Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 257.72 | 261.15 | 250.51 | 256.19 | 4,799,871 | +9.06(+3.67%) |
Apr 29, 2024 | 242.75 | 247.94 | 242.13 | 247.13 | 2,964,842 | +4.43(+1.83%) |
Apr 26, 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 2,059,390 | +4.62(+1.94%) |
Apr 25, 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 2,052,199 | +3.04(+1.29%) |
Apr 24, 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 3,810,583 | +9.43(+4.18%) |
Apr 23, 2024 | 219.02 | 226.89 | 218.84 | 225.61 | 3,023,272 | +6.95(+3.18%) |
Apr 22, 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 2,230,342 | +3.54(+1.65%) |
Apr 19, 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 2,760,717 | -4.23(-1.93%) |
Apr 18, 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 3,495,035 | -7.57(-3.34%) |
Apr 17, 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 1,970,946 | -3.76(-1.63%) |
Apr 16, 2024 | 231.62 | 232.54 | 227.98 | 230.68 | 1,654,649 | +0.57(+0.25%) |
Apr 15, 2024 | 237.49 | 237.50 | 228.38 | 230.11 | 2,304,153 | -3.50(-1.50%) |
Apr 12, 2024 | 239.62 | 240.89 | 232.75 | 233.61 | 2,597,791 | -10.72(-4.39%) |
Apr 11, 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 1,736,492 | +3.25(+1.35%) |
Apr 10, 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 2,028,255 | -10.75(-4.27%) |
Apr 09, 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 1,706,192 | +6.91(+2.82%) |
Apr 08, 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 1,188,062 | +3.91(+1.62%) |
Apr 05, 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 1,617,577 | +1.84(+0.77%) |
Apr 04, 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 2,500,803 | -4.71(-1.93%) |
Apr 03, 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 1,061,740 | +3.11(+1.29%) |
Apr 02, 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 1,607,854 | -5.51(-2.24%) |
Apr 01, 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 1,477,848 | -1.49(-0.60%) |
Mar 28, 2024 | 245.89 | 248.31 | 247.66 | 247.77 | 1,937,921 | +2.33(+0.95%) |
Mar 27, 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 1,631,215 | +6.38(+2.67%) |
Mar 26, 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 1,442,702 | -1.28(-0.53%) |
Mar 25, 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 1,703,458 | -3.99(-1.63%) |
Mar 22, 2024 | 244.35 | 247.18 | 243.31 | 244.33 | 2,236,544 | -1.78(-0.72%) |
Mar 21, 2024 | 246.65 | 249.97 | 244.56 | 246.11 | 2,926,562 | +4.84(+2.01%) |
Mar 20, 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 2,102,250 | +5.90(+2.51%) |
