Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 493,996 | -0.39(-0.18%) |
May 23, 2024 | 217.45 | 217.45 | 215.06 | 215.54 | 419,727 | -2.45(-1.12%) |
May 22, 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 678,940 | +0.87(+0.40%) |
May 21, 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 308,247 | -2.67(-1.21%) |
May 20, 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 380,747 | -2.54(-1.14%) |
May 17, 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 215,777 | +0.09(+0.04%) |
May 16, 2024 | 223.34 | 223.79 | 221.53 | 222.24 | 202,244 | -1.27(-0.57%) |
May 15, 2024 | 225.32 | 225.32 | 222.78 | 223.51 | 285,034 | -0.46(-0.20%) |
May 14, 2024 | 225.89 | 225.89 | 223.16 | 223.97 | 311,245 | -0.76(-0.34%) |
May 13, 2024 | 226.11 | 227.18 | 224.19 | 224.73 | 465,793 | -0.74(-0.33%) |
May 10, 2024 | 222.87 | 226.52 | 221.52 | 225.46 | 765,488 | +3.41(+1.54%) |
May 09, 2024 | 221.93 | 222.94 | 220.18 | 222.05 | 682,107 | +0.67(+0.30%) |
May 08, 2024 | 220.66 | 222.16 | 220.41 | 221.39 | 340,151 | +0.32(+0.14%) |
May 07, 2024 | 223.12 | 223.12 | 220.53 | 221.07 | 455,453 | -0.40(-0.18%) |
May 06, 2024 | 221.57 | 222.63 | 219.90 | 221.47 | 344,080 | +1.72(+0.78%) |
May 03, 2024 | 221.73 | 221.73 | 218.56 | 219.74 | 406,642 | -0.21(-0.10%) |
May 02, 2024 | 221.31 | 223.01 | 218.93 | 219.95 | 418,974 | -0.75(-0.34%) |
May 01, 2024 | 219.90 | 223.81 | 219.29 | 220.70 | 286,029 | +0.92(+0.42%) |
Apr 30, 2024 | 222.88 | 224.35 | 219.78 | 219.78 | 424,773 | -3.41(-1.53%) |
Apr 29, 2024 | 220.96 | 223.68 | 218.72 | 223.19 | 458,266 | +3.21(+1.46%) |
Apr 26, 2024 | 221.88 | 223.68 | 219.86 | 219.98 | 350,035 | -2.61(-1.17%) |
Apr 25, 2024 | 222.54 | 224.69 | 220.02 | 222.59 | 488,126 | -1.36(-0.61%) |
Apr 24, 2024 | 230.48 | 231.53 | 221.22 | 223.95 | 591,288 | -7.61(-3.28%) |
Apr 23, 2024 | 230.74 | 232.74 | 230.38 | 231.56 | 383,005 | +2.37(+1.04%) |
Apr 22, 2024 | 226.96 | 230.84 | 226.91 | 229.18 | 349,413 | +2.84(+1.26%) |
Apr 19, 2024 | 226.35 | 227.65 | 225.30 | 226.34 | 245,024 | +0.94(+0.42%) |
Apr 18, 2024 | 226.70 | 228.34 | 225.03 | 225.40 | 249,048 | -0.73(-0.32%) |
Apr 17, 2024 | 228.86 | 228.95 | 225.37 | 226.13 | 407,072 | -2.41(-1.06%) |
Apr 16, 2024 | 229.73 | 230.40 | 227.87 | 228.54 | 356,862 | -1.24(-0.54%) |
Apr 15, 2024 | 235.20 | 235.56 | 229.48 | 229.78 | 350,896 | -2.17(-0.94%) |
