Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 184.16 | 184.42 | 182.95 | 184.05 | 61,842 | +0.63(+0.34%) |
May 23, 2024 | 188.80 | 188.80 | 182.53 | 183.42 | 92,824 | -6.20(-3.27%) |
May 22, 2024 | 193.88 | 195.27 | 189.55 | 189.62 | 202,832 | -5.53(-2.83%) |
May 21, 2024 | 195.94 | 197.03 | 193.25 | 195.15 | 127,859 | -0.99(-0.50%) |
May 20, 2024 | 194.40 | 196.66 | 193.97 | 196.14 | 54,945 | +1.43(+0.73%) |
May 17, 2024 | 191.82 | 195.82 | 190.76 | 194.71 | 122,196 | +4.24(+2.23%) |
May 16, 2024 | 185.73 | 190.92 | 185.10 | 190.47 | 91,327 | +5.55(+3.00%) |
May 15, 2024 | 187.22 | 187.33 | 184.00 | 184.92 | 71,064 | +0.37(+0.20%) |
May 14, 2024 | 185.43 | 185.63 | 183.06 | 184.55 | 64,596 | +1.41(+0.77%) |
May 13, 2024 | 186.60 | 187.01 | 182.58 | 183.14 | 64,640 | -1.73(-0.94%) |
May 10, 2024 | 190.32 | 190.32 | 184.30 | 184.87 | 89,951 | -4.64(-2.45%) |
May 09, 2024 | 190.00 | 190.87 | 188.03 | 189.51 | 95,583 | -0.30(-0.16%) |
May 08, 2024 | 186.59 | 190.47 | 185.41 | 189.81 | 66,108 | +2.63(+1.41%) |
May 07, 2024 | 185.00 | 187.25 | 184.16 | 187.18 | 92,537 | +1.97(+1.06%) |
May 06, 2024 | 187.20 | 187.20 | 184.31 | 185.21 | 103,614 | -0.35(-0.19%) |
May 03, 2024 | 194.54 | 194.54 | 183.60 | 185.56 | 137,930 | -7.14(-3.71%) |
May 02, 2024 | 190.04 | 193.79 | 189.89 | 192.70 | 54,496 | +5.19(+2.77%) |
May 01, 2024 | 188.19 | 192.30 | 187.45 | 187.51 | 95,830 | +0.98(+0.53%) |
Apr 30, 2024 | 188.67 | 190.28 | 185.07 | 186.53 | 108,722 | -3.88(-2.04%) |
Apr 29, 2024 | 190.36 | 192.44 | 189.92 | 190.41 | 40,647 | +0.18(+0.09%) |
Apr 26, 2024 | 188.23 | 190.76 | 188.23 | 190.23 | 33,823 | +2.80(+1.49%) |
Apr 25, 2024 | 186.92 | 189.02 | 186.92 | 187.43 | 58,929 | -2.49(-1.31%) |
Apr 24, 2024 | 189.11 | 191.11 | 186.60 | 189.92 | 67,937 | -1.42(-0.74%) |
Apr 23, 2024 | 189.55 | 191.70 | 189.55 | 191.34 | 64,967 | +2.33(+1.23%) |
Apr 22, 2024 | 191.09 | 192.43 | 188.76 | 189.01 | 56,433 | -1.48(-0.78%) |
Apr 19, 2024 | 186.94 | 192.06 | 186.94 | 190.49 | 79,365 | +2.49(+1.32%) |
Apr 18, 2024 | 188.82 | 190.97 | 186.35 | 188.00 | 52,688 | -0.43(-0.23%) |
Apr 17, 2024 | 192.37 | 192.37 | 187.34 | 188.43 | 48,627 | -2.45(-1.28%) |
Apr 16, 2024 | 190.10 | 191.92 | 187.90 | 190.88 | 52,422 | -1.18(-0.61%) |
