Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 209.11 | 210.14 | 207.69 | 209.64 | 1,394,454 | +0.02(+0.01%) |
Apr 29, 2024 | 209.69 | 213.13 | 209.19 | 209.62 | 1,316,667 | -1.32(-0.63%) |
Apr 26, 2024 | 211.92 | 212.40 | 209.63 | 210.94 | 1,353,130 | -1.60(-0.75%) |
Apr 25, 2024 | 212.35 | 216.52 | 211.19 | 212.54 | 2,048,135 | -0.05(-0.02%) |
Apr 24, 2024 | 215.63 | 216.63 | 209.07 | 212.59 | 2,636,858 | -4.18(-1.93%) |
Apr 23, 2024 | 215.01 | 217.45 | 214.14 | 216.77 | 2,048,316 | +1.29(+0.60%) |
Apr 22, 2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1,743,305 | +2.44(+1.15%) |
Apr 19, 2024 | 211.28 | 214.50 | 210.27 | 213.04 | 2,563,922 | +3.39(+1.62%) |
Apr 18, 2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1,256,379 | +1.23(+0.59%) |
Apr 17, 2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1,853,402 | +1.94(+0.94%) |
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.48 | 1,151,677 | +0.25(+0.12%) |
Apr 15, 2024 | 211.04 | 212.10 | 206.07 | 206.23 | 1,977,421 | -3.27(-1.56%) |
Apr 12, 2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1,582,601 | -3.27(-1.54%) |
Apr 11, 2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1,653,373 | +0.77(+0.36%) |
Apr 10, 2024 | 210.41 | 213.37 | 209.63 | 212.00 | 2,127,002 | +2.22(+1.06%) |
Apr 09, 2024 | 213.77 | 214.47 | 208.47 | 209.78 | 1,634,092 | -2.97(-1.40%) |
Apr 08, 2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2,006,135 | +1.67(+0.79%) |
Apr 05, 2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1,163,274 | -1.13(-0.53%) |
Apr 04, 2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2,182,683 | +0.18(+0.08%) |
Apr 03, 2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1,796,949 | -2.77(-1.29%) |
Apr 02, 2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1,983,176 | +2.78(+1.31%) |
Apr 01, 2024 | 215.33 | 215.70 | 211.93 | 212.02 | 1,036,570 | -3.27(-1.52%) |
Mar 28, 2024 | 215.89 | 215.50 | 215.49 | 215.29 | 1,755,364 | -0.31(-0.14%) |
Mar 27, 2024 | 213.37 | 215.65 | 212.53 | 215.60 | 1,842,748 | +2.72(+1.28%) |
Mar 26, 2024 | 214.71 | 215.31 | 211.89 | 212.88 | 1,375,066 | -2.31(-1.07%) |
Mar 25, 2024 | 215.14 | 216.46 | 214.40 | 215.19 | 978,197 | +0.69(+0.32%) |
Mar 22, 2024 | 216.20 | 216.43 | 214.36 | 214.50 | 1,169,693 | -1.59(-0.74%) |
Mar 21, 2024 | 213.82 | 216.29 | 213.56 | 216.09 | 1,529,894 | +2.47(+1.16%) |
Mar 20, 2024 | 215.30 | 216.44 | 213.09 | 213.62 | 1,885,479 | -2.74(-1.27%) |
Mar 19, 2024 | 219.59 | 219.59 | 216.09 | 216.36 | 1,460,319 | -2.53(-1.16%) |
