Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 276.36 | 278.05 | 274.35 | 275.50 | 358,819 | -1.61(-0.58%) |
Apr 29, 2024 | 276.87 | 279.21 | 276.23 | 277.11 | 319,804 | +1.57(+0.57%) |
Apr 26, 2024 | 273.55 | 277.50 | 271.74 | 275.54 | 260,514 | +0.98(+0.36%) |
Apr 25, 2024 | 273.28 | 275.62 | 271.80 | 274.55 | 337,756 | +0.14(+0.05%) |
Apr 24, 2024 | 273.32 | 275.00 | 271.38 | 274.41 | 520,931 | +1.36(+0.50%) |
Apr 23, 2024 | 274.81 | 276.41 | 272.57 | 273.05 | 244,757 | -0.02(-0.01%) |
Apr 22, 2024 | 271.45 | 274.12 | 269.80 | 273.07 | 309,765 | +2.82(+1.04%) |
Apr 19, 2024 | 268.75 | 271.21 | 268.40 | 270.25 | 348,452 | +2.81(+1.05%) |
Apr 18, 2024 | 270.46 | 272.15 | 267.17 | 267.45 | 275,523 | -2.37(-0.88%) |
Apr 17, 2024 | 274.74 | 274.76 | 269.34 | 269.82 | 286,655 | -2.77(-1.01%) |
Apr 16, 2024 | 274.66 | 274.66 | 271.30 | 272.58 | 246,706 | -1.00(-0.36%) |
Apr 15, 2024 | 278.06 | 279.24 | 273.47 | 273.58 | 341,834 | -0.72(-0.26%) |
Apr 12, 2024 | 273.93 | 278.11 | 273.93 | 274.29 | 404,151 | -0.59(-0.21%) |
Apr 11, 2024 | 273.54 | 276.02 | 271.62 | 274.88 | 302,268 | +1.15(+0.42%) |
Apr 10, 2024 | 271.71 | 275.81 | 271.71 | 273.73 | 419,956 | -0.35(-0.13%) |
Apr 09, 2024 | 282.10 | 283.49 | 272.11 | 274.07 | 545,493 | -10.13(-3.56%) |
Apr 08, 2024 | 285.50 | 286.07 | 283.68 | 284.20 | 360,369 | -0.40(-0.14%) |
Apr 05, 2024 | 283.85 | 286.40 | 283.48 | 284.60 | 200,309 | -0.13(-0.05%) |
Apr 04, 2024 | 287.10 | 287.76 | 282.76 | 284.73 | 332,907 | -0.18(-0.06%) |
Apr 03, 2024 | 285.78 | 287.35 | 283.34 | 284.91 | 252,388 | -1.07(-0.38%) |
Apr 02, 2024 | 286.25 | 287.57 | 285.11 | 285.98 | 286,434 | -0.13(-0.05%) |
Apr 01, 2024 | 290.46 | 290.46 | 285.80 | 286.11 | 311,822 | -3.85(-1.33%) |
Mar 28, 2024 | 288.31 | 291.65 | 291.05 | 289.96 | 437,270 | +1.71(+0.59%) |
Mar 27, 2024 | 290.09 | 290.91 | 287.37 | 288.25 | 758,118 | -0.12(-0.04%) |
Mar 26, 2024 | 289.31 | 292.72 | 288.07 | 288.37 | 403,971 | -0.93(-0.32%) |
Mar 25, 2024 | 292.57 | 292.57 | 289.03 | 289.30 | 194,416 | -1.74(-0.60%) |
Mar 22, 2024 | 293.26 | 293.26 | 289.58 | 291.04 | 217,930 | -1.37(-0.47%) |
Mar 21, 2024 | 291.26 | 293.28 | 290.36 | 292.41 | 230,955 | +1.72(+0.59%) |
Mar 20, 2024 | 289.19 | 292.80 | 289.19 | 290.69 | 217,888 | +1.50(+0.52%) |