Apr 15, 2024 | 193.70 | 196.53 | 190.71 | 192.06 | 153,305 | -1.71(-0.88%) |
Apr 12, 2024 | 195.06 | 196.34 | 192.41 | 193.77 | 61,842 | -2.81(-1.43%) |
Apr 11, 2024 | 195.50 | 197.11 | 194.63 | 196.58 | 43,401 | +1.50(+0.77%) |
Apr 10, 2024 | 194.89 | 197.38 | 192.97 | 195.08 | 85,235 | -5.55(-2.77%) |
Apr 09, 2024 | 197.85 | 201.18 | 197.42 | 200.63 | 63,119 | +4.13(+2.10%) |
Apr 08, 2024 | 197.92 | 197.92 | 195.89 | 196.50 | 61,153 | -0.10(-0.05%) |
Apr 05, 2024 | 196.11 | 198.07 | 192.08 | 196.60 | 56,258 | +0.36(+0.18%) |
Apr 04, 2024 | 201.43 | 203.21 | 196.03 | 196.24 | 59,282 | -2.84(-1.43%) |
Apr 03, 2024 | 198.40 | 201.46 | 197.25 | 199.08 | 74,308 | -1.05(-0.52%) |
Apr 02, 2024 | 199.96 | 201.58 | 196.75 | 200.13 | 72,511 | -2.66(-1.31%) |
Apr 01, 2024 | 206.13 | 207.33 | 200.22 | 202.79 | 73,421 | -2.46(-1.20%) |
Mar 28, 2024 | 207.42 | 207.83 | 204.41 | 205.25 | 65,248 | -2.22(-1.07%) |
Mar 27, 2024 | 205.51 | 207.69 | 205.51 | 207.47 | 39,318 | +4.13(+2.03%) |
Mar 26, 2024 | 203.59 | 204.59 | 202.58 | 203.34 | 58,409 | +2.04(+1.01%) |
Mar 25, 2024 | 202.00 | 202.93 | 201.09 | 201.30 | 38,831 | -0.18(-0.09%) |
Mar 22, 2024 | 202.09 | 203.96 | 201.48 | 201.48 | 33,027 | -2.08(-1.02%) |
Mar 21, 2024 | 205.15 | 207.53 | 203.41 | 203.56 | 81,999 | -0.71(-0.35%) |
Mar 20, 2024 | 198.64 | 205.77 | 197.65 | 204.27 | 50,661 | +4.28(+2.14%) |
Mar 19, 2024 | 199.42 | 201.87 | 198.94 | 199.99 | 89,557 | +1.18(+0.59%) |
Mar 18, 2024 | 200.30 | 200.50 | 198.79 | 198.81 | 67,289 | -1.35(-0.67%) |
Mar 15, 2024 | 198.33 | 200.81 | 198.33 | 200.16 | 116,959 | +1.02(+0.51%) |
Mar 14, 2024 | 201.26 | 201.26 | 195.31 | 199.14 | 87,890 | -3.82(-1.88%) |
Mar 13, 2024 | 199.01 | 203.41 | 199.01 | 202.96 | 61,699 | +3.10(+1.55%) |
Mar 12, 2024 | 199.93 | 200.18 | 197.62 | 199.86 | 96,483 | -1.46(-0.73%) |
Mar 11, 2024 | 199.09 | 201.56 | 197.92 | 201.32 | 50,876 | +1.91(+0.96%) |
Mar 08, 2024 | 200.00 | 202.28 | 198.00 | 199.41 | 89,621 | +1.74(+0.88%) |
Mar 07, 2024 | 201.49 | 201.66 | 195.68 | 197.67 | 78,531 | -1.52(-0.76%) |
Mar 06, 2024 | 199.27 | 199.87 | 196.69 | 199.19 | 39,836 | +2.40(+1.22%) |
Mar 05, 2024 | 197.39 | 197.39 | 194.00 | 196.79 | 74,154 | -0.22(-0.11%) |
Mar 04, 2024 | 198.30 | 198.48 | 195.05 | 197.01 | 66,001 | -1.06(-0.54%) |