Mar 18, 2024 | 218.11 | 219.75 | 217.44 | 218.89 | 1,111,981 | +1.39(+0.64%) |
Mar 15, 2024 | 217.45 | 220.19 | 216.85 | 217.50 | 4,141,841 | -1.91(-0.87%) |
Mar 14, 2024 | 219.09 | 219.78 | 217.26 | 219.41 | 1,556,099 | +0.05(+0.02%) |
Mar 13, 2024 | 217.75 | 219.47 | 217.52 | 219.36 | 936,936 | +1.61(+0.74%) |
Mar 12, 2024 | 216.92 | 218.75 | 216.31 | 217.75 | 1,388,568 | +0.98(+0.45%) |
Mar 11, 2024 | 213.00 | 216.84 | 213.00 | 216.77 | 1,128,733 | +3.79(+1.78%) |
Mar 08, 2024 | 213.95 | 214.91 | 212.80 | 212.98 | 1,274,275 | -0.55(-0.26%) |
Mar 07, 2024 | 219.88 | 220.80 | 213.48 | 213.53 | 1,812,568 | -5.01(-2.29%) |
Mar 06, 2024 | 218.67 | 219.11 | 215.50 | 218.54 | 1,145,467 | -0.21(-0.10%) |
Mar 05, 2024 | 219.84 | 221.35 | 218.04 | 218.75 | 944,601 | -1.44(-0.65%) |
Mar 04, 2024 | 218.85 | 220.46 | 218.15 | 220.19 | 960,285 | +2.13(+0.98%) |
Mar 01, 2024 | 219.10 | 220.60 | 216.77 | 218.06 | 1,785,241 | -1.13(-0.52%) |
Feb 29, 2024 | 220.93 | 221.47 | 218.03 | 219.20 | 2,314,652 | -0.49(-0.22%) |
Feb 28, 2024 | 218.84 | 219.83 | 218.20 | 219.68 | 1,090,547 | +1.38(+0.63%) |
Feb 27, 2024 | 217.91 | 218.46 | 216.03 | 218.30 | 1,601,891 | +0.01(+0.00%) |
Feb 26, 2024 | 216.08 | 218.38 | 215.89 | 218.29 | 1,837,330 | +1.47(+0.68%) |
Feb 23, 2024 | 217.68 | 220.02 | 215.94 | 216.82 | 2,061,660 | -0.04(-0.02%) |
Feb 22, 2024 | 212.76 | 217.06 | 212.03 | 216.86 | 1,853,775 | +2.98(+1.40%) |
Feb 21, 2024 | 210.38 | 213.94 | 210.06 | 213.88 | 1,690,617 | +3.99(+1.90%) |
Feb 20, 2024 | 211.36 | 212.38 | 209.05 | 209.89 | 1,280,544 | -1.26(-0.60%) |
Feb 16, 2024 | 210.96 | 213.88 | 210.17 | 211.15 | 1,448,876 | +1.23(+0.59%) |
Feb 15, 2024 | 213.28 | 214.91 | 208.80 | 209.91 | 1,838,083 | -4.14(-1.93%) |
Feb 14, 2024 | 209.40 | 217.94 | 208.36 | 214.05 | 3,431,262 | +7.71(+3.74%) |
Feb 13, 2024 | 206.31 | 209.27 | 204.34 | 206.34 | 2,512,555 | +0.61(+0.30%) |
Feb 12, 2024 | 204.39 | 206.73 | 203.99 | 205.74 | 1,420,183 | +1.72(+0.84%) |
Feb 09, 2024 | 203.59 | 204.52 | 202.54 | 204.02 | 1,721,160 | +1.08(+0.53%) |
Feb 08, 2024 | 204.91 | 206.56 | 202.43 | 202.93 | 1,912,307 | -1.45(-0.71%) |
Feb 07, 2024 | 202.72 | 204.52 | 201.98 | 204.38 | 1,542,791 | +2.66(+1.32%) |
Feb 06, 2024 | 203.75 | 203.76 | 201.34 | 201.72 | 1,320,238 | -2.03(-1.00%) |
Feb 05, 2024 | 204.83 | 204.84 | 202.74 | 203.75 | 1,430,386 | -1.72(-0.84%) |
Feb 02, 2024 | 206.21 | 208.52 | 204.61 | 205.47 | 1,592,085 | +0.76(+0.37%) |