Mar 19, 2024 | 290.07 | 291.48 | 287.77 | 289.19 | 290,774 | +0.10(+0.03%) |
Mar 18, 2024 | 287.92 | 290.57 | 287.29 | 289.09 | 229,201 | +1.56(+0.54%) |
Mar 15, 2024 | 283.31 | 288.08 | 283.23 | 287.52 | 696,530 | +2.14(+0.75%) |
Mar 14, 2024 | 287.11 | 288.50 | 283.95 | 285.38 | 244,779 | -3.01(-1.05%) |
Mar 13, 2024 | 288.89 | 289.91 | 286.62 | 288.40 | 232,366 | -0.26(-0.09%) |
Mar 12, 2024 | 286.31 | 289.19 | 284.37 | 288.66 | 203,507 | +1.62(+0.57%) |
Mar 11, 2024 | 290.84 | 290.84 | 285.75 | 287.04 | 226,409 | -4.77(-1.63%) |
Mar 08, 2024 | 289.76 | 291.87 | 289.44 | 291.80 | 208,826 | +1.46(+0.50%) |
Mar 07, 2024 | 291.73 | 292.88 | 289.93 | 290.34 | 274,508 | -2.13(-0.73%) |
Mar 06, 2024 | 290.40 | 294.21 | 288.90 | 292.47 | 269,966 | +2.65(+0.91%) |
Mar 05, 2024 | 296.00 | 297.95 | 287.56 | 289.82 | 397,697 | -5.07(-1.72%) |
Mar 04, 2024 | 291.08 | 296.65 | 291.08 | 294.90 | 227,337 | +3.95(+1.36%) |
Mar 01, 2024 | 289.25 | 291.38 | 286.20 | 290.95 | 185,296 | +0.84(+0.29%) |
Feb 29, 2024 | 290.79 | 291.35 | 288.56 | 290.11 | 316,443 | -0.23(-0.08%) |
Feb 28, 2024 | 288.50 | 291.31 | 288.35 | 290.34 | 259,106 | +2.35(+0.82%) |
Feb 27, 2024 | 286.30 | 288.18 | 284.31 | 287.99 | 202,854 | +1.15(+0.40%) |
Feb 26, 2024 | 287.25 | 288.38 | 285.47 | 286.84 | 219,867 | +0.19(+0.07%) |
Feb 23, 2024 | 286.39 | 288.00 | 285.85 | 286.65 | 182,299 | +0.85(+0.30%) |
Feb 22, 2024 | 285.96 | 286.25 | 283.02 | 285.80 | 200,982 | +0.46(+0.16%) |
Feb 21, 2024 | 283.12 | 285.89 | 282.43 | 285.35 | 237,209 | +3.30(+1.17%) |
Feb 20, 2024 | 282.75 | 285.22 | 281.81 | 282.05 | 258,332 | -0.29(-0.10%) |
Feb 16, 2024 | 281.89 | 284.55 | 280.60 | 282.33 | 265,780 | +0.10(+0.04%) |
Feb 15, 2024 | 278.64 | 282.37 | 278.63 | 282.24 | 303,879 | +4.63(+1.67%) |
Feb 14, 2024 | 274.25 | 278.00 | 273.82 | 277.60 | 267,129 | +5.15(+1.89%) |
Feb 13, 2024 | 271.77 | 274.43 | 270.75 | 272.45 | 315,918 | -0.62(-0.23%) |
Feb 12, 2024 | 271.33 | 274.06 | 271.33 | 273.07 | 161,850 | +1.82(+0.67%) |
Feb 09, 2024 | 270.08 | 271.67 | 268.39 | 271.25 | 198,915 | +1.75(+0.65%) |
Feb 08, 2024 | 271.91 | 272.73 | 267.55 | 269.50 | 282,280 | -2.58(-0.95%) |
Feb 07, 2024 | 264.04 | 273.18 | 263.72 | 272.08 | 477,542 | +8.44(+3.20%) |
Feb 06, 2024 | 263.21 | 264.94 | 262.46 | 263.65 | 396,589 | +0.29(+0.11%) |