Mar 19, 2024 | 233.90 | 237.12 | 232.54 | 235.37 | 2,181,719 | -0.24(-0.10%) |
Mar 18, 2024 | 239.14 | 240.95 | 235.30 | 235.60 | 2,246,494 | -0.92(-0.39%) |
Mar 15, 2024 | 233.48 | 238.28 | 232.00 | 236.52 | 5,852,432 | -6.16(-2.54%) |
Mar 14, 2024 | 249.28 | 250.27 | 240.28 | 242.68 | 3,535,250 | -7.22(-2.89%) |
Mar 13, 2024 | 252.60 | 253.26 | 249.08 | 249.90 | 2,468,292 | -6.45(-2.52%) |
Mar 12, 2024 | 255.09 | 256.88 | 250.65 | 256.36 | 2,113,415 | +4.15(+1.65%) |
Mar 11, 2024 | 249.56 | 253.21 | 248.65 | 252.20 | 2,029,173 | +1.25(+0.50%) |
Mar 08, 2024 | 258.81 | 261.78 | 250.71 | 250.95 | 2,492,643 | -6.98(-2.71%) |
Mar 07, 2024 | 252.63 | 263.13 | 252.08 | 257.93 | 2,954,921 | +7.76(+3.10%) |
Mar 06, 2024 | 250.99 | 254.26 | 249.26 | 250.17 | 2,538,643 | +2.78(+1.12%) |
Mar 05, 2024 | 250.63 | 253.19 | 245.73 | 247.39 | 2,329,297 | -5.81(-2.30%) |
Mar 04, 2024 | 258.38 | 258.38 | 252.64 | 253.21 | 2,679,080 | -3.20(-1.25%) |
Mar 01, 2024 | 250.80 | 257.97 | 249.22 | 256.40 | 2,455,301 | +7.75(+3.12%) |
Feb 29, 2024 | 246.88 | 249.23 | 244.61 | 248.66 | 3,388,705 | +5.73(+2.36%) |
Feb 28, 2024 | 242.07 | 244.81 | 240.96 | 242.93 | 1,495,125 | -1.74(-0.71%) |
Feb 27, 2024 | 244.82 | 251.75 | 243.95 | 244.68 | 2,448,768 | +1.93(+0.80%) |
Feb 26, 2024 | 239.33 | 243.95 | 239.12 | 242.74 | 1,602,682 | +4.92(+2.07%) |
Feb 23, 2024 | 239.79 | 240.29 | 236.48 | 237.82 | 1,825,647 | -0.65(-0.27%) |
Feb 22, 2024 | 240.43 | 241.36 | 236.09 | 238.47 | 3,187,012 | +4.16(+1.78%) |
Feb 21, 2024 | 229.03 | 234.34 | 228.68 | 234.31 | 1,646,900 | +3.95(+1.72%) |
Feb 20, 2024 | 229.01 | 231.20 | 226.34 | 230.36 | 2,149,538 | -0.81(-0.35%) |
Feb 16, 2024 | 233.49 | 235.68 | 230.31 | 231.16 | 1,482,602 | -2.32(-0.99%) |
Feb 15, 2024 | 234.41 | 237.11 | 233.03 | 233.48 | 2,086,534 | +0.53(+0.23%) |
Feb 14, 2024 | 232.96 | 234.45 | 231.43 | 232.96 | 1,832,735 | +1.88(+0.81%) |
Feb 13, 2024 | 229.11 | 233.22 | 227.12 | 231.07 | 2,735,150 | -4.59(-1.95%) |
Feb 12, 2024 | 233.00 | 240.22 | 232.10 | 235.66 | 2,799,502 | +3.12(+1.34%) |
Feb 09, 2024 | 228.88 | 232.66 | 227.35 | 232.55 | 2,632,816 | +5.69(+2.51%) |
Feb 08, 2024 | 220.49 | 227.87 | 220.49 | 226.85 | 2,852,015 | +6.43(+2.92%) |
Feb 07, 2024 | 224.03 | 224.03 | 217.67 | 220.42 | 2,800,215 | -1.62(-0.73%) |
Feb 06, 2024 | 220.03 | 224.45 | 217.90 | 222.04 | 3,965,565 | +1.97(+0.90%) |
Feb 05, 2024 | 217.42 | 222.46 | 217.06 | 220.07 | 4,114,628 | +6.00(+2.80%) |
Feb 02, 2024 | 209.26 | 214.63 | 208.96 | 214.07 | 2,145,491 | +1.97(+0.93%) |
Feb 01, 2024 | 210.78 | 213.12 | 208.54 | 212.10 | 1,976,699 | +2.43(+1.16%) |