Apr 12, 2024 | 233.24 | 234.96 | 230.42 | 231.95 | 378,586 | -3.57(-1.52%) |
Apr 11, 2024 | 235.46 | 237.09 | 234.42 | 235.52 | 254,345 | -0.14(-0.06%) |
Apr 10, 2024 | 238.41 | 239.34 | 235.46 | 235.66 | 341,550 | -5.17(-2.15%) |
Apr 09, 2024 | 239.36 | 241.22 | 237.42 | 240.84 | 254,974 | +2.68(+1.13%) |
Apr 08, 2024 | 238.93 | 240.17 | 237.76 | 238.16 | 236,660 | -0.49(-0.20%) |
Apr 05, 2024 | 236.56 | 240.00 | 235.42 | 238.64 | 281,550 | +2.58(+1.09%) |
Apr 04, 2024 | 240.35 | 241.34 | 234.90 | 236.06 | 335,712 | -2.49(-1.05%) |
Apr 03, 2024 | 238.12 | 240.10 | 237.68 | 238.55 | 272,813 | -0.29(-0.12%) |
Apr 02, 2024 | 239.85 | 240.19 | 237.65 | 238.84 | 282,500 | -1.29(-0.54%) |
Apr 01, 2024 | 243.01 | 243.36 | 240.12 | 240.13 | 230,904 | -3.14(-1.29%) |
Mar 28, 2024 | 244.39 | 244.94 | 243.05 | 243.27 | 243,968 | -1.07(-0.44%) |
Mar 27, 2024 | 242.98 | 244.47 | 241.42 | 244.34 | 321,330 | +2.99(+1.24%) |
Mar 26, 2024 | 241.00 | 242.86 | 240.51 | 241.34 | 277,192 | +0.12(+0.05%) |
Mar 25, 2024 | 243.26 | 243.33 | 241.12 | 241.22 | 228,630 | -1.89(-0.78%) |
Mar 22, 2024 | 245.29 | 245.60 | 242.30 | 243.12 | 170,549 | -1.99(-0.81%) |
Mar 21, 2024 | 240.38 | 245.29 | 239.74 | 245.11 | 499,024 | +4.96(+2.07%) |
Mar 20, 2024 | 238.89 | 240.86 | 238.88 | 240.15 | 252,059 | +0.86(+0.36%) |
Mar 19, 2024 | 240.16 | 241.15 | 239.10 | 239.29 | 336,485 | -0.53(-0.22%) |
Mar 18, 2024 | 240.17 | 241.74 | 239.78 | 239.82 | 308,996 | +0.59(+0.25%) |
Mar 15, 2024 | 237.86 | 241.43 | 237.86 | 239.23 | 919,508 | -1.38(-0.57%) |
Mar 14, 2024 | 240.54 | 240.99 | 238.33 | 240.61 | 362,844 | +0.54(+0.22%) |
Mar 13, 2024 | 240.16 | 240.44 | 238.71 | 240.07 | 236,736 | +0.05(+0.02%) |
Mar 12, 2024 | 238.39 | 240.24 | 237.32 | 240.02 | 217,186 | +1.69(+0.71%) |
Mar 11, 2024 | 237.18 | 238.57 | 235.52 | 238.32 | 236,212 | +0.47(+0.20%) |
Mar 08, 2024 | 239.24 | 239.41 | 237.11 | 237.86 | 181,977 | -0.14(-0.06%) |
Mar 07, 2024 | 238.06 | 239.11 | 236.97 | 238.00 | 175,916 | +1.63(+0.69%) |
Mar 06, 2024 | 235.31 | 237.42 | 234.31 | 236.36 | 320,451 | +1.74(+0.74%) |
Mar 05, 2024 | 236.94 | 238.10 | 233.95 | 234.62 | 305,437 | -2.27(-0.96%) |
Mar 04, 2024 | 238.24 | 239.32 | 236.67 | 236.89 | 291,590 | -1.84(-0.77%) |
Mar 01, 2024 | 235.41 | 239.19 | 235.06 | 238.73 | 370,433 | +3.56(+1.51%) |