Feb 01, 2024 | 203.64 | 205.66 | 201.74 | 204.71 | 1,625,296 | -0.05(-0.02%) |
Jan 31, 2024 | 205.21 | 207.69 | 203.37 | 204.76 | 2,800,850 | -0.27(-0.13%) |
Jan 30, 2024 | 203.36 | 205.55 | 203.15 | 205.03 | 1,460,719 | +1.32(+0.65%) |
Jan 29, 2024 | 205.81 | 206.55 | 202.36 | 203.71 | 2,405,669 | -1.99(-0.97%) |
Jan 26, 2024 | 205.56 | 206.07 | 203.99 | 205.70 | 1,700,289 | +1.16(+0.57%) |
Jan 25, 2024 | 203.74 | 204.78 | 201.85 | 204.53 | 2,022,778 | +1.33(+0.66%) |
Jan 24, 2024 | 203.36 | 204.14 | 202.35 | 203.20 | 1,644,715 | +0.30(+0.15%) |
Jan 23, 2024 | 199.45 | 203.03 | 199.12 | 202.90 | 1,582,484 | +0.70(+0.34%) |
Jan 22, 2024 | 201.15 | 203.28 | 201.14 | 202.21 | 1,330,968 | +1.21(+0.60%) |
Jan 19, 2024 | 202.65 | 203.41 | 199.95 | 200.99 | 1,613,142 | -0.85(-0.42%) |
Jan 18, 2024 | 201.17 | 202.48 | 199.41 | 201.84 | 1,957,977 | -0.07(-0.03%) |
Jan 17, 2024 | 197.85 | 202.12 | 197.36 | 201.91 | 2,585,101 | +4.35(+2.20%) |
Jan 16, 2024 | 196.58 | 198.89 | 195.78 | 197.56 | 2,601,835 | +1.05(+0.54%) |
Jan 12, 2024 | 196.96 | 197.08 | 194.88 | 196.51 | 1,820,279 | +1.13(+0.58%) |
Jan 11, 2024 | 196.96 | 197.51 | 194.52 | 195.37 | 2,162,982 | -1.42(-0.72%) |
Jan 10, 2024 | 196.72 | 198.58 | 195.81 | 196.79 | 2,126,128 | +0.74(+0.38%) |
Jan 09, 2024 | 197.94 | 198.73 | 195.86 | 196.06 | 1,974,219 | -3.00(-1.51%) |
Jan 08, 2024 | 197.80 | 199.85 | 196.43 | 199.06 | 2,487,571 | +0.92(+0.46%) |
Jan 05, 2024 | 202.41 | 202.98 | 197.86 | 198.15 | 2,352,846 | -3.53(-1.75%) |
Jan 04, 2024 | 201.84 | 203.03 | 199.96 | 201.68 | 2,577,613 | +1.32(+0.66%) |
Jan 03, 2024 | 205.14 | 206.31 | 199.80 | 200.36 | 2,828,754 | -7.78(-3.74%) |
Jan 02, 2024 | 211.63 | 211.99 | 206.68 | 208.13 | 1,819,646 | -1.36(-0.65%) |
Dec 29, 2023 | 209.91 | 210.23 | 207.75 | 209.50 | 1,509,861 | -0.42(-0.20%) |
Dec 28, 2023 | 209.65 | 210.41 | 209.14 | 209.91 | 1,104,514 | +0.48(+0.23%) |
Dec 27, 2023 | 208.00 | 209.47 | 207.69 | 209.44 | 1,538,077 | +0.98(+0.47%) |
Dec 26, 2023 | 208.19 | 208.67 | 207.48 | 208.45 | 1,367,772 | +0.47(+0.23%) |
Dec 22, 2023 | 207.80 | 209.25 | 206.32 | 207.98 | 1,263,286 | +0.52(+0.25%) |
Dec 21, 2023 | 204.40 | 207.63 | 204.19 | 207.45 | 1,057,923 | +2.64(+1.29%) |
Dec 20, 2023 | 207.03 | 208.06 | 204.12 | 204.81 | 1,922,142 | -1.84(-0.89%) |
Dec 19, 2023 | 205.40 | 207.11 | 203.84 | 206.66 | 1,936,496 | +1.71(+0.83%) |
Dec 18, 2023 | 201.97 | 205.17 | 201.87 | 204.95 | 1,747,365 | +4.33(+2.16%) |
Dec 15, 2023 | 201.81 | 202.47 | 199.81 | 200.62 | 4,881,926 | -3.33(-1.63%) |
