sep 22, 2023 | 210.84 | 213.05 | 210.84 | 211.57 | 1,241,787 | +0.59(+0.28%) |
Sep 21, 2023 | 212.00 | 213.33 | 210.83 | 210.98 | 1,475,675 | -1.26(-0.59%) |
Sep 20, 2023 | 213.47 | 214.56 | 212.06 | 212.24 | 2,143,446 | -0.51(-0.24%) |
Sep 19, 2023 | 213.23 | 213.59 | 211.00 | 212.75 | 1,950,428 | +0.16(+0.07%) |
Sep 18, 2023 | 210.69 | 212.86 | 209.49 | 212.59 | 1,576,434 | +1.90(+0.90%) |
Sep 15, 2023 | 209.85 | 210.93 | 208.95 | 210.69 | 3,873,534 | +0.22(+0.10%) |
Sep 14, 2023 | 208.75 | 210.87 | 207.81 | 210.48 | 1,896,747 | +2.95(+1.42%) |
Sep 13, 2023 | 207.26 | 207.65 | 205.78 | 207.53 | 1,656,197 | +1.56(+0.76%) |
Sep 12, 2023 | 204.51 | 207.43 | 203.96 | 205.97 | 1,598,859 | +1.92(+0.94%) |
Sep 11, 2023 | 203.21 | 205.08 | 202.73 | 204.05 | 1,271,348 | +1.66(+0.82%) |
Sep 08, 2023 | 201.74 | 204.19 | 201.71 | 202.38 | 1,799,220 | +0.64(+0.32%) |
Sep 07, 2023 | 200.40 | 203.52 | 200.29 | 201.74 | 1,681,260 | +2.06(+1.03%) |
Sep 06, 2023 | 197.20 | 200.25 | 196.45 | 199.69 | 1,755,924 | +1.86(+0.94%) |
Sep 05, 2023 | 200.22 | 200.86 | 197.50 | 197.83 | 1,807,319 | -3.19(-1.59%) |
Sep 01, 2023 | 200.30 | 202.07 | 199.96 | 201.02 | 1,261,699 | +2.39(+1.20%) |
Aug 31, 2023 | 200.28 | 200.34 | 197.94 | 198.63 | 1,783,093 | -0.88(-0.44%) |
Aug 30, 2023 | 199.68 | 200.83 | 198.70 | 199.51 | 1,407,705 | -0.17(-0.08%) |
Aug 29, 2023 | 199.25 | 199.75 | 197.09 | 199.68 | 1,151,427 | +1.15(+0.58%) |
Aug 28, 2023 | 199.63 | 200.42 | 197.70 | 198.53 | 1,160,782 | -0.85(-0.43%) |
Aug 25, 2023 | 199.33 | 200.92 | 198.20 | 199.38 | 1,242,260 | +0.45(+0.23%) |
Aug 24, 2023 | 198.46 | 201.10 | 198.28 | 198.92 | 932,744 | -0.11(-0.05%) |
Aug 23, 2023 | 197.35 | 199.09 | 197.35 | 199.03 | 1,406,686 | +2.16(+1.10%) |
Aug 22, 2023 | 196.97 | 198.19 | 196.27 | 196.88 | 1,268,773 | -0.94(-0.48%) |
Aug 21, 2023 | 198.00 | 198.71 | 195.89 | 197.82 | 1,987,395 | +0.15(+0.08%) |
Aug 18, 2023 | 197.18 | 198.69 | 196.71 | 197.67 | 1,318,511 | -0.14(-0.07%) |
Aug 17, 2023 | 200.73 | 201.46 | 197.27 | 197.81 | 1,568,323 | -1.97(-0.98%) |
Aug 16, 2023 | 197.06 | 200.62 | 196.99 | 199.77 | 1,460,480 | +2.63(+1.33%) |
Aug 15, 2023 | 197.94 | 198.68 | 196.48 | 197.14 | 1,336,531 | -2.27(-1.14%) |
Aug 14, 2023 | 200.25 | 200.30 | 198.29 | 199.42 | 1,912,515 | -0.10(-0.05%) |
Aug 11, 2023 | 198.85 | 200.56 | 198.43 | 199.52 | 1,343,191 | +0.16(+0.08%) |
Aug 10, 2023 | 200.89 | 202.94 | 198.77 | 199.36 | 1,736,511 | +0.60(+0.30%) |
Aug 09, 2023 | 198.44 | 200.68 | 197.90 | 198.76 | 1,673,555 | -0.08(-0.04%) |
Aug 08, 2023 | 199.44 | 199.91 | 197.89 | 198.84 | 1,589,189 | -1.92(-0.96%) |
Aug 07, 2023 | 200.01 | 202.78 | 199.62 | 200.75 | 1,332,837 | +2.08(+1.04%) |
Aug 04, 2023 | 200.25 | 201.84 | 198.47 | 198.68 | 1,505,937 | -1.96(-0.98%) |
Aug 03, 2023 | 202.93 | 203.05 | 200.40 | 200.63 | 1,502,758 | -2.62(-1.29%) |
Aug 02, 2023 | 200.76 | 204.99 | 200.68 | 203.25 | 1,581,748 | +2.30(+1.15%) |