Feb 29, 2024 | 236.36 | 236.95 | 234.66 | 235.17 | 653,397 | -0.78(-0.33%) |
Feb 28, 2024 | 235.59 | 236.92 | 235.24 | 235.95 | 332,257 | +0.63(+0.27%) |
Feb 27, 2024 | 236.05 | 236.26 | 234.01 | 235.32 | 229,501 | -0.01(-0.00%) |
Feb 26, 2024 | 235.82 | 236.54 | 234.72 | 235.33 | 423,396 | -0.99(-0.42%) |
Feb 23, 2024 | 235.27 | 236.41 | 234.40 | 236.32 | 224,008 | +1.91(+0.82%) |
Feb 22, 2024 | 233.58 | 235.04 | 232.25 | 234.41 | 347,959 | +1.69(+0.73%) |
Feb 21, 2024 | 231.82 | 233.86 | 229.06 | 232.71 | 526,760 | +3.07(+1.34%) |
Feb 20, 2024 | 227.57 | 229.74 | 225.60 | 229.64 | 539,409 | +2.87(+1.27%) |
Feb 16, 2024 | 227.24 | 228.79 | 225.49 | 226.77 | 787,867 | -0.21(-0.09%) |
Feb 15, 2024 | 227.06 | 228.07 | 224.77 | 226.98 | 497,853 | +0.66(+0.29%) |
Feb 14, 2024 | 224.30 | 226.48 | 222.83 | 226.32 | 360,673 | +2.74(+1.23%) |
Feb 13, 2024 | 224.40 | 224.75 | 222.01 | 223.58 | 425,694 | -2.69(-1.19%) |
Feb 12, 2024 | 227.40 | 228.68 | 226.12 | 226.27 | 492,256 | -1.23(-0.54%) |
Feb 09, 2024 | 225.13 | 227.58 | 224.53 | 227.50 | 461,457 | +2.36(+1.05%) |
Feb 08, 2024 | 225.00 | 225.76 | 221.35 | 225.13 | 659,178 | +3.40(+1.53%) |
Feb 07, 2024 | 221.85 | 226.84 | 212.31 | 221.74 | 1,364,782 | +3.52(+1.61%) |
Feb 06, 2024 | 217.73 | 219.39 | 216.42 | 218.22 | 460,734 | +0.67(+0.31%) |
Feb 05, 2024 | 218.16 | 219.22 | 216.14 | 217.55 | 369,039 | -2.49(-1.13%) |
Feb 02, 2024 | 218.63 | 221.47 | 218.17 | 220.04 | 464,930 | +0.54(+0.25%) |
Feb 01, 2024 | 212.34 | 221.96 | 211.34 | 219.50 | 922,834 | +8.65(+4.10%) |
Jan 31, 2024 | 213.74 | 214.06 | 210.84 | 210.85 | 614,172 | -2.16(-1.02%) |
Jan 30, 2024 | 210.68 | 213.69 | 210.60 | 213.01 | 330,117 | +1.51(+0.72%) |
Jan 29, 2024 | 207.88 | 211.52 | 207.26 | 211.50 | 418,710 | +2.99(+1.43%) |
Jan 26, 2024 | 207.14 | 208.76 | 207.08 | 208.51 | 281,627 | +1.37(+0.66%) |
Jan 25, 2024 | 206.61 | 207.24 | 204.36 | 207.14 | 305,277 | +2.08(+1.02%) |
Jan 24, 2024 | 209.73 | 210.85 | 204.96 | 205.06 | 467,157 | -3.52(-1.69%) |
Jan 23, 2024 | 207.95 | 208.70 | 206.07 | 208.58 | 269,137 | +1.77(+0.86%) |
Jan 22, 2024 | 207.81 | 208.53 | 206.18 | 206.80 | 286,972 | +0.40(+0.19%) |
Jan 19, 2024 | 205.07 | 206.91 | 203.76 | 206.40 | 293,550 | +1.70(+0.83%) |
Jan 18, 2024 | 204.43 | 205.18 | 202.23 | 204.70 | 380,916 | +0.29(+0.14%) |