Jan 31, 2024 | 211.97 | 214.40 | 208.85 | 209.67 | 3,164,245 | -4.58(-2.14%) |
Jan 30, 2024 | 214.62 | 216.32 | 213.31 | 214.25 | 1,714,887 | -2.29(-1.06%) |
Jan 29, 2024 | 216.00 | 216.64 | 212.38 | 216.54 | 1,835,902 | +2.34(+1.09%) |
Jan 26, 2024 | 217.18 | 218.01 | 213.44 | 214.20 | 2,434,988 | -4.27(-1.96%) |
Jan 25, 2024 | 222.03 | 222.93 | 216.90 | 218.47 | 2,562,264 | -2.27(-1.03%) |
Jan 24, 2024 | 221.78 | 223.91 | 218.71 | 220.74 | 2,810,826 | -2.23(-1.00%) |
Jan 23, 2024 | 219.41 | 223.91 | 218.51 | 222.97 | 2,500,717 | +5.07(+2.33%) |
Jan 22, 2024 | 218.69 | 222.04 | 216.41 | 217.90 | 2,455,766 | +0.48(+0.22%) |
Jan 19, 2024 | 212.43 | 218.51 | 211.55 | 217.42 | 2,761,953 | +6.72(+3.19%) |
Jan 18, 2024 | 209.81 | 211.76 | 208.06 | 210.70 | 3,161,658 | +6.10(+2.98%) |
Jan 17, 2024 | 205.05 | 205.12 | 200.72 | 204.60 | 2,155,566 | -3.50(-1.68%) |
Jan 16, 2024 | 209.79 | 210.50 | 205.43 | 208.09 | 1,757,149 | -0.12(-0.06%) |
Jan 12, 2024 | 210.39 | 211.29 | 206.68 | 208.21 | 1,253,623 | -2.37(-1.13%) |
Jan 11, 2024 | 210.09 | 211.58 | 206.42 | 210.58 | 2,148,095 | +0.20(+0.09%) |
Jan 10, 2024 | 210.95 | 211.60 | 206.29 | 210.38 | 1,766,967 | -0.42(-0.20%) |
Jan 09, 2024 | 207.24 | 212.16 | 206.83 | 210.80 | 2,031,987 | -0.46(-0.22%) |
Jan 08, 2024 | 206.41 | 212.12 | 206.37 | 211.26 | 1,931,106 | +6.42(+3.14%) |
Jan 05, 2024 | 207.10 | 208.06 | 203.78 | 204.84 | 2,256,090 | -2.03(-0.98%) |
Jan 04, 2024 | 203.42 | 209.64 | 203.43 | 206.87 | 3,897,372 | -8.28(-3.85%) |
Jan 03, 2024 | 216.65 | 217.31 | 213.16 | 215.15 | 1,932,235 | -5.08(-2.31%) |
Jan 02, 2024 | 226.28 | 226.28 | 217.63 | 220.23 | 2,695,641 | -8.46(-3.70%) |
Dec 29, 2023 | 230.08 | 230.97 | 226.75 | 228.69 | 1,109,913 | -1.38(-0.60%) |
Dec 28, 2023 | 232.17 | 232.36 | 229.65 | 230.08 | 950,461 | -1.03(-0.44%) |
Dec 27, 2023 | 231.84 | 232.90 | 229.66 | 231.10 | 923,175 | +0.15(+0.06%) |
Dec 26, 2023 | 229.01 | 232.28 | 228.39 | 230.96 | 1,164,928 | +2.99(+1.31%) |
Dec 22, 2023 | 229.91 | 231.15 | 226.79 | 227.97 | 1,038,100 | -0.30(-0.13%) |
Dec 21, 2023 | 226.00 | 228.88 | 225.55 | 228.27 | 1,913,729 | +6.32(+2.85%) |
Dec 20, 2023 | 227.58 | 228.96 | 221.72 | 221.94 | 2,494,585 | -6.45(-2.82%) |
Dec 19, 2023 | 229.42 | 230.29 | 227.63 | 228.40 | 1,729,769 | +0.05(+0.02%) |
Dec 18, 2023 | 232.20 | 232.86 | 226.29 | 228.35 | 2,542,734 | -3.59(-1.55%) |
Dec 15, 2023 | 234.16 | 237.25 | 231.80 | 231.93 | 3,971,153 | +0.25(+0.11%) |
Dec 14, 2023 | 222.85 | 232.24 | 222.04 | 231.68 | 3,911,154 | +11.30(+5.13%) |
Dec 13, 2023 | 218.37 | 222.10 | 216.60 | 220.38 | 2,008,322 | +2.19(+1.00%) |