Dec 14, 2023 | 205.25 | 205.38 | 199.12 | 203.95 | 3,471,929 | -2.91(-1.41%) |
Dec 13, 2023 | 207.80 | 209.14 | 205.31 | 206.86 | 2,889,624 | -0.94(-0.45%) |
Dec 12, 2023 | 208.94 | 210.04 | 207.07 | 207.80 | 1,663,238 | -1.26(-0.60%) |
Dec 11, 2023 | 206.14 | 210.23 | 205.70 | 209.06 | 1,632,923 | +3.70(+1.80%) |
Dec 08, 2023 | 204.43 | 206.11 | 204.23 | 205.37 | 2,569,303 | +0.86(+0.42%) |
Dec 07, 2023 | 206.66 | 207.06 | 203.38 | 204.50 | 2,944,907 | -2.35(-1.14%) |
Dec 06, 2023 | 210.96 | 211.22 | 205.00 | 206.85 | 1,823,456 | -3.95(-1.87%) |
Dec 05, 2023 | 210.79 | 211.36 | 208.86 | 210.80 | 1,268,627 | -1.39(-0.66%) |
Dec 04, 2023 | 211.58 | 216.07 | 211.58 | 212.19 | 1,435,072 | +0.23(+0.11%) |
Dec 01, 2023 | 211.24 | 213.84 | 211.01 | 211.96 | 2,230,205 | +1.14(+0.54%) |
Nov 30, 2023 | 208.80 | 211.65 | 207.80 | 210.82 | 2,344,826 | +3.40(+1.64%) |
Nov 29, 2023 | 208.03 | 209.10 | 206.27 | 207.42 | 1,592,574 | -1.06(-0.51%) |
Nov 28, 2023 | 209.77 | 211.32 | 208.47 | 208.48 | 1,366,604 | -0.76(-0.36%) |
Nov 27, 2023 | 208.88 | 209.97 | 208.28 | 209.25 | 1,166,668 | -0.44(-0.21%) |
Nov 24, 2023 | 209.65 | 210.12 | 208.43 | 209.69 | 540,862 | +0.81(+0.39%) |
Nov 22, 2023 | 208.36 | 209.23 | 207.28 | 208.88 | 1,214,696 | +0.76(+0.37%) |
Nov 21, 2023 | 205.94 | 209.00 | 204.30 | 208.12 | 1,278,100 | +3.44(+1.68%) |
Nov 20, 2023 | 206.22 | 206.50 | 204.25 | 204.68 | 1,355,241 | -1.37(-0.67%) |
Nov 17, 2023 | 205.96 | 206.51 | 204.55 | 206.05 | 1,249,768 | +1.19(+0.58%) |
Nov 16, 2023 | 203.88 | 206.88 | 203.88 | 204.86 | 1,939,650 | +1.09(+0.54%) |
Nov 15, 2023 | 205.02 | 206.50 | 201.61 | 203.77 | 1,723,419 | -0.68(-0.33%) |
Nov 14, 2023 | 207.29 | 207.82 | 201.67 | 204.45 | 3,310,020 | -5.14(-2.45%) |
Nov 13, 2023 | 210.22 | 210.37 | 208.92 | 209.58 | 781,079 | -0.03(-0.01%) |
Nov 10, 2023 | 209.53 | 209.84 | 207.99 | 209.61 | 1,149,450 | +0.71(+0.34%) |
Nov 09, 2023 | 206.21 | 208.94 | 204.78 | 208.91 | 1,678,444 | +3.70(+1.80%) |
Nov 08, 2023 | 204.50 | 205.44 | 203.27 | 205.21 | 1,636,895 | +0.18(+0.09%) |
Nov 07, 2023 | 205.22 | 205.94 | 203.27 | 205.03 | 1,264,519 | -0.66(-0.32%) |
Nov 06, 2023 | 201.75 | 206.61 | 201.75 | 205.68 | 1,366,007 | +4.27(+2.12%) |
Nov 03, 2023 | 205.02 | 205.16 | 199.75 | 201.42 | 2,511,816 | -3.81(-1.86%) |
Nov 02, 2023 | 203.96 | 205.84 | 203.14 | 205.23 | 2,108,350 | +1.59(+0.78%) |
Nov 01, 2023 | 207.43 | 207.91 | 203.22 | 203.64 | 1,789,181 | -2.45(-1.19%) |