Mar 01, 2024 | 202.50 | 204.75 | 196.80 | 198.07 | 98,250 | -2.43(-1.21%) |
Feb 29, 2024 | 201.00 | 203.81 | 199.98 | 200.50 | 113,468 | +3.32(+1.68%) |
Feb 28, 2024 | 195.58 | 199.97 | 195.29 | 197.18 | 61,066 | -0.78(-0.39%) |
Feb 27, 2024 | 200.41 | 200.93 | 195.66 | 197.96 | 122,145 | -1.34(-0.67%) |
Feb 26, 2024 | 197.56 | 201.16 | 197.56 | 199.30 | 70,923 | +0.23(+0.12%) |
Feb 23, 2024 | 202.31 | 202.96 | 197.46 | 199.07 | 114,189 | -2.99(-1.48%) |
Feb 22, 2024 | 198.06 | 202.06 | 197.40 | 202.06 | 129,631 | +2.90(+1.46%) |
Feb 21, 2024 | 200.60 | 201.31 | 197.42 | 199.16 | 103,257 | -3.37(-1.66%) |
Feb 20, 2024 | 199.55 | 203.27 | 198.86 | 202.53 | 83,998 | -0.30(-0.15%) |
Feb 16, 2024 | 201.93 | 205.79 | 201.00 | 202.83 | 106,933 | +0.20(+0.10%) |
Feb 15, 2024 | 197.38 | 203.38 | 197.15 | 202.63 | 80,212 | +7.51(+3.85%) |
Feb 14, 2024 | 195.26 | 195.89 | 191.68 | 195.12 | 85,711 | +3.04(+1.58%) |
Feb 13, 2024 | 194.67 | 197.65 | 191.36 | 192.08 | 118,466 | -7.74(-3.87%) |
Feb 12, 2024 | 198.00 | 202.04 | 198.00 | 199.82 | 64,938 | +4.02(+2.05%) |
Feb 09, 2024 | 190.15 | 196.43 | 189.95 | 195.80 | 56,207 | +5.34(+2.80%) |
Feb 08, 2024 | 190.58 | 191.61 | 188.53 | 190.46 | 97,136 | -0.57(-0.30%) |
Feb 07, 2024 | 191.22 | 192.70 | 189.80 | 191.03 | 48,419 | +0.75(+0.39%) |
Feb 06, 2024 | 188.90 | 192.01 | 188.90 | 190.28 | 55,212 | +1.76(+0.93%) |
Feb 05, 2024 | 188.68 | 190.32 | 186.60 | 188.52 | 61,721 | -3.54(-1.84%) |
Feb 02, 2024 | 189.19 | 193.09 | 189.19 | 192.06 | 72,381 | -0.50(-0.26%) |
Feb 01, 2024 | 192.01 | 193.79 | 187.94 | 192.56 | 67,923 | +2.62(+1.38%) |
Jan 31, 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 78,548 | -8.46(-4.26%) |
Jan 30, 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 99,660 | +0.68(+0.34%) |
Jan 29, 2024 | 193.90 | 198.61 | 193.72 | 197.72 | 59,637 | +3.60(+1.85%) |
Jan 26, 2024 | 197.20 | 197.32 | 192.82 | 194.12 | 213,801 | -0.95(-0.49%) |
Jan 25, 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 72,128 | +1.58(+0.82%) |
Jan 24, 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 54,871 | -2.79(-1.42%) |
Jan 23, 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 85,676 | -0.41(-0.21%) |
Jan 22, 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 85,983 | +1.66(+0.85%) |