Dec 12, 2023 | 218.67 | 220.76 | 217.82 | 218.19 | 1,855,152 | -0.40(-0.18%) |
Dec 11, 2023 | 214.51 | 219.93 | 214.04 | 218.59 | 2,963,090 | +4.95(+2.32%) |
Dec 08, 2023 | 209.56 | 215.30 | 208.93 | 213.64 | 2,633,151 | +3.82(+1.82%) |
Dec 07, 2023 | 205.96 | 211.26 | 204.98 | 209.82 | 2,510,097 | +5.73(+2.81%) |
Dec 06, 2023 | 206.69 | 208.47 | 203.56 | 204.09 | 2,070,907 | +0.09(+0.04%) |
Dec 05, 2023 | 202.76 | 204.52 | 200.88 | 204.00 | 1,954,231 | -0.45(-0.22%) |
Dec 04, 2023 | 202.25 | 204.66 | 201.61 | 204.45 | 1,653,210 | +0.59(+0.29%) |
Dec 01, 2023 | 202.19 | 204.71 | 200.63 | 203.86 | 1,375,270 | +1.59(+0.78%) |
Nov 30, 2023 | 203.36 | 203.70 | 199.97 | 202.27 | 2,289,834 | -0.25(-0.12%) |
Nov 29, 2023 | 201.93 | 205.96 | 200.46 | 202.52 | 2,168,418 | +4.26(+2.15%) |
Nov 28, 2023 | 198.23 | 200.09 | 196.60 | 198.26 | 1,274,783 | +0.37(+0.18%) |
Nov 27, 2023 | 197.28 | 199.24 | 196.24 | 197.89 | 1,032,379 | -0.46(-0.23%) |
Nov 24, 2023 | 197.26 | 199.00 | 196.72 | 198.34 | 842,453 | +0.53(+0.27%) |
Nov 22, 2023 | 200.09 | 203.16 | 197.50 | 197.81 | 1,514,519 | -0.85(-0.43%) |
Nov 21, 2023 | 200.21 | 200.63 | 196.74 | 198.66 | 2,333,637 | -2.87(-1.43%) |
Nov 20, 2023 | 199.22 | 202.96 | 199.01 | 201.54 | 2,105,226 | +2.38(+1.19%) |
Nov 17, 2023 | 199.15 | 200.41 | 197.24 | 199.16 | 1,673,911 | +0.14(+0.07%) |
Nov 16, 2023 | 198.60 | 201.27 | 197.84 | 199.02 | 2,354,115 | +0.05(+0.02%) |
Nov 15, 2023 | 194.69 | 200.85 | 194.69 | 198.97 | 2,832,618 | +5.81(+3.01%) |
Nov 14, 2023 | 189.33 | 194.06 | 188.48 | 193.16 | 2,902,393 | +9.96(+5.44%) |
Nov 13, 2023 | 183.36 | 183.73 | 180.35 | 183.20 | 1,860,882 | -1.81(-0.98%) |
Nov 10, 2023 | 181.63 | 186.17 | 179.13 | 185.01 | 3,083,288 | +6.28(+3.52%) |
Nov 09, 2023 | 182.78 | 182.91 | 178.05 | 178.73 | 2,685,960 | -2.99(-1.65%) |
Nov 08, 2023 | 178.90 | 183.02 | 178.51 | 181.72 | 2,544,240 | -2.43(-1.32%) |
Nov 07, 2023 | 176.67 | 189.79 | 176.61 | 184.15 | 4,323,316 | +2.97(+1.64%) |
Nov 06, 2023 | 180.88 | 182.78 | 178.84 | 181.18 | 4,423,038 | +1.24(+0.69%) |
Nov 03, 2023 | 178.24 | 182.12 | 177.34 | 179.94 | 3,723,002 | +3.93(+2.23%) |
Nov 02, 2023 | 173.45 | 176.78 | 171.77 | 176.01 | 2,493,314 | +5.02(+2.94%) |
Nov 01, 2023 | 170.05 | 171.15 | 166.01 | 170.99 | 2,915,011 | +0.09(+0.05%) |
Oct 31, 2023 | 169.28 | 171.33 | 166.44 | 170.90 | 2,612,012 | +2.23(+1.32%) |
Oct 30, 2023 | 170.87 | 171.47 | 165.73 | 168.67 | 4,515,282 | -8.87(-5.00%) |
Oct 27, 2023 | 179.41 | 180.35 | 175.98 | 177.54 | 1,461,018 | -0.43(-0.24%) |
