Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 214.91 | 216.63 | 213.80 | 216.16 | 259,809 | +1.16(+0.54%) |
May 20, 2024 | 216.00 | 217.22 | 214.52 | 215.00 | 344,968 | -0.54(-0.25%) |
May 17, 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 224,099 | +1.03(+0.48%) |
May 16, 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 248,828 | +2.58(+1.22%) |
May 15, 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 247,035 | +1.85(+0.88%) |
May 14, 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 338,562 | +0.18(+0.09%) |
May 13, 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 308,757 | -5.54(-2.57%) |
May 10, 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 302,265 | +2.60(+1.22%) |
May 09, 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 292,359 | +3.36(+1.60%) |
May 08, 2024 | 208.49 | 210.20 | 208.03 | 209.48 | 287,918 | +1.06(+0.51%) |
May 07, 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 497,560 | -4.24(-1.99%) |
May 06, 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 590,499 | +1.30(+0.62%) |
May 03, 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 287,137 | +1.32(+0.63%) |
May 02, 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 278,450 | +1.97(+0.95%) |
May 01, 2024 | 206.62 | 209.07 | 206.62 | 208.07 | 293,600 | +0.67(+0.32%) |
Apr 30, 2024 | 206.80 | 207.94 | 205.81 | 207.40 | 398,714 | -0.17(-0.08%) |
Apr 29, 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 326,729 | +1.11(+0.54%) |
Apr 26, 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 298,597 | -0.36(-0.17%) |
Apr 25, 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 211,895 | +2.07(+1.01%) |
Apr 24, 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 287,536 | -0.07(-0.03%) |
Apr 23, 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 441,279 | +5.41(+2.71%) |
Apr 22, 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 297,538 | +2.31(+1.17%) |
Apr 19, 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 332,291 | +0.44(+0.22%) |
Apr 18, 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 342,581 | -0.89(-0.45%) |
Apr 17, 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 484,904 | -0.79(-0.40%) |
Apr 16, 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 531,009 | +4.61(+2.38%) |
Apr 15, 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 393,340 | +1.97(+1.03%) |
Apr 12, 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 461,918 | -2.03(-1.05%) |
Apr 11, 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 402,128 | +3.06(+1.60%) |
Apr 10, 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 395,649 | +2.97(+1.58%) |
Apr 09, 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 326,078 | -0.42(-0.22%) |
Apr 08, 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 263,425 | -0.95(-0.50%) |
Apr 05, 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 173,910 | +1.23(+0.65%) |
Apr 04, 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 206,077 | -0.05(-0.03%) |