Jan 19, 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 67,242 | +0.63(+0.32%) |
Jan 18, 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 92,017 | +0.80(+0.41%) |
Jan 17, 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 80,166 | -3.38(-1.72%) |
Jan 16, 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 226,887 | -3.05(-1.52%) |
Jan 12, 2024 | 202.64 | 202.64 | 198.40 | 200.03 | 96,957 | +1.11(+0.56%) |
Jan 11, 2024 | 196.72 | 199.46 | 194.38 | 198.92 | 101,043 | +0.99(+0.50%) |
Jan 10, 2024 | 195.47 | 198.34 | 193.37 | 197.93 | 88,323 | +2.40(+1.22%) |
Jan 09, 2024 | 196.21 | 196.21 | 193.31 | 195.53 | 78,197 | -4.08(-2.04%) |
Jan 08, 2024 | 198.40 | 199.91 | 196.03 | 199.62 | 80,744 | +1.31(+0.66%) |
Jan 05, 2024 | 196.07 | 201.54 | 196.07 | 198.31 | 63,728 | -0.20(-0.10%) |
Jan 04, 2024 | 202.40 | 202.40 | 197.70 | 198.51 | 104,781 | -1.90(-0.95%) |
Jan 03, 2024 | 209.58 | 209.58 | 198.78 | 200.40 | 140,222 | -11.15(-5.27%) |
Jan 02, 2024 | 210.77 | 213.71 | 208.33 | 211.55 | 77,706 | -1.39(-0.65%) |
Dec 29, 2023 | 218.58 | 219.90 | 211.95 | 212.94 | 119,769 | -7.17(-3.26%) |
Dec 28, 2023 | 218.63 | 221.44 | 218.02 | 220.11 | 73,152 | +1.10(+0.50%) |
Dec 27, 2023 | 218.77 | 221.00 | 214.18 | 219.01 | 89,398 | +2.09(+0.96%) |
Dec 26, 2023 | 214.45 | 218.94 | 213.22 | 216.93 | 107,222 | +2.93(+1.37%) |
Dec 22, 2023 | 212.72 | 216.65 | 209.52 | 213.99 | 63,056 | +1.57(+0.74%) |
Dec 21, 2023 | 214.93 | 215.46 | 207.84 | 212.43 | 80,358 | +0.44(+0.21%) |
Dec 20, 2023 | 214.79 | 220.13 | 211.69 | 211.99 | 214,662 | -2.64(-1.23%) |
Dec 19, 2023 | 208.66 | 214.74 | 208.51 | 214.63 | 192,069 | +7.55(+3.65%) |
Dec 18, 2023 | 206.16 | 208.66 | 202.55 | 207.08 | 102,232 | +1.11(+0.54%) |
Dec 15, 2023 | 204.60 | 208.37 | 203.26 | 205.97 | 356,065 | +2.64(+1.30%) |
Dec 14, 2023 | 199.55 | 206.11 | 199.55 | 203.33 | 153,936 | +5.88(+2.98%) |
Dec 13, 2023 | 190.53 | 198.62 | 189.84 | 197.45 | 92,826 | +6.23(+3.26%) |
Dec 12, 2023 | 190.53 | 191.76 | 189.27 | 191.22 | 44,248 | +0.70(+0.37%) |
Dec 11, 2023 | 189.70 | 192.64 | 188.64 | 190.53 | 95,445 | -2.94(-1.52%) |
Dec 08, 2023 | 191.56 | 194.25 | 190.33 | 193.47 | 65,307 | +1.11(+0.58%) |
Dec 07, 2023 | 189.55 | 192.84 | 187.97 | 192.36 | 121,066 | +3.65(+1.93%) |
Dec 06, 2023 | 189.11 | 192.21 | 186.88 | 188.71 | 71,801 | +1.16(+0.62%) |