Oct 31, 2023 | 203.99 | 206.27 | 203.76 | 206.09 | 1,394,136 | +2.06(+1.01%) |
Oct 30, 2023 | 202.99 | 205.24 | 202.75 | 204.03 | 1,506,632 | +2.22(+1.10%) |
Oct 27, 2023 | 207.62 | 207.91 | 200.61 | 201.81 | 2,071,542 | -6.18(-2.97%) |
Oct 26, 2023 | 207.98 | 209.40 | 206.99 | 207.99 | 1,557,847 | +1.30(+0.63%) |
Oct 25, 2023 | 200.52 | 209.26 | 200.10 | 206.69 | 2,330,293 | -0.16(-0.08%) |
Oct 24, 2023 | 205.82 | 207.87 | 205.26 | 206.85 | 1,339,948 | +0.62(+0.30%) |
Oct 23, 2023 | 205.66 | 207.70 | 205.16 | 206.23 | 1,550,777 | +0.77(+0.38%) |
Oct 20, 2023 | 206.99 | 207.79 | 205.01 | 205.46 | 1,323,331 | -1.26(-0.61%) |
Oct 19, 2023 | 207.79 | 208.98 | 206.50 | 206.73 | 1,100,865 | -1.81(-0.87%) |
Oct 18, 2023 | 208.87 | 210.83 | 207.53 | 208.53 | 1,507,133 | -0.49(-0.24%) |
Oct 17, 2023 | 211.29 | 212.20 | 207.62 | 209.02 | 1,561,237 | -2.24(-1.06%) |
Oct 16, 2023 | 212.80 | 213.48 | 211.11 | 211.26 | 1,573,799 | -0.54(-0.26%) |
Oct 13, 2023 | 213.19 | 214.10 | 210.04 | 211.81 | 1,835,012 | -0.66(-0.31%) |
Oct 12, 2023 | 210.97 | 213.49 | 209.67 | 212.46 | 2,021,456 | +2.86(+1.36%) |
Oct 11, 2023 | 209.23 | 209.78 | 208.65 | 209.60 | 1,393,211 | +0.98(+0.47%) |
Oct 10, 2023 | 208.31 | 210.89 | 207.68 | 208.63 | 2,249,121 | +0.32(+0.15%) |
Oct 09, 2023 | 204.38 | 208.36 | 204.38 | 208.31 | 1,678,987 | +3.70(+1.81%) |
Oct 06, 2023 | 200.73 | 205.09 | 200.53 | 204.61 | 1,853,558 | +4.37(+2.18%) |
Oct 05, 2023 | 196.58 | 200.62 | 196.08 | 200.24 | 1,652,134 | +4.02(+2.05%) |
Oct 04, 2023 | 194.70 | 196.51 | 193.91 | 196.22 | 1,608,563 | +1.53(+0.78%) |
Oct 03, 2023 | 194.09 | 196.73 | 192.52 | 194.70 | 1,695,367 | +1.46(+0.75%) |
Oct 02, 2023 | 192.74 | 193.43 | 191.09 | 193.24 | 986,695 | -0.07(-0.03%) |
Sep 29, 2023 | 194.99 | 195.51 | 192.47 | 193.31 | 1,375,603 | -1.39(-0.71%) |
Sep 28, 2023 | 193.75 | 194.90 | 192.96 | 194.70 | 1,129,639 | +1.26(+0.65%) |
Sep 27, 2023 | 192.93 | 193.91 | 191.22 | 193.44 | 1,265,839 | +0.51(+0.26%) |
Sep 26, 2023 | 193.68 | 193.68 | 192.01 | 192.93 | 1,166,265 | -0.98(-0.51%) |
Sep 25, 2023 | 194.53 | 194.28 | 193.10 | 193.91 | 859,065 | -0.84(-0.43%) |
Sep 22, 2023 | 195.37 | 196.73 | 193.82 | 194.75 | 1,240,102 | -0.47(-0.24%) |
Sep 21, 2023 | 198.97 | 199.82 | 194.99 | 195.23 | 1,476,450 | -3.57(-1.80%) |
Sep 20, 2023 | 199.32 | 199.93 | 198.01 | 198.80 | 912,341 | -0.55(-0.28%) |
Sep 19, 2023 | 199.85 | 200.71 | 198.84 | 199.35 | 1,122,960 | -0.07(-0.03%) |
Sep 18, 2023 | 200.16 | 200.49 | 198.93 | 199.42 | 764,152 | -0.26(-0.13%) |