Feb 05, 2024 | 263.70 | 265.19 | 260.47 | 263.36 | 250,004 | -2.54(-0.96%) |
Feb 02, 2024 | 263.51 | 266.72 | 260.81 | 265.90 | 327,414 | +0.68(+0.26%) |
Feb 01, 2024 | 261.45 | 265.92 | 251.73 | 265.22 | 785,632 | +8.80(+3.43%) |
Jan 31, 2024 | 258.69 | 260.46 | 255.48 | 256.42 | 448,119 | -1.39(-0.54%) |
Jan 30, 2024 | 256.09 | 258.10 | 254.97 | 257.80 | 309,660 | +1.71(+0.67%) |
Jan 29, 2024 | 253.85 | 256.09 | 253.25 | 256.09 | 377,781 | +2.91(+1.15%) |
Jan 26, 2024 | 253.00 | 254.23 | 251.63 | 253.18 | 391,032 | +1.24(+0.49%) |
Jan 25, 2024 | 251.70 | 252.18 | 249.33 | 251.94 | 263,633 | +0.75(+0.30%) |
Jan 24, 2024 | 253.53 | 255.41 | 250.54 | 251.19 | 283,457 | -2.15(-0.85%) |
Jan 23, 2024 | 254.51 | 255.63 | 252.08 | 253.34 | 177,482 | -0.95(-0.37%) |
Jan 22, 2024 | 254.62 | 256.81 | 253.46 | 254.29 | 237,020 | +0.53(+0.21%) |
Jan 19, 2024 | 258.63 | 258.63 | 252.89 | 253.75 | 290,257 | -3.92(-1.52%) |
Jan 18, 2024 | 253.19 | 257.79 | 251.91 | 257.68 | 310,970 | +5.33(+2.11%) |
Jan 17, 2024 | 251.22 | 255.88 | 251.22 | 252.35 | 207,596 | -0.37(-0.14%) |
Jan 16, 2024 | 251.52 | 253.66 | 249.84 | 252.71 | 216,264 | +0.50(+0.20%) |
Jan 12, 2024 | 250.82 | 252.32 | 249.31 | 252.22 | 206,776 | +4.01(+1.62%) |
Jan 11, 2024 | 249.84 | 249.84 | 246.38 | 248.21 | 192,394 | -2.17(-0.87%) |
Jan 10, 2024 | 250.67 | 252.53 | 249.93 | 250.38 | 156,613 | -0.42(-0.17%) |
Jan 09, 2024 | 251.75 | 251.75 | 250.08 | 250.79 | 129,269 | -2.10(-0.83%) |
Jan 08, 2024 | 248.42 | 252.96 | 247.58 | 252.89 | 268,169 | +2.83(+1.13%) |
Jan 05, 2024 | 252.44 | 252.44 | 246.24 | 250.06 | 643,298 | -3.78(-1.49%) |
Jan 04, 2024 | 255.04 | 256.56 | 253.50 | 253.84 | 225,798 | +0.02(+0.01%) |
Jan 03, 2024 | 257.49 | 257.49 | 253.77 | 253.82 | 278,672 | -3.77(-1.46%) |
Jan 02, 2024 | 256.58 | 258.89 | 256.50 | 257.60 | 174,743 | +0.47(+0.18%) |
Dec 29, 2023 | 255.97 | 257.49 | 255.41 | 257.13 | 169,821 | +1.16(+0.45%) |
Dec 28, 2023 | 255.32 | 256.82 | 255.23 | 255.97 | 118,584 | +0.16(+0.06%) |
Dec 27, 2023 | 254.61 | 256.21 | 254.34 | 255.81 | 109,349 | +0.47(+0.19%) |
Dec 26, 2023 | 253.69 | 255.62 | 253.37 | 255.34 | 79,972 | +1.72(+0.68%) |
Dec 22, 2023 | 252.94 | 254.42 | 252.40 | 253.62 | 134,936 | +2.05(+0.81%) |
Dec 21, 2023 | 251.54 | 252.19 | 249.85 | 251.56 | 109,584 | +1.57(+0.63%) |