Dec 05, 2023 | 184.26 | 187.70 | 183.68 | 187.55 | 84,040 | +1.68(+0.90%) |
Dec 04, 2023 | 181.35 | 186.56 | 181.33 | 185.88 | 79,867 | +2.25(+1.23%) |
Dec 01, 2023 | 179.84 | 184.76 | 177.00 | 183.62 | 81,534 | +5.24(+2.94%) |
Nov 30, 2023 | 177.53 | 178.95 | 172.38 | 178.38 | 63,083 | +1.71(+0.97%) |
Nov 29, 2023 | 177.47 | 178.39 | 174.40 | 176.68 | 78,654 | +1.39(+0.79%) |
Nov 28, 2023 | 177.12 | 177.12 | 173.26 | 175.29 | 67,599 | -0.32(-0.18%) |
Nov 27, 2023 | 174.51 | 177.00 | 173.35 | 175.61 | 59,819 | -0.44(-0.25%) |
Nov 24, 2023 | 175.32 | 177.91 | 174.39 | 176.05 | 23,883 | +1.95(+1.12%) |
Nov 22, 2023 | 174.09 | 174.38 | 171.83 | 174.10 | 713,173 | +1.95(+1.13%) |
Nov 21, 2023 | 175.27 | 175.27 | 171.50 | 172.16 | 46,655 | -4.60(-2.60%) |
Nov 20, 2023 | 175.47 | 177.64 | 174.71 | 176.76 | 37,111 | +1.90(+1.08%) |
Nov 17, 2023 | 172.41 | 175.24 | 172.41 | 174.86 | 58,476 | +2.73(+1.59%) |
Nov 16, 2023 | 173.62 | 173.62 | 169.66 | 172.13 | 58,352 | -3.18(-1.82%) |
Nov 15, 2023 | 175.05 | 180.25 | 172.98 | 175.31 | 109,828 | +0.26(+0.15%) |
Nov 14, 2023 | 170.94 | 175.10 | 170.84 | 175.05 | 78,910 | +9.80(+5.93%) |
Nov 13, 2023 | 161.39 | 166.62 | 161.39 | 165.25 | 57,373 | +1.58(+0.96%) |
Nov 10, 2023 | 159.99 | 164.78 | 156.56 | 163.68 | 73,488 | +4.82(+3.03%) |
Nov 09, 2023 | 164.22 | 164.88 | 158.71 | 158.86 | 42,727 | -4.52(-2.77%) |
Nov 08, 2023 | 161.81 | 165.39 | 160.69 | 163.38 | 85,829 | +0.15(+0.09%) |
Nov 07, 2023 | 163.68 | 166.45 | 160.62 | 163.23 | 121,817 | +0.02(+0.01%) |
Nov 06, 2023 | 159.43 | 164.44 | 159.43 | 163.21 | 128,723 | +2.25(+1.39%) |
Nov 03, 2023 | 159.63 | 165.70 | 155.87 | 160.96 | 380,531 | +16.25(+11.23%) |
Nov 02, 2023 | 142.49 | 145.36 | 142.49 | 144.71 | 80,383 | +2.31(+1.62%) |
Nov 01, 2023 | 142.41 | 143.59 | 140.31 | 142.41 | 51,544 | -0.99(-0.69%) |
Oct 31, 2023 | 141.60 | 144.46 | 141.60 | 143.39 | 71,729 | +1.23(+0.86%) |
Oct 30, 2023 | 140.74 | 142.51 | 139.44 | 142.17 | 49,810 | +3.29(+2.37%) |
Oct 27, 2023 | 139.04 | 140.62 | 138.36 | 138.87 | 103,615 | -0.61(-0.44%) |
Oct 26, 2023 | 139.83 | 141.33 | 139.02 | 139.48 | 42,578 | -0.07(-0.05%) |
Oct 25, 2023 | 140.33 | 141.58 | 138.65 | 139.55 | 45,000 | -2.64(-1.86%) |