Oct 26, 2023 | 176.91 | 183.65 | 175.83 | 177.97 | 3,075,868 | +3.59(+2.06%) |
Oct 25, 2023 | 179.12 | 179.79 | 173.66 | 174.38 | 2,949,694 | -7.60(-4.18%) |
Oct 24, 2023 | 181.30 | 182.79 | 179.28 | 181.98 | 2,358,417 | +1.25(+0.69%) |
Oct 23, 2023 | 182.28 | 184.42 | 179.56 | 180.73 | 1,715,868 | -3.38(-1.84%) |
Oct 20, 2023 | 185.96 | 186.86 | 182.76 | 184.11 | 2,174,333 | -2.15(-1.15%) |
Oct 19, 2023 | 192.09 | 192.33 | 185.44 | 186.26 | 3,054,906 | -5.22(-2.73%) |
Oct 18, 2023 | 192.78 | 193.88 | 188.91 | 191.49 | 1,925,964 | -4.48(-2.29%) |
Oct 17, 2023 | 195.57 | 198.46 | 192.74 | 195.97 | 1,286,317 | -2.04(-1.03%) |
Oct 16, 2023 | 194.03 | 198.47 | 194.28 | 198.01 | 1,981,413 | +5.23(+2.71%) |
Oct 13, 2023 | 200.57 | 200.71 | 191.51 | 192.78 | 2,461,290 | -7.79(-3.88%) |
Oct 12, 2023 | 202.53 | 204.31 | 198.72 | 200.57 | 2,139,782 | -1.09(-0.54%) |
Oct 11, 2023 | 200.05 | 203.08 | 199.81 | 201.66 | 1,660,925 | +1.69(+0.85%) |
Oct 10, 2023 | 197.10 | 202.19 | 196.46 | 199.96 | 1,227,601 | +3.60(+1.83%) |
Oct 09, 2023 | 195.03 | 197.14 | 192.78 | 196.36 | 867,784 | -0.89(-0.45%) |
Oct 06, 2023 | 192.48 | 199.01 | 190.44 | 197.25 | 1,853,800 | +3.54(+1.83%) |
Oct 05, 2023 | 196.63 | 197.33 | 191.14 | 193.72 | 1,428,495 | -2.72(-1.38%) |
Oct 04, 2023 | 194.03 | 197.09 | 192.85 | 196.43 | 1,624,583 | +2.96(+1.53%) |
Oct 03, 2023 | 196.15 | 199.69 | 192.37 | 193.47 | 2,490,209 | -4.95(-2.49%) |
Oct 02, 2023 | 199.00 | 200.66 | 195.77 | 198.41 | 1,238,754 | +0.27(+0.14%) |
Sep 29, 2023 | 200.97 | 201.60 | 196.99 | 198.15 | 1,181,491 | -0.61(-0.30%) |
Sep 28, 2023 | 195.34 | 200.95 | 194.38 | 198.75 | 1,208,957 | +3.80(+1.95%) |
Sep 27, 2023 | 195.28 | 196.51 | 192.40 | 194.96 | 1,166,710 | +1.69(+0.88%) |
Sep 26, 2023 | 195.25 | 195.78 | 192.33 | 193.26 | 1,552,107 | -3.10(-1.58%) |
Sep 25, 2023 | 193.84 | 196.51 | 194.30 | 196.36 | 1,054,733 | +1.32(+0.68%) |
Sep 22, 2023 | 193.81 | 197.20 | 192.78 | 195.04 | 1,536,806 | +2.76(+1.44%) |
Sep 21, 2023 | 191.82 | 194.47 | 191.33 | 192.28 | 1,727,208 | -0.95(-0.49%) |
Sep 20, 2023 | 198.61 | 199.66 | 193.01 | 193.23 | 1,141,960 | -4.14(-2.10%) |
Sep 19, 2023 | 196.95 | 197.81 | 194.63 | 197.37 | 1,319,536 | -0.15(-0.08%) |
Sep 18, 2023 | 195.11 | 198.02 | 194.78 | 197.52 | 1,497,124 | +1.89(+0.97%) |
Sep 15, 2023 | 200.04 | 200.59 | 194.59 | 195.63 | 4,421,223 | -5.26(-2.62%) |
Sep 14, 2023 | 200.74 | 201.62 | 197.15 | 200.89 | 1,305,434 | +2.27(+1.14%) |
Sep 13, 2023 | 197.38 | 202.45 | 197.38 | 198.62 | 1,914,659 | +0.89(+0.45%) |
Sep 12, 2023 | 199.05 | 202.40 | 197.55 | 197.73 | 1,313,388 | -2.96(-1.47%) |