Apr 03, 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 261,064 | +0.26(+0.14%) |
Apr 02, 2024 | 187.25 | 187.91 | 185.43 | 187.69 | 271,299 | -0.57(-0.30%) |
Apr 01, 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 331,824 | -2.74(-1.43%) |
Mar 28, 2024 | 194.43 | 191.48 | 191.48 | 191.00 | 431,653 | -3.43(-1.76%) |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 329,741 | +3.95(+2.07%) |
Mar 26, 2024 | 190.98 | 191.44 | 189.99 | 190.48 | 198,705 | +0.05(+0.03%) |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 207,153 | -2.95(-1.53%) |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 265,608 | +2.15(+1.12%) |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 220,364 | -1.04(-0.54%) |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 228,151 | +1.63(+0.86%) |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 373,544 | +2.62(+1.39%) |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 273,975 | +0.83(+0.44%) |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 384,461 | +0.84(+0.45%) |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 295,697 | -1.44(-0.77%) |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 394,592 | +3.16(+1.71%) |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 923,959 | +1.35(+0.74%) |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 516,210 | -3.17(-1.70%) |
Mar 08, 2024 | 188.26 | 188.84 | 185.19 | 186.45 | 324,702 | -1.95(-1.04%) |
Mar 07, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 224,089 | -0.98(-0.52%) |
Mar 06, 2024 | 189.67 | 190.66 | 188.86 | 189.38 | 294,260 | +0.47(+0.25%) |
Mar 05, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 339,263 | -5.24(-2.70%) |
Mar 04, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 303,104 | +0.26(+0.13%) |
Mar 01, 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 428,791 | +0.49(+0.25%) |
Feb 29, 2024 | 190.99 | 194.12 | 189.69 | 193.40 | 625,263 | +3.34(+1.76%) |
Feb 28, 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 699,311 | -3.46(-1.79%) |
Feb 27, 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 1,056,942 | -5.46(-2.74%) |
Feb 26, 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 691,531 | -0.19(-0.10%) |
Feb 23, 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 430,644 | -0.21(-0.11%) |
Feb 22, 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 439,757 | +4.77(+2.45%) |
Feb 21, 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 420,320 | +2.04(+1.06%) |
Feb 20, 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 322,865 | -1.44(-0.74%) |
Feb 16, 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 393,355 | -0.04(-0.02%) |
Feb 15, 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 369,352 | +0.68(+0.35%) |
Feb 14, 2024 | 190.00 | 193.41 | 189.25 | 193.37 | 557,536 | +5.35(+2.85%) |
Feb 13, 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 514,277 | +0.45(+0.24%) |
Feb 12, 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 231,749 | -0.49(-0.26%) |