Dec 20, 2023 | 253.56 | 254.66 | 249.93 | 249.99 | 208,710 | -4.53(-1.78%) |
Dec 19, 2023 | 253.23 | 254.65 | 251.99 | 254.53 | 205,406 | +1.97(+0.78%) |
Dec 18, 2023 | 251.23 | 252.84 | 250.99 | 252.56 | 263,957 | +1.46(+0.58%) |
Dec 15, 2023 | 252.20 | 254.54 | 251.10 | 251.10 | 1,268,875 | -2.26(-0.89%) |
Dec 14, 2023 | 255.31 | 255.32 | 249.82 | 253.36 | 470,939 | -1.74(-0.68%) |
Dec 13, 2023 | 252.02 | 256.06 | 250.79 | 255.10 | 348,391 | +3.08(+1.22%) |
Dec 12, 2023 | 247.88 | 253.62 | 247.36 | 252.02 | 437,123 | +4.06(+1.64%) |
Dec 11, 2023 | 244.86 | 248.15 | 244.31 | 247.96 | 419,617 | +3.46(+1.41%) |
Dec 08, 2023 | 243.20 | 244.86 | 242.53 | 244.50 | 238,280 | +1.68(+0.69%) |
Dec 07, 2023 | 241.84 | 242.95 | 241.11 | 242.82 | 208,589 | +1.59(+0.66%) |
Dec 06, 2023 | 238.56 | 241.31 | 238.56 | 241.24 | 185,403 | +3.08(+1.29%) |
Dec 05, 2023 | 239.48 | 239.74 | 237.55 | 238.16 | 233,215 | -2.10(-0.87%) |
Dec 04, 2023 | 235.45 | 240.31 | 235.45 | 240.26 | 311,470 | +3.82(+1.62%) |
Dec 01, 2023 | 234.76 | 237.16 | 233.40 | 236.43 | 230,586 | +1.70(+0.73%) |
Nov 30, 2023 | 231.78 | 234.85 | 231.51 | 234.73 | 335,368 | +3.24(+1.40%) |
Nov 29, 2023 | 234.77 | 235.92 | 230.89 | 231.49 | 260,094 | -2.90(-1.24%) |
Nov 28, 2023 | 235.03 | 235.54 | 233.53 | 234.39 | 195,889 | +0.23(+0.10%) |
Nov 27, 2023 | 235.41 | 235.41 | 231.92 | 234.16 | 242,273 | -1.87(-0.79%) |
Nov 24, 2023 | 236.04 | 238.12 | 235.91 | 236.04 | 101,076 | +0.26(+0.11%) |
Nov 22, 2023 | 234.95 | 237.16 | 234.95 | 235.78 | 190,136 | +0.10(+0.04%) |
Nov 21, 2023 | 235.54 | 235.93 | 233.95 | 235.68 | 144,552 | -0.28(-0.12%) |
Nov 20, 2023 | 234.12 | 236.84 | 232.78 | 235.96 | 219,498 | +2.77(+1.19%) |
Nov 17, 2023 | 232.98 | 234.29 | 230.90 | 233.19 | 732,518 | +2.15(+0.93%) |
Nov 16, 2023 | 231.47 | 234.09 | 229.84 | 231.04 | 187,439 | -0.33(-0.14%) |
Nov 15, 2023 | 231.78 | 233.63 | 230.64 | 231.37 | 334,151 | -1.00(-0.43%) |
Nov 14, 2023 | 230.48 | 233.31 | 229.75 | 232.37 | 272,303 | +2.52(+1.10%) |
Nov 13, 2023 | 226.79 | 231.16 | 226.75 | 229.85 | 312,097 | +3.38(+1.49%) |
Nov 10, 2023 | 225.33 | 227.18 | 224.16 | 226.47 | 200,453 | +1.76(+0.78%) |
Nov 09, 2023 | 225.73 | 226.54 | 222.95 | 224.71 | 219,548 | -0.37(-0.17%) |