Sep 15, 2023 | 200.63 | 201.37 | 199.30 | 199.68 | 1,719,312 | -0.96(-0.48%) |
Sep 14, 2023 | 199.42 | 201.09 | 199.42 | 200.63 | 955,326 | +0.38(+0.19%) |
Sep 13, 2023 | 199.39 | 200.43 | 198.70 | 200.26 | 1,419,040 | +1.23(+0.62%) |
Sep 12, 2023 | 198.63 | 199.67 | 198.34 | 199.03 | 954,126 | +0.22(+0.11%) |
Sep 11, 2023 | 197.49 | 199.64 | 197.29 | 198.81 | 1,091,083 | +0.90(+0.45%) |
Sep 08, 2023 | 198.84 | 198.93 | 197.08 | 197.91 | 980,363 | -0.29(-0.15%) |
Sep 07, 2023 | 196.63 | 199.19 | 194.80 | 198.20 | 1,395,523 | +2.63(+1.35%) |
Sep 06, 2023 | 194.93 | 197.92 | 193.94 | 195.57 | 1,900,857 | +1.09(+0.56%) |
Sep 05, 2023 | 194.90 | 195.45 | 193.51 | 194.48 | 1,241,673 | -0.35(-0.18%) |
Sep 01, 2023 | 194.74 | 195.35 | 193.72 | 194.83 | 872,758 | +0.20(+0.10%) |
Aug 31, 2023 | 194.77 | 195.15 | 193.88 | 194.62 | 1,082,432 | +0.22(+0.11%) |
Aug 30, 2023 | 195.32 | 195.70 | 193.72 | 194.40 | 1,099,946 | -0.25(-0.13%) |
Aug 29, 2023 | 195.67 | 196.63 | 193.60 | 194.65 | 1,408,496 | -0.59(-0.30%) |
Aug 28, 2023 | 195.23 | 195.69 | 194.47 | 195.24 | 1,218,152 | +0.10(+0.05%) |
Aug 25, 2023 | 192.35 | 196.43 | 191.78 | 195.14 | 1,351,322 | +2.99(+1.55%) |
Aug 24, 2023 | 192.12 | 194.10 | 191.76 | 192.16 | 1,248,135 | -0.61(-0.32%) |
Aug 23, 2023 | 192.07 | 193.34 | 191.92 | 192.77 | 2,200,593 | +1.21(+0.63%) |
Aug 22, 2023 | 193.81 | 194.14 | 191.09 | 191.56 | 1,740,504 | -2.99(-1.54%) |
Aug 21, 2023 | 194.55 | 195.36 | 193.03 | 194.55 | 1,061,180 | -1.09(-0.55%) |
Aug 18, 2023 | 194.88 | 196.69 | 194.08 | 195.63 | 1,539,778 | -0.29(-0.15%) |
Aug 17, 2023 | 198.27 | 198.54 | 195.86 | 195.92 | 1,752,827 | -1.89(-0.96%) |
Aug 16, 2023 | 196.85 | 198.47 | 196.68 | 197.81 | 1,136,267 | +0.80(+0.40%) |
Aug 15, 2023 | 197.82 | 198.22 | 196.35 | 197.01 | 1,396,542 | -1.23(-0.62%) |
Aug 14, 2023 | 198.52 | 199.28 | 197.12 | 198.25 | 1,256,825 | +0.65(+0.33%) |
Aug 11, 2023 | 196.46 | 198.42 | 196.05 | 197.59 | 1,056,883 | +0.93(+0.47%) |
Aug 10, 2023 | 198.39 | 198.77 | 195.79 | 196.66 | 1,661,239 | -1.65(-0.83%) |
Aug 09, 2023 | 196.86 | 200.99 | 196.65 | 198.31 | 1,850,610 | +1.37(+0.70%) |
Aug 08, 2023 | 199.77 | 199.77 | 196.48 | 196.94 | 1,107,983 | -3.14(-1.57%) |
Aug 07, 2023 | 197.78 | 200.92 | 197.37 | 200.08 | 1,356,948 | +3.16(+1.60%) |
Aug 04, 2023 | 197.89 | 200.15 | 196.37 | 196.92 | 2,527,779 | +2.14(+1.10%) |
Aug 03, 2023 | 191.22 | 195.18 | 190.13 | 194.78 | 1,719,096 | +3.04(+1.59%) |
Aug 02, 2023 | 191.59 | 192.61 | 190.92 | 191.73 | 1,041,124 | -0.15(-0.08%) |