Sep 11, 2023 | 202.03 | 202.27 | 197.97 | 200.69 | 1,117,244 | +0.44(+0.22%) |
Sep 08, 2023 | 201.19 | 202.66 | 199.12 | 200.25 | 1,237,449 | -0.95(-0.47%) |
Sep 07, 2023 | 200.98 | 202.44 | 199.32 | 201.19 | 1,873,044 | -3.73(-1.82%) |
Sep 06, 2023 | 204.28 | 207.04 | 202.64 | 204.92 | 1,605,077 | +0.22(+0.11%) |
Sep 05, 2023 | 205.99 | 207.66 | 204.47 | 204.70 | 1,463,799 | -2.36(-1.14%) |
Sep 01, 2023 | 204.56 | 207.26 | 202.49 | 207.06 | 1,605,716 | +4.18(+2.06%) |
Aug 31, 2023 | 202.44 | 204.93 | 200.59 | 202.88 | 3,509,476 | -0.16(-0.08%) |
Aug 30, 2023 | 202.12 | 203.44 | 199.58 | 203.04 | 1,989,775 | +0.71(+0.35%) |
Aug 29, 2023 | 194.53 | 203.12 | 194.53 | 202.33 | 1,707,209 | +5.85(+2.98%) |
Aug 28, 2023 | 194.78 | 198.04 | 194.78 | 196.48 | 1,477,030 | +2.99(+1.54%) |
Aug 25, 2023 | 192.12 | 194.17 | 190.42 | 193.49 | 2,391,979 | +2.35(+1.23%) |
Aug 24, 2023 | 200.46 | 200.48 | 190.56 | 191.14 | 2,928,556 | -7.18(-3.62%) |
Aug 23, 2023 | 190.83 | 199.49 | 190.83 | 198.32 | 2,285,894 | +1.42(+0.72%) |
Aug 22, 2023 | 200.94 | 201.47 | 195.82 | 196.90 | 1,448,466 | -1.93(-0.97%) |
Aug 21, 2023 | 193.86 | 199.75 | 193.86 | 198.84 | 1,973,544 | +4.98(+2.57%) |
Aug 18, 2023 | 189.89 | 195.06 | 189.74 | 193.86 | 2,017,184 | +2.01(+1.05%) |
Aug 17, 2023 | 195.08 | 195.51 | 190.94 | 191.84 | 1,997,739 | -2.18(-1.12%) |
Aug 16, 2023 | 199.62 | 200.16 | 193.09 | 194.02 | 2,434,004 | -4.93(-2.48%) |
Aug 15, 2023 | 202.24 | 202.64 | 198.08 | 198.96 | 1,971,225 | -5.43(-2.66%) |
Aug 14, 2023 | 200.30 | 204.49 | 199.76 | 204.39 | 1,781,859 | +3.01(+1.49%) |
Aug 11, 2023 | 206.33 | 206.33 | 200.11 | 201.38 | 2,741,705 | -7.67(-3.67%) |
Aug 10, 2023 | 214.69 | 215.59 | 208.06 | 209.05 | 1,775,129 | -2.36(-1.11%) |
Aug 09, 2023 | 214.38 | 215.66 | 211.17 | 211.41 | 2,098,092 | -2.49(-1.16%) |
Aug 08, 2023 | 212.03 | 214.50 | 210.32 | 213.90 | 1,888,473 | -1.81(-0.84%) |
Aug 07, 2023 | 213.02 | 215.90 | 211.06 | 215.71 | 1,545,575 | +4.96(+2.35%) |
Aug 04, 2023 | 207.49 | 212.66 | 206.52 | 210.75 | 2,929,047 | -2.22(-1.04%) |
Aug 03, 2023 | 210.09 | 214.73 | 208.86 | 212.97 | 2,519,531 | -0.44(-0.21%) |
Aug 02, 2023 | 217.04 | 217.31 | 212.96 | 213.41 | 3,420,233 | -6.98(-3.17%) |
Aug 01, 2023 | 218.35 | 221.22 | 217.95 | 220.40 | 1,327,139 | +0.49(+0.22%) |
Jul 31, 2023 | 220.32 | 222.09 | 218.99 | 219.90 | 1,516,188 | -0.33(-0.15%) |
Jul 28, 2023 | 222.20 | 222.33 | 217.58 | 220.23 | 2,022,353 | +1.50(+0.69%) |
Jul 27, 2023 | 220.15 | 222.46 | 216.09 | 218.73 | 3,451,096 | +3.26(+1.51%) |