Feb 09, 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 267,047 | +1.42(+0.76%) |
Feb 08, 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 351,345 | -2.93(-1.55%) |
Feb 07, 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 311,188 | +2.40(+1.28%) |
Feb 06, 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 491,617 | +2.18(+1.18%) |
Feb 05, 2024 | 182.49 | 185.28 | 182.00 | 184.99 | 349,148 | +0.99(+0.54%) |
Feb 02, 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 343,018 | +0.50(+0.27%) |
Feb 01, 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 541,809 | +3.91(+2.18%) |
Jan 31, 2024 | 182.20 | 183.00 | 179.47 | 179.59 | 408,092 | -3.09(-1.69%) |
Jan 30, 2024 | 182.97 | 184.26 | 182.53 | 182.68 | 256,712 | -1.08(-0.59%) |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 257,176 | +0.18(+0.10%) |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 262,854 | -1.15(-0.62%) |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 496,243 | +5.53(+3.09%) |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 229,053 | +0.10(+0.06%) |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 275,429 | -0.05(-0.03%) |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 325,041 | +2.77(+1.57%) |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 357,203 | -1.16(-0.65%) |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 566,131 | +5.40(+3.14%) |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 309,148 | +1.28(+0.75%) |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 502,296 | -2.00(-1.16%) |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 337,119 | +0.39(+0.23%) |
Jan 11, 2024 | 171.81 | 172.85 | 169.83 | 172.47 | 398,429 | +1.11(+0.65%) |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 432,066 | +0.75(+0.44%) |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 326,859 | -2.32(-1.34%) |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 328,970 | +0.92(+0.53%) |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 279,131 | -1.95(-1.12%) |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 199,068 | +0.08(+0.05%) |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 247,861 | -3.88(-2.18%) |
Jan 02, 2024 | 178.09 | 179.44 | 177.33 | 177.76 | 179,118 | -1.01(-0.56%) |
Dec 29, 2023 | 178.77 | 179.58 | 178.01 | 178.77 | 210,097 | -0.17(-0.10%) |
Dec 28, 2023 | 178.16 | 179.49 | 178.16 | 178.94 | 245,633 | +0.12(+0.07%) |
Dec 27, 2023 | 179.61 | 180.40 | 178.53 | 178.82 | 262,979 | -1.20(-0.67%) |
Dec 26, 2023 | 180.02 | 181.04 | 178.92 | 180.02 | 211,979 | +0.34(+0.19%) |
Dec 22, 2023 | 179.27 | 181.28 | 178.45 | 179.68 | 292,002 | +0.93(+0.52%) |
Dec 21, 2023 | 174.90 | 179.33 | 174.90 | 178.75 | 463,079 | +4.89(+2.81%) |
Dec 20, 2023 | 181.66 | 181.76 | 173.79 | 173.86 | 848,368 | -9.89(-5.38%) |
Dec 19, 2023 | 186.71 | 190.89 | 182.15 | 183.75 | 996,706 | +0.22(+0.12%) |
Dec 18, 2023 | 182.83 | 185.13 | 181.71 | 183.53 | 762,165 | +1.78(+0.98%) |
Dec 15, 2023 | 181.83 | 182.67 | 180.66 | 181.75 | 738,335 | -1.16(-0.63%) |