Nov 08, 2023 | 229.53 | 229.69 | 224.07 | 225.08 | 198,085 | -3.66(-1.60%) |
Nov 07, 2023 | 230.94 | 230.94 | 227.50 | 228.75 | 219,926 | -2.27(-0.98%) |
Nov 06, 2023 | 230.47 | 231.90 | 229.44 | 231.02 | 353,736 | +0.58(+0.25%) |
Nov 03, 2023 | 231.74 | 232.72 | 229.16 | 230.44 | 347,732 | +0.11(+0.05%) |
Nov 02, 2023 | 225.42 | 230.66 | 221.92 | 230.33 | 513,103 | +12.67(+5.82%) |
Nov 01, 2023 | 218.41 | 218.41 | 215.23 | 217.66 | 332,571 | +1.15(+0.53%) |
Oct 31, 2023 | 214.38 | 217.99 | 214.03 | 216.51 | 295,731 | +2.43(+1.14%) |
Oct 30, 2023 | 210.94 | 215.04 | 210.41 | 214.08 | 274,905 | +4.17(+1.98%) |
Oct 27, 2023 | 213.61 | 216.74 | 209.81 | 209.91 | 302,830 | -4.84(-2.25%) |
Oct 26, 2023 | 212.17 | 215.23 | 211.33 | 214.75 | 299,440 | +2.93(+1.38%) |
Oct 25, 2023 | 212.47 | 214.65 | 211.50 | 211.82 | 216,713 | +0.72(+0.34%) |
Oct 24, 2023 | 214.87 | 215.56 | 209.38 | 211.11 | 178,948 | -1.98(-0.93%) |
Oct 23, 2023 | 216.08 | 217.21 | 212.87 | 213.09 | 180,466 | -2.71(-1.26%) |
Oct 20, 2023 | 219.08 | 219.68 | 215.72 | 215.79 | 412,826 | -2.21(-1.01%) |
Oct 19, 2023 | 219.21 | 221.39 | 217.68 | 218.00 | 290,208 | -1.66(-0.75%) |
Oct 18, 2023 | 220.24 | 221.80 | 218.52 | 219.66 | 263,846 | +0.05(+0.02%) |
Oct 17, 2023 | 221.06 | 222.67 | 218.37 | 219.61 | 282,317 | -2.17(-0.98%) |
Oct 16, 2023 | 221.94 | 222.53 | 219.25 | 221.77 | 258,182 | +0.32(+0.15%) |
Oct 13, 2023 | 218.46 | 221.93 | 216.61 | 221.45 | 270,097 | +5.93(+2.75%) |
Oct 12, 2023 | 217.47 | 217.64 | 214.06 | 215.52 | 224,122 | -1.47(-0.68%) |
Oct 11, 2023 | 216.24 | 217.83 | 215.29 | 216.99 | 226,079 | +0.95(+0.44%) |
Oct 10, 2023 | 219.10 | 219.52 | 215.27 | 216.04 | 329,307 | -2.07(-0.95%) |
Oct 09, 2023 | 205.67 | 218.45 | 205.67 | 218.11 | 675,180 | +18.64(+9.34%) |
Oct 06, 2023 | 196.60 | 200.71 | 196.12 | 199.47 | 242,411 | +2.20(+1.11%) |
Oct 05, 2023 | 198.65 | 199.58 | 197.26 | 197.28 | 169,716 | -1.34(-0.67%) |
Oct 04, 2023 | 198.63 | 200.45 | 196.63 | 198.62 | 254,943 | -0.56(-0.28%) |
Oct 03, 2023 | 198.41 | 199.75 | 197.41 | 199.18 | 234,259 | +0.21(+0.10%) |
Oct 02, 2023 | 201.27 | 201.90 | 198.72 | 198.97 | 264,382 | -2.53(-1.26%) |
Sep 29, 2023 | 202.62 | 203.73 | 201.03 | 201.50 | 192,303 | -0.47(-0.23%) |
Sep 28, 2023 | 201.46 | 203.73 | 200.89 | 201.97 | 346,026 | +1.84(+0.92%) |