Jul 26, 2023 | 214.97 | 217.52 | 212.72 | 215.46 | 2,234,526 | -1.39(-0.64%) |
Jul 25, 2023 | 215.98 | 219.09 | 213.49 | 216.85 | 3,892,029 | +8.89(+4.27%) |
Jul 24, 2023 | 210.03 | 211.60 | 207.22 | 207.97 | 5,061,949 | -2.39(-1.13%) |
Jul 21, 2023 | 211.19 | 213.34 | 210.22 | 210.35 | 5,471,149 | +1.33(+0.64%) |
Jul 20, 2023 | 213.79 | 215.59 | 207.50 | 209.02 | 3,409,026 | -8.22(-3.78%) |
Jul 19, 2023 | 219.99 | 221.22 | 217.15 | 217.24 | 2,238,376 | -3.33(-1.51%) |
Jul 18, 2023 | 215.84 | 221.30 | 215.37 | 220.57 | 2,160,584 | +3.98(+1.84%) |
Jul 17, 2023 | 209.61 | 218.19 | 209.03 | 216.59 | 2,510,047 | +6.98(+3.33%) |
Jul 14, 2023 | 212.72 | 213.69 | 208.44 | 209.61 | 1,998,877 | -3.93(-1.84%) |
Jul 13, 2023 | 209.59 | 213.84 | 209.46 | 213.53 | 2,090,080 | +4.60(+2.20%) |
Jul 12, 2023 | 211.29 | 211.83 | 207.69 | 208.94 | 2,604,045 | +0.90(+0.43%) |
Jul 11, 2023 | 207.89 | 208.57 | 205.00 | 208.04 | 1,610,602 | +0.52(+0.25%) |
Jul 10, 2023 | 203.30 | 208.16 | 203.02 | 207.51 | 3,209,299 | +6.27(+3.12%) |
Jul 07, 2023 | 200.72 | 204.79 | 200.72 | 201.24 | 1,873,646 | -0.31(-0.15%) |
Jul 06, 2023 | 197.71 | 201.81 | 197.27 | 201.55 | 2,759,538 | +0.69(+0.34%) |
Jul 05, 2023 | 202.17 | 203.84 | 199.80 | 200.86 | 2,401,584 | -3.41(-1.67%) |
Jul 03, 2023 | 202.70 | 205.75 | 200.79 | 204.27 | 1,104,413 | +2.42(+1.20%) |
Jun 30, 2023 | 200.10 | 203.14 | 198.18 | 201.85 | 2,556,810 | +4.85(+2.46%) |
Jun 29, 2023 | 194.81 | 197.72 | 192.43 | 197.00 | 1,635,927 | +2.17(+1.11%) |
Jun 28, 2023 | 194.18 | 197.06 | 193.69 | 194.83 | 1,532,701 | -2.72(-1.38%) |
Jun 27, 2023 | 189.35 | 197.73 | 188.13 | 197.55 | 2,223,033 | +8.01(+4.22%) |
Jun 26, 2023 | 187.37 | 192.56 | 186.91 | 189.55 | 1,458,752 | +3.46(+1.86%) |
Jun 23, 2023 | 187.87 | 189.28 | 185.90 | 186.09 | 1,913,131 | -5.88(-3.06%) |
Jun 22, 2023 | 188.76 | 192.88 | 187.88 | 191.96 | 1,493,933 | +1.35(+0.71%) |
Jun 21, 2023 | 191.56 | 193.12 | 190.08 | 190.61 | 2,106,244 | -2.09(-1.08%) |
Jun 20, 2023 | 192.61 | 195.17 | 190.60 | 192.70 | 2,050,522 | -2.42(-1.24%) |
Jun 16, 2023 | 195.46 | 196.43 | 192.79 | 195.12 | 4,583,407 | +2.07(+1.07%) |
Jun 15, 2023 | 190.26 | 194.34 | 189.77 | 193.05 | 2,489,077 | +28.32(+17.19%) |
May 08, 2023 | 163.63 | 165.02 | 162.20 | 164.73 | 1,332,863 | +1.21(+0.74%) |
May 05, 2023 | 161.49 | 164.13 | 159.09 | 163.52 | 2,453,762 | +2.97(+1.85%) |
May 04, 2023 | 163.68 | 164.04 | 159.53 | 160.55 | 2,410,683 | -3.70(-2.25%) |
May 03, 2023 | 168.85 | 169.11 | 163.64 | 164.25 | 2,410,985 | -3.87(-2.30%) |
May 02, 2023 | 169.91 | 173.38 | 165.43 | 168.12 | 5,511,712 | +5.39(+3.31%) |