Dec 14, 2023 | 185.56 | 186.60 | 182.04 | 182.91 | 362,034 | -2.99(-1.61%) |
Dec 13, 2023 | 183.44 | 186.34 | 182.94 | 185.90 | 367,748 | +2.28(+1.24%) |
Dec 12, 2023 | 183.28 | 185.53 | 183.28 | 183.62 | 323,798 | +0.78(+0.43%) |
Dec 11, 2023 | 178.98 | 183.17 | 178.98 | 182.84 | 359,736 | +4.03(+2.25%) |
Dec 08, 2023 | 177.87 | 180.44 | 177.87 | 178.81 | 350,274 | +1.18(+0.66%) |
Dec 07, 2023 | 175.11 | 177.73 | 173.89 | 177.63 | 270,427 | +2.53(+1.44%) |
Dec 06, 2023 | 174.40 | 176.49 | 174.40 | 175.10 | 245,290 | +0.77(+0.44%) |
Dec 05, 2023 | 177.76 | 178.24 | 174.09 | 174.33 | 363,238 | -3.88(-2.18%) |
Dec 04, 2023 | 175.02 | 178.23 | 174.65 | 178.21 | 421,948 | +2.41(+1.37%) |
Dec 01, 2023 | 171.73 | 175.82 | 171.73 | 175.80 | 492,925 | +4.87(+2.85%) |
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |
Nov 01, 2023 | 158.77 | 158.77 | 157.02 | 158.18 | 408,992 | -0.14(-0.09%) |
Oct 31, 2023 | 156.45 | 158.77 | 156.38 | 158.32 | 297,336 | +1.54(+0.98%) |
Oct 30, 2023 | 158.26 | 159.45 | 155.33 | 156.78 | 262,582 | -0.47(-0.30%) |
Oct 27, 2023 | 158.99 | 159.18 | 156.32 | 157.25 | 207,009 | -1.91(-1.20%) |
Oct 26, 2023 | 160.63 | 161.55 | 159.11 | 159.16 | 238,232 | -1.20(-0.75%) |
Oct 25, 2023 | 158.07 | 161.06 | 158.07 | 160.36 | 351,276 | +2.89(+1.83%) |
Oct 24, 2023 | 158.34 | 158.91 | 157.08 | 157.47 | 205,294 | +0.40(+0.25%) |
Oct 23, 2023 | 158.00 | 158.55 | 156.80 | 157.07 | 186,876 | -1.08(-0.68%) |
Oct 20, 2023 | 160.02 | 160.88 | 158.11 | 158.15 | 217,699 | -2.60(-1.62%) |
Oct 19, 2023 | 163.35 | 164.03 | 160.66 | 160.75 | 198,380 | -2.89(-1.76%) |
Oct 18, 2023 | 165.99 | 166.30 | 163.63 | 163.64 | 223,651 | -2.27(-1.37%) |
Oct 17, 2023 | 165.02 | 168.72 | 165.02 | 165.91 | 342,604 | -0.28(-0.17%) |
Oct 16, 2023 | 165.73 | 166.80 | 164.68 | 166.19 | 195,110 | +1.30(+0.79%) |
Oct 13, 2023 | 166.19 | 166.38 | 164.29 | 164.89 | 183,630 | -0.48(-0.29%) |
Oct 12, 2023 | 168.49 | 168.90 | 163.56 | 165.37 | 246,655 | -3.17(-1.88%) |
Oct 11, 2023 | 167.77 | 168.74 | 167.55 | 168.53 | 196,118 | +1.44(+0.86%) |
Oct 10, 2023 | 166.05 | 167.94 | 165.29 | 167.10 | 307,038 | +1.96(+1.19%) |
Oct 09, 2023 | 162.78 | 165.73 | 161.39 | 165.14 | 445,908 | +4.85(+3.02%) |
Oct 06, 2023 | 159.65 | 161.19 | 158.42 | 160.29 | 464,110 | +0.04(+0.02%) |
Oct 05, 2023 | 160.48 | 161.16 | 159.57 | 160.25 | 401,078 | -0.18(-0.11%) |
Oct 04, 2023 | 158.93 | 160.90 | 158.28 | 160.43 | 400,645 | +1.77(+1.11%) |
Oct 03, 2023 | 160.41 | 161.61 | 157.69 | 158.66 | 243,101 | -2.27(-1.41%) |
Oct 02, 2023 | 161.45 | 162.75 | 160.47 | 160.93 | 345,668 | -0.91(-0.56%) |
Sep 29, 2023 | 161.81 | 163.17 | 160.66 | 161.84 | 436,641 | +0.94(+0.58%) |
Sep 28, 2023 | 161.46 | 162.96 | 160.24 | 160.90 | 360,780 | +0.75(+0.47%) |
Sep 27, 2023 | 158.85 | 160.81 | 158.69 | 160.15 | 365,038 | +2.83(+1.80%) |
Sep 26, 2023 | 159.01 | 159.59 | 157.16 | 157.32 | 284,514 | -2.09(-1.31%) |
Sep 25, 2023 | 158.67 | 159.76 | 158.53 | 159.41 | 295,136 | -0.17(-0.11%) |