Aug 01, 2023 | 191.39 | 192.31 | 190.61 | 191.88 | 1,210,900 | +0.83(+0.43%) |
Jul 31, 2023 | 191.87 | 192.05 | 190.21 | 191.05 | 1,525,822 | -0.44(-0.23%) |
Jul 28, 2023 | 191.97 | 192.83 | 191.00 | 191.49 | 1,198,846 | +0.73(+0.38%) |
Jul 27, 2023 | 191.86 | 194.31 | 189.99 | 190.76 | 2,289,241 | -0.09(-0.05%) |
Jul 26, 2023 | 184.49 | 191.53 | 183.83 | 190.85 | 2,727,389 | +7.23(+3.94%) |
Jul 25, 2023 | 183.41 | 183.75 | 182.31 | 183.62 | 1,425,328 | +0.17(+0.09%) |
Jul 24, 2023 | 181.73 | 183.64 | 180.87 | 183.45 | 1,353,860 | +1.82(+1.00%) |
Jul 21, 2023 | 180.13 | 181.79 | 178.98 | 181.62 | 1,220,941 | +1.66(+0.92%) |
Jul 20, 2023 | 178.97 | 180.77 | 178.71 | 179.96 | 984,720 | +0.99(+0.55%) |
Jul 19, 2023 | 180.24 | 182.36 | 178.87 | 178.97 | 1,989,513 | -0.64(-0.36%) |
Jul 18, 2023 | 178.07 | 179.76 | 177.61 | 179.62 | 1,243,935 | +1.73(+0.97%) |
Jul 17, 2023 | 178.61 | 180.00 | 177.69 | 177.89 | 1,495,433 | -0.84(-0.47%) |
Jul 14, 2023 | 176.47 | 179.32 | 175.84 | 178.73 | 1,704,358 | +2.79(+1.59%) |
Jul 13, 2023 | 173.84 | 176.37 | 173.69 | 175.94 | 2,011,635 | +1.83(+1.05%) |
Jul 12, 2023 | 174.67 | 174.96 | 172.95 | 174.10 | 1,386,432 | -0.98(-0.56%) |
Jul 11, 2023 | 174.48 | 175.18 | 173.71 | 175.08 | 1,008,810 | +0.99(+0.57%) |
Jul 10, 2023 | 175.23 | 175.55 | 173.93 | 174.09 | 1,305,676 | -0.62(-0.36%) |
Jul 07, 2023 | 175.64 | 176.43 | 174.61 | 174.72 | 943,468 | -1.25(-0.71%) |
Jul 06, 2023 | 176.38 | 176.69 | 175.11 | 175.97 | 1,518,514 | -0.58(-0.33%) |
Jul 05, 2023 | 178.13 | 178.16 | 174.72 | 176.54 | 1,418,975 | -2.22(-1.24%) |
Jul 03, 2023 | 177.90 | 179.17 | 176.45 | 178.76 | 501,165 | +0.84(+0.47%) |
Jun 30, 2023 | 176.54 | 179.00 | 176.54 | 177.93 | 1,841,418 | +1.85(+1.05%) |
Jun 29, 2023 | 175.87 | 176.62 | 175.03 | 176.07 | 1,452,506 | +0.21(+0.12%) |
Jun 28, 2023 | 173.37 | 175.96 | 172.31 | 175.86 | 2,016,744 | +4.02(+2.34%) |
Jun 27, 2023 | 172.64 | 173.31 | 170.90 | 171.84 | 1,501,712 | +0.06(+0.03%) |
Jun 26, 2023 | 173.80 | 173.85 | 170.90 | 171.78 | 1,354,584 | -2.67(-1.53%) |
Jun 23, 2023 | 174.86 | 175.69 | 173.75 | 174.45 | 2,302,614 | -0.41(-0.24%) |
Jun 22, 2023 | 173.82 | 175.24 | 173.23 | 174.86 | 955,377 | +0.48(+0.28%) |
Jun 21, 2023 | 174.92 | 175.90 | 173.15 | 174.38 | 1,387,766 | -1.05(-0.60%) |
Jun 20, 2023 | 176.23 | 176.96 | 174.98 | 175.43 | 1,811,889 | -1.36(-0.77%) |
Jun 16, 2023 | 175.78 | 177.58 | 175.51 | 176.79 | 3,790,293 | +1.81(+1.04%) |