Aug 01, 2023 | 202.90 | 204.18 | 200.80 | 200.95 | 1,255,639 | -1.18(-0.58%) |
Jul 31, 2023 | 203.13 | 204.15 | 200.97 | 202.13 | 2,188,672 | -1.55(-0.76%) |
Jul 28, 2023 | 209.58 | 209.58 | 203.31 | 203.68 | 2,285,693 | -5.16(-2.47%) |
Jul 27, 2023 | 204.69 | 209.61 | 203.72 | 208.84 | 4,067,774 | +5.25(+2.58%) |
Jul 26, 2023 | 203.81 | 206.66 | 201.31 | 203.59 | 2,923,587 | +10.25(+5.30%) |
Jul 25, 2023 | 197.82 | 198.16 | 193.18 | 193.34 | 1,927,844 | -4.96(-2.50%) |
Jul 24, 2023 | 197.45 | 200.12 | 196.97 | 198.30 | 1,596,945 | +0.72(+0.37%) |
Jul 21, 2023 | 197.97 | 198.46 | 196.11 | 197.58 | 1,825,232 | +0.42(+0.21%) |
Jul 20, 2023 | 193.01 | 197.39 | 192.20 | 197.16 | 2,685,390 | +6.13(+3.21%) |
Jul 19, 2023 | 191.63 | 192.32 | 190.52 | 191.03 | 1,931,471 | +0.19(+0.10%) |
Jul 18, 2023 | 189.26 | 191.85 | 189.16 | 190.84 | 2,021,103 | +1.31(+0.69%) |
Jul 17, 2023 | 186.23 | 191.06 | 186.17 | 189.53 | 1,759,703 | +3.30(+1.77%) |
Jul 14, 2023 | 187.41 | 187.45 | 184.44 | 186.23 | 2,542,671 | -1.65(-0.88%) |
Jul 13, 2023 | 186.34 | 188.57 | 185.90 | 187.88 | 1,675,925 | -0.28(-0.15%) |
Jul 12, 2023 | 190.79 | 191.53 | 187.22 | 188.16 | 2,047,074 | -1.81(-0.95%) |
Jul 11, 2023 | 185.80 | 190.05 | 185.80 | 189.97 | 1,395,945 | +3.97(+2.14%) |
Jul 10, 2023 | 189.39 | 190.73 | 185.79 | 185.99 | 1,268,063 | -3.40(-1.80%) |
Jul 07, 2023 | 187.92 | 191.83 | 187.92 | 189.39 | 1,753,555 | -0.67(-0.35%) |
Jul 06, 2023 | 188.10 | 190.38 | 187.16 | 190.06 | 1,368,650 | +1.08(+0.57%) |
Jul 05, 2023 | 188.74 | 189.17 | 186.17 | 188.99 | 1,107,780 | -1.17(-0.61%) |
Jul 03, 2023 | 189.73 | 190.98 | 188.55 | 190.15 | 505,069 | -0.26(-0.13%) |
Jun 30, 2023 | 188.01 | 190.79 | 187.36 | 190.41 | 2,141,850 | +3.42(+1.83%) |
Jun 29, 2023 | 182.23 | 187.21 | 181.66 | 186.99 | 2,038,923 | +4.13(+2.26%) |
Jun 28, 2023 | 187.14 | 187.14 | 182.45 | 182.85 | 2,710,223 | -4.78(-2.55%) |
Jun 27, 2023 | 188.74 | 189.94 | 187.62 | 187.63 | 1,685,517 | -1.02(-0.54%) |
Jun 26, 2023 | 190.56 | 191.82 | 187.28 | 188.65 | 1,667,200 | -2.43(-1.27%) |
Jun 23, 2023 | 192.14 | 192.96 | 190.85 | 191.08 | 2,090,623 | -1.88(-0.97%) |
Jun 22, 2023 | 192.81 | 193.05 | 190.36 | 192.96 | 1,510,495 | +1.21(+0.63%) |
Jun 21, 2023 | 190.68 | 193.00 | 189.48 | 191.75 | 1,675,017 | +0.64(+0.34%) |
Jun 20, 2023 | 191.84 | 193.15 | 190.30 | 191.11 | 2,347,242 | -1.65(-0.86%) |
Jun 16, 2023 | 190.25 | 193.66 | 189.81 | 192.76 | 3,416,730 | +3.64(+1.92%) |
Jun 15, 2023 | 185.92 | 190.84 | 185.90 | 189.12 | 2,661,392 | -7.46(-3.79%) |
May 08, 2023 | 196.94 | 197.47 | 195.38 | 196.58 | 1,353,270 | +0.72(+0.37%) |
May 05, 2023 | 194.95 | 197.26 | 193.88 | 195.86 | 1,417,663 | +3.41(+1.77%) |
May 04, 2023 | 194.23 | 194.57 | 191.33 | 192.46 | 1,367,087 | -2.27(-1.17%) |
May 03, 2023 | 197.95 | 198.10 | 194.56 | 194.73 | 1,303,730 | -2.68(-1.36%) |
May 02, 2023 | 198.14 | 198.51 | 194.02 | 197.41 | 1,735,017 | -1.61(-0.81%) |