Sep 22, 2023 | 160.59 | 161.90 | 159.39 | 159.58 | 259,788 | -1.15(-0.72%) |
Sep 21, 2023 | 165.60 | 165.60 | 160.59 | 160.73 | 265,885 | -4.92(-2.97%) |
Sep 20, 2023 | 166.95 | 167.62 | 165.47 | 165.65 | 237,813 | -0.58(-0.35%) |
Sep 19, 2023 | 168.16 | 168.43 | 165.08 | 166.23 | 440,616 | -1.74(-1.04%) |
Sep 18, 2023 | 164.37 | 168.03 | 164.18 | 167.97 | 511,811 | +3.50(+2.13%) |
Sep 15, 2023 | 165.20 | 165.82 | 163.55 | 164.47 | 488,498 | -1.00(-0.60%) |
Sep 14, 2023 | 163.71 | 165.73 | 163.25 | 165.47 | 313,749 | +1.77(+1.08%) |
Sep 13, 2023 | 163.91 | 164.90 | 162.46 | 163.70 | 320,661 | -0.77(-0.47%) |
Sep 12, 2023 | 162.92 | 165.22 | 162.49 | 164.47 | 514,853 | +1.34(+0.82%) |
Sep 11, 2023 | 164.60 | 165.21 | 162.37 | 163.13 | 284,753 | -1.19(-0.72%) |
Sep 08, 2023 | 166.45 | 166.48 | 163.58 | 164.32 | 229,765 | -2.42(-1.45%) |
Sep 07, 2023 | 166.21 | 167.92 | 165.11 | 166.74 | 300,454 | +0.76(+0.46%) |
Sep 06, 2023 | 167.07 | 168.62 | 165.66 | 165.98 | 243,223 | -0.96(-0.57%) |
Sep 05, 2023 | 168.99 | 170.20 | 166.93 | 166.94 | 307,880 | -2.33(-1.38%) |
Sep 01, 2023 | 169.93 | 170.99 | 167.49 | 169.26 | 388,030 | +0.65(+0.39%) |
Aug 31, 2023 | 169.22 | 169.91 | 167.47 | 168.62 | 694,079 | -0.18(-0.11%) |
Aug 30, 2023 | 166.83 | 172.18 | 165.91 | 168.79 | 738,521 | +3.38(+2.04%) |
Aug 29, 2023 | 160.87 | 167.69 | 156.12 | 165.42 | 1,371,939 | -2.34(-1.39%) |
Aug 28, 2023 | 166.56 | 168.78 | 166.46 | 167.76 | 618,524 | +1.46(+0.88%) |
Aug 25, 2023 | 165.42 | 167.14 | 164.31 | 166.30 | 377,937 | +1.27(+0.77%) |
Aug 24, 2023 | 165.36 | 167.77 | 164.96 | 165.03 | 453,319 | -0.33(-0.20%) |
Aug 23, 2023 | 166.42 | 167.16 | 164.96 | 165.36 | 396,618 | -0.56(-0.34%) |
Aug 22, 2023 | 164.97 | 166.38 | 164.37 | 165.92 | 293,234 | +1.04(+0.63%) |
Aug 21, 2023 | 164.56 | 165.41 | 163.92 | 164.88 | 224,695 | +0.62(+0.38%) |
Aug 18, 2023 | 162.90 | 165.37 | 162.62 | 164.26 | 317,375 | +0.25(+0.15%) |
Aug 17, 2023 | 168.44 | 168.44 | 163.98 | 164.01 | 285,329 | -4.19(-2.49%) |
Aug 16, 2023 | 167.28 | 169.62 | 167.28 | 168.19 | 236,625 | +0.50(+0.30%) |
Aug 15, 2023 | 169.77 | 169.77 | 167.66 | 167.70 | 203,255 | -2.79(-1.64%) |
Aug 14, 2023 | 170.45 | 171.42 | 170.04 | 170.48 | 151,184 | -0.07(-0.04%) |
Aug 11, 2023 | 171.15 | 171.76 | 170.13 | 170.55 | 214,196 | -0.70(-0.41%) |
Aug 10, 2023 | 173.20 | 174.32 | 170.62 | 171.25 | 308,609 | -2.07(-1.19%) |
Aug 09, 2023 | 176.84 | 176.84 | 173.24 | 173.32 | 302,809 | -2.68(-1.52%) |
Aug 08, 2023 | 178.14 | 179.38 | 175.93 | 176.00 | 311,166 | -1.84(-1.03%) |
Aug 07, 2023 | 176.41 | 178.56 | 176.39 | 177.84 | 243,537 | +1.75(+0.99%) |
Aug 04, 2023 | 175.76 | 177.99 | 174.64 | 176.09 | 310,223 | +1.28(+0.73%) |
Aug 03, 2023 | 173.21 | 175.04 | 172.69 | 174.81 | 254,686 | +0.60(+0.34%) |
Aug 02, 2023 | 174.37 | 175.81 | 173.68 | 174.21 | 326,929 | -0.97(-0.55%) |
Aug 01, 2023 | 174.85 | 176.34 | 174.61 | 175.18 | 278,529 | -0.70(-0.40%) |
Jul 31, 2023 | 174.50 | 176.14 | 173.71 | 175.88 | 237,600 | +1.73(+0.99%) |