Jan 17, 2024 | 203.42 | 205.75 | 203.42 | 204.41 | 451,272 | -0.73(-0.35%) |
Jan 16, 2024 | 204.92 | 205.69 | 202.75 | 205.14 | 383,871 | -1.14(-0.55%) |
Jan 12, 2024 | 209.07 | 210.47 | 205.75 | 206.27 | 278,910 | -1.66(-0.80%) |
Jan 11, 2024 | 208.43 | 208.43 | 204.84 | 207.94 | 229,682 | -0.40(-0.19%) |
Jan 10, 2024 | 208.23 | 209.22 | 207.47 | 208.34 | 255,674 | -0.36(-0.17%) |
Jan 09, 2024 | 208.45 | 208.96 | 206.64 | 208.69 | 228,774 | -0.84(-0.40%) |
Jan 08, 2024 | 209.65 | 209.65 | 206.61 | 209.53 | 282,787 | -0.36(-0.17%) |
Jan 05, 2024 | 209.84 | 211.38 | 208.86 | 209.89 | 405,583 | +0.00(+0.00%) |
Jan 04, 2024 | 211.07 | 212.61 | 209.84 | 209.89 | 703,376 | -1.09(-0.52%) |
Jan 03, 2024 | 212.66 | 214.12 | 210.57 | 210.98 | 479,856 | -2.75(-1.29%) |
Jan 02, 2024 | 213.77 | 215.78 | 212.72 | 213.73 | 309,046 | -2.05(-0.95%) |
Dec 29, 2023 | 215.67 | 216.83 | 215.45 | 215.78 | 238,629 | +0.05(+0.02%) |
Dec 28, 2023 | 215.43 | 218.38 | 214.87 | 215.73 | 338,247 | +1.26(+0.59%) |
Dec 27, 2023 | 213.44 | 215.09 | 213.14 | 214.47 | 255,525 | +1.00(+0.47%) |
Dec 26, 2023 | 212.91 | 214.48 | 212.07 | 213.47 | 265,553 | +0.40(+0.19%) |
Dec 22, 2023 | 213.36 | 214.80 | 212.69 | 213.07 | 331,063 | +0.27(+0.13%) |
Dec 21, 2023 | 212.53 | 213.51 | 210.93 | 212.80 | 319,106 | +1.94(+0.92%) |
Dec 20, 2023 | 211.46 | 214.24 | 210.61 | 210.86 | 440,030 | -1.27(-0.60%) |
Dec 19, 2023 | 211.66 | 212.85 | 210.88 | 212.13 | 246,975 | +1.50(+0.71%) |
Dec 18, 2023 | 210.44 | 212.03 | 208.56 | 210.63 | 348,131 | +0.58(+0.27%) |
Dec 15, 2023 | 212.65 | 213.87 | 209.52 | 210.06 | 743,955 | -3.56(-1.67%) |
Dec 14, 2023 | 210.43 | 213.73 | 210.43 | 213.61 | 446,106 | +6.05(+2.92%) |
Dec 13, 2023 | 206.23 | 208.72 | 204.38 | 207.56 | 465,921 | +1.27(+0.62%) |
Dec 12, 2023 | 207.11 | 208.19 | 205.34 | 206.29 | 290,318 | -0.32(-0.15%) |
Dec 11, 2023 | 203.67 | 206.80 | 203.25 | 206.61 | 333,153 | +3.02(+1.48%) |
Dec 08, 2023 | 204.53 | 206.32 | 203.49 | 203.59 | 424,451 | -0.75(-0.37%) |
Dec 07, 2023 | 203.91 | 205.06 | 202.47 | 204.34 | 456,811 | +1.00(+0.49%) |
Dec 06, 2023 | 201.68 | 204.11 | 201.64 | 203.34 | 406,613 | +2.98(+1.49%) |
Dec 05, 2023 | 202.44 | 202.44 | 199.54 | 200.36 | 262,935 | -2.59(-1.28%) |
Dec 04, 2023 | 200.74 | 203.17 | 200.73 | 202.95 | 305,499 | +1.15(+0.57%) |