Sep 27, 2023 | 198.16 | 200.15 | 197.45 | 200.13 | 213,826 | +2.74(+1.39%) |
Sep 26, 2023 | 197.65 | 199.27 | 197.03 | 197.40 | 217,626 | -0.91(-0.46%) |
Sep 25, 2023 | 197.53 | 199.32 | 198.06 | 198.30 | 177,059 | +0.25(+0.12%) |
Sep 22, 2023 | 199.18 | 200.34 | 197.03 | 198.06 | 244,799 | -1.40(-0.70%) |
Sep 21, 2023 | 201.58 | 202.04 | 196.57 | 199.45 | 575,188 | -3.03(-1.50%) |
Sep 20, 2023 | 207.06 | 207.06 | 202.42 | 202.49 | 547,427 | -3.29(-1.60%) |
Sep 19, 2023 | 209.41 | 209.53 | 205.45 | 205.78 | 265,266 | -3.31(-1.58%) |
Sep 18, 2023 | 208.85 | 210.62 | 207.38 | 209.09 | 181,035 | +0.62(+0.30%) |
Sep 15, 2023 | 209.42 | 210.97 | 208.41 | 208.47 | 349,887 | -1.26(-0.60%) |
Sep 14, 2023 | 206.43 | 209.79 | 206.24 | 209.73 | 182,058 | +3.36(+1.63%) |
Sep 13, 2023 | 208.89 | 209.51 | 205.93 | 206.37 | 214,735 | -1.80(-0.87%) |
Sep 12, 2023 | 206.88 | 209.74 | 206.88 | 208.17 | 129,860 | +0.25(+0.12%) |
Sep 11, 2023 | 207.42 | 208.73 | 205.24 | 207.92 | 143,754 | +0.26(+0.12%) |
Sep 08, 2023 | 206.23 | 207.81 | 205.62 | 207.67 | 172,920 | +1.44(+0.70%) |
Sep 07, 2023 | 206.38 | 207.48 | 205.03 | 206.23 | 427,026 | +0.18(+0.09%) |
Sep 06, 2023 | 213.09 | 213.67 | 205.95 | 206.05 | 330,971 | -7.80(-3.65%) |
Sep 05, 2023 | 217.46 | 217.46 | 213.85 | 213.85 | 185,669 | -3.68(-1.69%) |
Sep 01, 2023 | 218.34 | 218.76 | 216.96 | 217.54 | 129,718 | +0.53(+0.24%) |
Aug 31, 2023 | 217.81 | 219.26 | 216.99 | 217.01 | 163,472 | -0.48(-0.22%) |
Aug 30, 2023 | 216.15 | 218.07 | 215.94 | 217.49 | 192,393 | +1.76(+0.82%) |
Aug 29, 2023 | 215.07 | 216.20 | 213.29 | 215.72 | 161,311 | +0.06(+0.03%) |
Aug 28, 2023 | 215.28 | 217.18 | 214.84 | 215.67 | 162,925 | +0.40(+0.19%) |
Aug 25, 2023 | 216.34 | 216.34 | 213.80 | 215.26 | 122,899 | +0.43(+0.20%) |
Aug 24, 2023 | 214.89 | 217.70 | 214.43 | 214.83 | 144,728 | -0.86(-0.40%) |
Aug 23, 2023 | 216.47 | 216.47 | 214.35 | 215.69 | 169,754 | -0.39(-0.18%) |
Aug 22, 2023 | 215.76 | 217.05 | 215.03 | 216.08 | 135,954 | +0.69(+0.32%) |
Aug 21, 2023 | 215.09 | 216.34 | 213.84 | 215.38 | 244,654 | +0.46(+0.21%) |
Aug 18, 2023 | 215.25 | 218.02 | 214.31 | 214.92 | 473,963 | -0.85(-0.39%) |
Aug 17, 2023 | 220.03 | 220.48 | 215.48 | 215.77 | 377,691 | -3.35(-1.53%) |
Aug 16, 2023 | 217.80 | 220.84 | 217.80 | 219.12 | 186,026 | +0.93(+0.43%) |