Jul 28, 2023 | 176.59 | 177.19 | 173.56 | 174.15 | 382,234 | -2.31(-1.31%) |
Jul 27, 2023 | 179.37 | 179.37 | 175.60 | 176.46 | 207,208 | -2.39(-1.34%) |
Jul 26, 2023 | 180.43 | 182.08 | 178.81 | 178.85 | 322,877 | -1.34(-0.74%) |
Jul 25, 2023 | 176.05 | 180.50 | 174.90 | 180.19 | 301,552 | +2.55(+1.43%) |
Jul 24, 2023 | 177.35 | 178.50 | 177.04 | 177.64 | 316,958 | +0.29(+0.16%) |
Jul 21, 2023 | 177.48 | 178.11 | 176.54 | 177.35 | 241,861 | +0.33(+0.19%) |
Jul 20, 2023 | 174.89 | 177.09 | 174.68 | 177.02 | 310,538 | +3.10(+1.78%) |
Jul 19, 2023 | 174.98 | 175.58 | 173.00 | 173.92 | 169,154 | -0.79(-0.45%) |
Jul 18, 2023 | 173.12 | 175.01 | 172.15 | 174.71 | 259,503 | +1.39(+0.80%) |
Jul 17, 2023 | 170.41 | 173.55 | 170.41 | 173.32 | 317,337 | +2.93(+1.72%) |
Jul 14, 2023 | 173.99 | 173.99 | 170.34 | 170.39 | 344,904 | -3.57(-2.05%) |
Jul 13, 2023 | 174.79 | 175.67 | 173.84 | 173.96 | 186,323 | -0.77(-0.44%) |
Jul 12, 2023 | 177.70 | 177.70 | 174.05 | 174.73 | 256,588 | -1.61(-0.91%) |
Jul 11, 2023 | 174.79 | 176.90 | 174.65 | 176.34 | 288,003 | +1.45(+0.83%) |
Jul 10, 2023 | 173.44 | 175.52 | 173.44 | 174.89 | 256,785 | +0.97(+0.56%) |
Jul 07, 2023 | 173.66 | 174.77 | 173.32 | 173.92 | 347,886 | -0.57(-0.33%) |
Jul 06, 2023 | 173.09 | 174.88 | 171.84 | 174.49 | 327,002 | +0.00(+0.00%) |
Jul 05, 2023 | 175.26 | 175.48 | 173.01 | 174.49 | 282,492 | -1.70(-0.96%) |
Jul 03, 2023 | 176.03 | 176.97 | 175.64 | 176.19 | 122,952 | -0.65(-0.37%) |
Jun 30, 2023 | 177.47 | 177.81 | 176.50 | 176.84 | 252,090 | +1.06(+0.60%) |
Jun 29, 2023 | 174.87 | 176.91 | 174.87 | 175.78 | 246,063 | +0.83(+0.47%) |
Jun 28, 2023 | 174.75 | 175.29 | 173.15 | 174.95 | 315,545 | +0.50(+0.29%) |
Jun 27, 2023 | 172.78 | 174.94 | 172.54 | 174.45 | 194,661 | +2.51(+1.46%) |
Jun 26, 2023 | 172.71 | 173.53 | 169.36 | 171.94 | 289,941 | -1.60(-0.92%) |
Jun 23, 2023 | 170.46 | 174.31 | 169.97 | 173.54 | 612,207 | +0.71(+0.41%) |
Jun 22, 2023 | 171.52 | 173.21 | 170.88 | 172.83 | 296,252 | +0.84(+0.49%) |
Jun 21, 2023 | 167.17 | 172.28 | 166.66 | 172.00 | 284,586 | +4.38(+2.61%) |
Jun 20, 2023 | 165.01 | 167.94 | 164.82 | 167.62 | 432,928 | +1.92(+1.16%) |
Jun 16, 2023 | 166.08 | 167.59 | 165.60 | 165.70 | 279,258 | -0.38(-0.23%) |
Jun 15, 2023 | 164.65 | 166.19 | 163.84 | 166.08 | 251,132 | +1.43(+0.87%) |
Jun 14, 2023 | 165.33 | 165.82 | 163.94 | 164.65 | 371,202 | +0.03(+0.02%) |
Jun 13, 2023 | 164.49 | 166.56 | 164.20 | 164.62 | 374,063 | +0.39(+0.24%) |
Jun 12, 2023 | 163.85 | 164.96 | 162.57 | 164.23 | 264,672 | +0.81(+0.50%) |
Jun 09, 2023 | 165.43 | 165.43 | 161.82 | 163.43 | 342,141 | -1.06(-0.64%) |
Jun 08, 2023 | 163.26 | 166.18 | 162.87 | 164.48 | 461,790 | +1.22(+0.75%) |
Jun 07, 2023 | 159.17 | 163.53 | 157.86 | 163.26 | 375,692 | +4.02(+2.53%) |
Jun 06, 2023 | 157.56 | 159.46 | 157.17 | 159.24 | 339,504 | +2.18(+1.39%) |
Jun 05, 2023 | 160.76 | 162.27 | 156.34 | 157.06 | 496,310 | -4.75(-2.94%) |
Jun 02, 2023 | 156.62 | 162.12 | 156.30 | 161.82 | 580,855 | +7.08(+4.58%) |