Dec 01, 2023 | 200.63 | 202.52 | 200.19 | 201.80 | 464,769 | +1.35(+0.67%) |
Nov 30, 2023 | 197.97 | 200.56 | 195.17 | 200.44 | 876,988 | +3.36(+1.70%) |
Nov 29, 2023 | 196.43 | 198.46 | 196.26 | 197.09 | 374,404 | +1.68(+0.86%) |
Nov 28, 2023 | 196.99 | 197.79 | 195.36 | 195.41 | 373,443 | -1.98(-1.00%) |
Nov 27, 2023 | 197.16 | 198.07 | 196.35 | 197.38 | 346,856 | -0.61(-0.31%) |
Nov 24, 2023 | 197.78 | 198.78 | 196.75 | 197.99 | 197,782 | +1.95(+0.99%) |
Nov 22, 2023 | 196.68 | 198.72 | 194.71 | 196.04 | 1,961,545 | -1.33(-0.67%) |
Nov 21, 2023 | 193.83 | 197.85 | 193.65 | 197.37 | 804,761 | +2.85(+1.47%) |
Nov 20, 2023 | 196.65 | 196.69 | 194.10 | 194.52 | 397,291 | -2.28(-1.16%) |
Nov 17, 2023 | 198.10 | 198.63 | 196.01 | 196.80 | 330,986 | +0.42(+0.21%) |
Nov 16, 2023 | 197.53 | 199.04 | 195.65 | 196.38 | 313,460 | -1.48(-0.75%) |
Nov 15, 2023 | 196.57 | 200.24 | 196.43 | 197.86 | 481,446 | +1.00(+0.51%) |
Nov 14, 2023 | 193.82 | 197.29 | 193.35 | 196.86 | 344,666 | +5.75(+3.01%) |
Nov 13, 2023 | 189.83 | 191.48 | 189.35 | 191.11 | 482,393 | +0.57(+0.30%) |
Nov 10, 2023 | 190.33 | 190.68 | 188.17 | 190.55 | 485,080 | +1.46(+0.77%) |
Nov 09, 2023 | 192.43 | 193.34 | 188.31 | 189.09 | 390,119 | -2.07(-1.08%) |
Nov 08, 2023 | 191.27 | 191.93 | 190.03 | 191.15 | 422,654 | +0.75(+0.39%) |
Nov 07, 2023 | 190.93 | 191.97 | 189.68 | 190.41 | 380,252 | -1.90(-0.99%) |
Nov 06, 2023 | 194.11 | 194.11 | 191.79 | 192.31 | 307,556 | -1.67(-0.86%) |
Nov 03, 2023 | 195.30 | 196.54 | 193.90 | 193.97 | 460,137 | +1.57(+0.82%) |
Nov 02, 2023 | 189.92 | 193.27 | 189.43 | 192.41 | 1,176,920 | +5.20(+2.78%) |
Nov 01, 2023 | 190.26 | 190.97 | 182.64 | 187.21 | 1,251,619 | -3.03(-1.59%) |
Oct 31, 2023 | 189.27 | 191.18 | 188.97 | 190.24 | 398,812 | +0.87(+0.46%) |
Oct 30, 2023 | 190.88 | 191.54 | 187.97 | 189.36 | 428,773 | -0.39(-0.20%) |
Oct 27, 2023 | 191.20 | 193.46 | 189.41 | 189.75 | 821,958 | -2.28(-1.19%) |
Oct 26, 2023 | 189.90 | 197.47 | 189.68 | 192.03 | 1,113,286 | +6.17(+3.32%) |
Oct 25, 2023 | 190.66 | 190.87 | 183.72 | 185.85 | 1,224,028 | -5.71(-2.98%) |
Oct 24, 2023 | 193.42 | 193.83 | 190.09 | 191.56 | 658,680 | -0.09(-0.05%) |
Oct 23, 2023 | 191.48 | 193.79 | 190.28 | 191.65 | 581,908 | +0.10(+0.05%) |
Oct 20, 2023 | 194.37 | 195.50 | 191.49 | 191.55 | 607,974 | -2.85(-1.47%) |