Oct 24, 2023 | 146.14 | 146.91 | 142.18 | 142.20 | 45,692 | -2.77(-1.91%) |
Oct 23, 2023 | 142.64 | 147.55 | 142.64 | 144.97 | 94,384 | +1.17(+0.81%) |
Oct 20, 2023 | 146.40 | 147.09 | 142.78 | 143.80 | 90,120 | -2.00(-1.38%) |
Oct 19, 2023 | 143.15 | 149.93 | 143.15 | 145.81 | 116,649 | +0.31(+0.21%) |
Oct 18, 2023 | 145.01 | 146.41 | 143.57 | 145.50 | 96,640 | -1.83(-1.24%) |
Oct 17, 2023 | 143.93 | 149.15 | 143.93 | 147.32 | 89,869 | +1.84(+1.26%) |
Oct 16, 2023 | 146.05 | 147.06 | 144.18 | 145.49 | 112,638 | +1.39(+0.97%) |
Oct 13, 2023 | 148.15 | 148.77 | 143.46 | 144.10 | 56,555 | -4.14(-2.79%) |
Oct 12, 2023 | 151.97 | 152.25 | 147.42 | 148.24 | 65,993 | -3.75(-2.47%) |
Oct 11, 2023 | 152.00 | 154.16 | 151.04 | 151.98 | 66,523 | -0.76(-0.49%) |
Oct 10, 2023 | 154.66 | 157.07 | 152.70 | 152.74 | 86,535 | -2.08(-1.34%) |
Oct 09, 2023 | 154.36 | 155.24 | 152.21 | 154.82 | 134,954 | -0.68(-0.43%) |
Oct 06, 2023 | 155.16 | 157.08 | 154.98 | 155.50 | 81,474 | +0.60(+0.38%) |
Oct 05, 2023 | 156.50 | 156.50 | 154.17 | 154.90 | 49,021 | -1.22(-0.78%) |
Oct 04, 2023 | 156.48 | 156.48 | 153.92 | 156.12 | 56,811 | +0.43(+0.27%) |
Oct 03, 2023 | 155.65 | 158.20 | 155.49 | 155.69 | 45,748 | -1.04(-0.66%) |
Oct 02, 2023 | 158.15 | 159.35 | 154.40 | 156.73 | 79,641 | -2.41(-1.51%) |
Sep 29, 2023 | 163.25 | 164.34 | 158.62 | 159.14 | 90,850 | -2.69(-1.67%) |
Sep 28, 2023 | 159.03 | 163.68 | 159.03 | 161.83 | 69,055 | +3.41(+2.15%) |
Sep 27, 2023 | 159.73 | 160.41 | 157.15 | 158.42 | 40,937 | +1.18(+0.75%) |
Sep 26, 2023 | 161.32 | 163.85 | 156.85 | 157.24 | 64,330 | -4.67(-2.88%) |
Sep 25, 2023 | 159.48 | 162.84 | 161.89 | 161.90 | 72,018 | +2.08(+1.30%) |
Sep 22, 2023 | 158.94 | 161.34 | 157.99 | 159.82 | 53,852 | +1.99(+1.26%) |
Sep 21, 2023 | 160.57 | 161.01 | 157.71 | 157.83 | 60,069 | -4.36(-2.69%) |
Sep 20, 2023 | 165.26 | 165.81 | 161.87 | 162.19 | 97,583 | -2.43(-1.47%) |
Sep 19, 2023 | 167.96 | 168.09 | 164.20 | 164.62 | 67,471 | -3.01(-1.80%) |
Sep 18, 2023 | 168.58 | 169.88 | 166.74 | 167.63 | 106,973 | -0.66(-0.39%) |
Sep 15, 2023 | 167.49 | 170.12 | 166.82 | 168.29 | 237,343 | +0.20(+0.12%) |
Sep 14, 2023 | 167.39 | 169.00 | 166.99 | 168.09 | 154,506 | +2.79(+1.69%) |
Sep 13, 2023 | 165.64 | 168.15 | 165.00 | 165.29 | 72,279 | -2.57(-1.53%) |