Jun 15, 2023 | 175.30 | 176.40 | 173.82 | 174.98 | 1,514,563 | +0.68(+0.39%) |
Jun 14, 2023 | 170.82 | 174.75 | 170.32 | 174.30 | 1,630,778 | +3.62(+2.12%) |
Jun 13, 2023 | 172.51 | 172.90 | 170.00 | 170.68 | 2,681,031 | -1.55(-0.90%) |
Jun 12, 2023 | 175.97 | 175.97 | 170.49 | 172.22 | 2,312,123 | -5.27(-2.97%) |
Jun 09, 2023 | 178.38 | 178.72 | 177.18 | 177.49 | 866,002 | -0.59(-0.33%) |
Jun 08, 2023 | 174.22 | 178.19 | 173.79 | 178.08 | 1,447,025 | +3.84(+2.20%) |
Jun 07, 2023 | 176.64 | 176.64 | 173.66 | 174.24 | 1,750,497 | -1.72(-0.98%) |
Jun 06, 2023 | 178.11 | 178.79 | 174.76 | 175.96 | 1,475,632 | -1.83(-1.03%) |
Jun 05, 2023 | 178.01 | 180.55 | 177.13 | 177.79 | 1,732,568 | +0.93(+0.52%) |
Jun 02, 2023 | 172.22 | 177.23 | 171.82 | 176.86 | 1,656,580 | +5.04(+2.93%) |
Jun 01, 2023 | 171.09 | 172.24 | 170.43 | 171.82 | 1,450,028 | +1.21(+0.71%) |
May 31, 2023 | 170.53 | 172.31 | 169.16 | 170.61 | 6,811,651 | +0.52(+0.31%) |
May 30, 2023 | 167.99 | 170.20 | 167.73 | 170.09 | 1,572,909 | +1.46(+0.87%) |
May 26, 2023 | 168.66 | 169.75 | 168.37 | 168.63 | 1,157,933 | -0.33(-0.20%) |
May 25, 2023 | 170.84 | 170.99 | 168.51 | 168.96 | 1,270,692 | -2.91(-1.69%) |
May 24, 2023 | 170.52 | 172.20 | 169.98 | 171.87 | 1,409,966 | +0.95(+0.55%) |
May 23, 2023 | 173.53 | 174.09 | 170.73 | 170.93 | 1,379,190 | -2.72(-1.57%) |
May 22, 2023 | 173.13 | 173.86 | 171.76 | 173.65 | 1,213,515 | +0.10(+0.06%) |
May 19, 2023 | 173.32 | 174.89 | 172.80 | 173.54 | 1,132,397 | +0.01(+0.01%) |
May 18, 2023 | 173.91 | 174.19 | 172.08 | 173.53 | 985,392 | -0.67(-0.38%) |
May 17, 2023 | 173.25 | 174.44 | 171.67 | 174.20 | 1,389,301 | +0.88(+0.51%) |
May 16, 2023 | 175.09 | 176.41 | 173.28 | 173.32 | 768,024 | -2.65(-1.51%) |
May 15, 2023 | 176.53 | 177.11 | 175.62 | 175.97 | 979,566 | -0.55(-0.31%) |
May 12, 2023 | 176.04 | 176.86 | 175.64 | 176.53 | 904,213 | +1.40(+0.80%) |
May 11, 2023 | 176.81 | 177.10 | 174.25 | 175.13 | 983,283 | -1.75(-0.99%) |
May 10, 2023 | 176.45 | 177.43 | 174.63 | 176.87 | 1,050,677 | +0.65(+0.37%) |
May 09, 2023 | 177.24 | 177.89 | 176.16 | 176.22 | 756,645 | -1.01(-0.57%) |
May 08, 2023 | 176.34 | 177.71 | 175.81 | 177.24 | 672,052 | +0.53(+0.30%) |
May 05, 2023 | 176.51 | 177.72 | 174.94 | 176.70 | 1,031,486 | +1.12(+0.64%) |
May 04, 2023 | 171.86 | 176.11 | 171.71 | 175.58 | 1,538,678 | +2.50(+1.45%) |
May 03, 2023 | 177.86 | 178.59 | 172.90 | 173.07 | 1,294,117 | -4.01(-2.26%) |
May 02, 2023 | 176.94 | 177.41 | 174.13 | 177.08 | 1,237,611 | -1.05(-0.59%) |