Aug 15, 2023 | 222.08 | 223.42 | 218.04 | 218.19 | 264,375 | -4.81(-2.16%) |
Aug 14, 2023 | 222.47 | 223.58 | 220.82 | 223.00 | 217,236 | +0.79(+0.36%) |
Aug 11, 2023 | 220.73 | 222.57 | 218.76 | 222.21 | 194,911 | +2.15(+0.97%) |
Aug 10, 2023 | 222.05 | 222.80 | 219.39 | 220.06 | 189,936 | -2.91(-1.30%) |
Aug 09, 2023 | 221.78 | 224.12 | 220.32 | 222.97 | 191,612 | +1.61(+0.73%) |
Aug 08, 2023 | 223.64 | 225.37 | 220.18 | 221.37 | 221,892 | -4.43(-1.96%) |
Aug 07, 2023 | 222.91 | 227.74 | 222.91 | 225.79 | 237,185 | +3.62(+1.63%) |
Aug 04, 2023 | 222.78 | 223.63 | 221.13 | 222.17 | 367,638 | +0.57(+0.26%) |
Aug 03, 2023 | 224.75 | 230.62 | 214.01 | 221.60 | 601,882 | -1.53(-0.68%) |
Aug 02, 2023 | 225.18 | 225.78 | 222.93 | 223.13 | 338,377 | -2.11(-0.94%) |
Aug 01, 2023 | 224.87 | 226.91 | 223.91 | 225.24 | 225,521 | +0.29(+0.13%) |
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,125 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |
Jul 03, 2023 | 221.31 | 225.26 | 220.86 | 224.04 | 154,799 | +1.13(+0.51%) |
Jun 30, 2023 | 221.35 | 223.54 | 220.20 | 222.91 | 311,540 | +0.63(+0.28%) |
Jun 29, 2023 | 215.45 | 222.40 | 215.45 | 222.29 | 305,623 | +6.41(+2.97%) |
Jun 28, 2023 | 216.65 | 216.65 | 214.15 | 215.88 | 243,416 | -0.74(-0.34%) |
Jun 27, 2023 | 213.35 | 216.77 | 212.46 | 216.63 | 182,648 | +2.55(+1.19%) |
Jun 26, 2023 | 211.12 | 214.26 | 207.63 | 214.08 | 265,192 | +1.59(+0.75%) |
Jun 23, 2023 | 213.07 | 213.38 | 211.41 | 212.49 | 510,866 | -0.97(-0.45%) |
Jun 22, 2023 | 214.43 | 215.15 | 211.77 | 213.46 | 242,596 | -1.70(-0.79%) |
Jun 21, 2023 | 213.97 | 215.25 | 212.84 | 215.16 | 215,803 | +1.19(+0.55%) |
Jun 20, 2023 | 216.96 | 216.96 | 213.42 | 213.97 | 340,222 | -2.65(-1.23%) |
Jun 16, 2023 | 214.08 | 217.18 | 214.08 | 216.63 | 428,865 | +2.54(+1.19%) |
Jun 15, 2023 | 211.46 | 214.61 | 211.46 | 214.09 | 253,842 | +25.07(+13.27%) |
May 08, 2023 | 192.61 | 194.93 | 188.89 | 189.02 | 347,270 | -3.19(-1.66%) |
May 05, 2023 | 187.48 | 193.25 | 187.37 | 192.21 | 456,474 | +4.65(+2.48%) |
May 04, 2023 | 195.76 | 195.76 | 183.45 | 187.56 | 618,401 | -4.00(-2.09%) |
May 03, 2023 | 192.37 | 193.59 | 190.92 | 191.56 | 342,390 | +0.11(+0.06%) |
May 02, 2023 | 196.03 | 196.03 | 190.75 | 191.45 | 416,025 | -5.28(-2.69%) |