Sep 12, 2023 | 166.44 | 168.38 | 166.41 | 167.86 | 63,602 | +1.60(+0.96%) |
Sep 11, 2023 | 167.53 | 168.16 | 165.78 | 166.26 | 44,426 | +0.42(+0.25%) |
Sep 08, 2023 | 167.19 | 168.09 | 165.52 | 165.84 | 27,675 | -2.44(-1.45%) |
Sep 07, 2023 | 169.08 | 169.14 | 167.50 | 168.28 | 64,332 | -1.84(-1.08%) |
Sep 06, 2023 | 171.08 | 172.45 | 169.53 | 170.12 | 49,402 | -0.10(-0.06%) |
Sep 05, 2023 | 177.04 | 177.04 | 169.67 | 170.22 | 97,778 | -8.38(-4.69%) |
Sep 01, 2023 | 177.71 | 179.41 | 176.42 | 178.60 | 51,371 | +2.08(+1.18%) |
Aug 31, 2023 | 172.77 | 177.73 | 172.44 | 176.52 | 106,359 | +2.97(+1.71%) |
Aug 30, 2023 | 167.95 | 173.84 | 167.95 | 173.55 | 75,002 | +4.81(+2.85%) |
Aug 29, 2023 | 166.09 | 169.08 | 166.09 | 168.73 | 61,491 | +2.75(+1.65%) |
Aug 28, 2023 | 167.09 | 169.25 | 165.62 | 165.99 | 113,540 | +2.43(+1.48%) |
Aug 25, 2023 | 164.54 | 166.40 | 162.67 | 163.56 | 38,531 | -1.23(-0.75%) |
Aug 24, 2023 | 161.16 | 165.13 | 160.31 | 164.79 | 75,344 | +2.61(+1.61%) |
Aug 23, 2023 | 164.14 | 165.15 | 161.27 | 162.19 | 122,042 | -1.50(-0.92%) |
Aug 22, 2023 | 165.10 | 165.80 | 162.57 | 163.69 | 28,707 | -1.18(-0.72%) |
Aug 21, 2023 | 164.84 | 166.01 | 164.05 | 164.87 | 40,454 | -0.15(-0.09%) |
Aug 18, 2023 | 163.79 | 166.39 | 161.60 | 165.02 | 45,928 | -0.27(-0.16%) |
Aug 17, 2023 | 169.39 | 169.39 | 164.58 | 165.29 | 46,556 | -3.18(-1.89%) |
Aug 16, 2023 | 167.16 | 169.29 | 166.91 | 168.47 | 136,277 | +0.77(+0.46%) |
Aug 15, 2023 | 167.43 | 167.98 | 166.34 | 167.71 | 75,182 | -1.24(-0.74%) |
Aug 14, 2023 | 167.46 | 169.62 | 165.04 | 168.95 | 192,310 | +0.16(+0.09%) |
Aug 11, 2023 | 173.26 | 173.35 | 167.62 | 168.79 | 94,661 | -4.66(-2.68%) |
Aug 10, 2023 | 172.09 | 174.79 | 171.82 | 173.45 | 206,825 | +0.01(+0.01%) |
Aug 09, 2023 | 180.35 | 180.35 | 172.87 | 173.44 | 85,027 | -5.40(-3.02%) |
Aug 08, 2023 | 175.72 | 179.20 | 174.37 | 178.84 | 71,320 | +0.38(+0.21%) |
Aug 07, 2023 | 182.12 | 182.84 | 177.33 | 178.46 | 72,619 | -2.74(-1.51%) |
Aug 04, 2023 | 184.58 | 186.30 | 179.71 | 181.21 | 54,692 | -4.18(-2.25%) |
Aug 03, 2023 | 186.38 | 189.68 | 184.77 | 185.38 | 86,352 | -3.25(-1.72%) |
Aug 02, 2023 | 182.32 | 200.67 | 182.32 | 188.63 | 167,459 | -15.05(-7.39%) |
Aug 01, 2023 | 197.77 | 204.78 | 197.37 | 203.68 | 148,072 | +4.39(+2.20%) |
Jul 31, 2023 | 198.13 | 199.30 | 197.03 | 199.30 | 78,034 | +2.01(+1.02%) |
Jul 28, 2023 | 197.81 | 197.81 | 195.44 | 197.29 | 86,173 | +0.91(+0.46%) |
Jul 27, 2023 | 197.54 | 197.54 | 194.10 | 196.38 | 57,916 | +0.60(+0.30%) |
Jul 26, 2023 | 194.54 | 196.52 | 193.73 | 195.79 | 79,837 | +1.07(+0.55%) |
Jul 25, 2023 | 191.96 | 196.51 | 191.81 | 194.71 | 124,907 | +2.74(+1.43%) |
Jul 24, 2023 | 194.62 | 195.24 | 191.89 | 191.97 | 49,152 | -2.86(-1.47%) |
Jul 21, 2023 | 196.93 | 197.20 | 193.87 | 194.83 | 65,036 | -1.36(-0.69%) |
Jul 20, 2023 | 192.16 | 196.71 | 190.19 | 196.19 | 103,851 | +4.10(+2.13%) |
Jul 19, 2023 | 196.06 | 197.46 | 191.47 | 192.10 | 214,858 | -4.82(-2.45%) |
Jul 18, 2023 | 197.93 | 198.42 | 195.47 | 196.92 | 68,921 | +0.00(+0.00%) |
Jul 17, 2023 | 195.24 | 198.69 | 195.24 | 196.92 | 52,159 | +1.07(+0.55%) |
Jul 14, 2023 | 196.83 | 196.83 | 193.56 | 195.85 | 63,078 | -0.65(-0.33%) |
Jul 13, 2023 | 198.42 | 198.74 | 196.31 | 196.50 | 84,200 | -0.14(-0.07%) |
Jul 12, 2023 | 199.46 | 199.91 | 196.42 | 196.64 | 112,244 | +0.37(+0.19%) |
Jul 11, 2023 | 199.79 | 201.37 | 195.45 | 196.27 | 62,631 | -3.52(-1.76%) |
Jul 10, 2023 | 194.12 | 199.80 | 194.12 | 199.79 | 72,497 | +5.66(+2.91%) |
Jul 07, 2023 | 191.25 | 196.12 | 191.25 | 194.14 | 136,807 | +3.71(+1.95%) |
Jul 06, 2023 | 190.70 | 192.11 | 187.00 | 190.42 | 71,924 | -2.99(-1.54%) |
Jul 05, 2023 | 194.77 | 194.81 | 191.43 | 193.41 | 79,393 | -2.92(-1.49%) |
Jul 03, 2023 | 193.21 | 198.09 | 193.21 | 196.33 | 68,632 | +2.91(+1.50%) |
Jun 30, 2023 | 195.06 | 195.50 | 193.03 | 193.42 | 113,576 | +0.89(+0.46%) |
Jun 29, 2023 | 189.20 | 194.10 | 189.20 | 192.53 | 90,879 | +3.95(+2.09%) |
Jun 28, 2023 | 187.76 | 190.51 | 187.48 | 188.58 | 77,469 | +0.62(+0.33%) |
Jun 27, 2023 | 187.65 | 190.74 | 187.65 | 187.96 | 65,945 | +0.16(+0.08%) |
Jun 26, 2023 | 186.26 | 189.95 | 186.26 | 187.80 | 88,803 | +1.56(+0.84%) |
Jun 23, 2023 | 182.23 | 186.84 | 182.11 | 186.25 | 378,148 | -0.32(-0.17%) |
Jun 22, 2023 | 190.06 | 190.06 | 184.08 | 186.56 | 69,475 | -4.23(-2.22%) |
Jun 21, 2023 | 185.57 | 193.50 | 184.78 | 190.79 | 92,276 | +3.46(+1.85%) |
Jun 20, 2023 | 188.47 | 190.22 | 187.19 | 187.33 | 60,058 | -3.39(-1.78%) |
Jun 16, 2023 | 195.93 | 195.93 | 189.31 | 190.72 | 183,666 | -2.47(-1.28%) |