Oct 19, 2023 | 195.77 | 199.27 | 193.93 | 194.40 | 647,584 | -1.32(-0.68%) |
Oct 18, 2023 | 199.88 | 201.40 | 195.57 | 195.72 | 619,563 | -6.22(-3.08%) |
Oct 17, 2023 | 200.01 | 203.37 | 199.93 | 201.95 | 545,352 | +0.54(+0.27%) |
Oct 16, 2023 | 200.65 | 202.05 | 198.98 | 201.41 | 535,822 | +2.00(+1.00%) |
Oct 13, 2023 | 204.79 | 205.11 | 199.27 | 199.41 | 568,791 | -4.95(-2.42%) |
Oct 12, 2023 | 207.49 | 207.49 | 202.13 | 204.36 | 581,272 | -2.75(-1.33%) |
Oct 11, 2023 | 206.84 | 208.77 | 206.36 | 207.11 | 308,289 | +0.73(+0.36%) |
Oct 10, 2023 | 206.99 | 207.76 | 205.51 | 206.38 | 438,526 | +0.14(+0.07%) |
Oct 09, 2023 | 203.37 | 206.27 | 202.69 | 206.24 | 314,046 | +2.15(+1.05%) |
Oct 06, 2023 | 202.78 | 204.99 | 201.51 | 204.09 | 480,441 | +0.83(+0.41%) |
Oct 05, 2023 | 206.46 | 207.11 | 202.94 | 203.26 | 462,313 | -3.27(-1.58%) |
Oct 04, 2023 | 205.02 | 206.92 | 203.21 | 206.53 | 340,253 | +1.49(+0.72%) |
Oct 03, 2023 | 204.31 | 205.53 | 203.78 | 205.04 | 293,132 | +0.16(+0.08%) |
Oct 02, 2023 | 205.71 | 206.75 | 204.04 | 204.88 | 302,781 | -1.23(-0.60%) |
Sep 29, 2023 | 208.60 | 208.60 | 205.05 | 206.11 | 395,875 | -1.03(-0.50%) |
Sep 28, 2023 | 205.93 | 209.42 | 205.57 | 207.14 | 417,658 | +1.61(+0.78%) |
Sep 27, 2023 | 203.38 | 206.95 | 202.16 | 205.54 | 433,758 | +3.60(+1.78%) |
Sep 26, 2023 | 204.67 | 205.09 | 201.61 | 201.94 | 501,677 | -3.89(-1.89%) |
Sep 25, 2023 | 204.72 | 206.37 | 205.60 | 205.84 | 303,703 | +0.60(+0.29%) |
Sep 22, 2023 | 204.50 | 206.17 | 203.41 | 205.23 | 393,012 | +0.34(+0.16%) |
Sep 21, 2023 | 207.10 | 207.77 | 204.74 | 204.90 | 483,646 | -3.12(-1.50%) |
Sep 20, 2023 | 210.34 | 211.97 | 207.74 | 208.02 | 531,529 | -0.96(-0.46%) |
Sep 19, 2023 | 210.25 | 211.68 | 208.07 | 208.98 | 496,410 | -1.44(-0.68%) |
Sep 18, 2023 | 212.41 | 213.75 | 210.25 | 210.41 | 440,731 | -1.86(-0.88%) |
Sep 15, 2023 | 213.56 | 214.56 | 211.70 | 212.28 | 536,996 | -2.04(-0.95%) |
Sep 14, 2023 | 214.97 | 215.54 | 213.71 | 214.32 | 288,302 | +1.07(+0.50%) |
Sep 13, 2023 | 212.07 | 213.60 | 211.77 | 213.25 | 507,237 | +1.31(+0.62%) |
Sep 12, 2023 | 211.71 | 213.85 | 211.07 | 211.94 | 529,752 | -1.09(-0.51%) |
Sep 11, 2023 | 214.93 | 215.68 | 212.02 | 213.03 | 438,103 | -1.08(-0.50%) |
Sep 08, 2023 | 216.57 | 217.25 | 213.58 | 214.11 | 288,785 | -2.39(-1.10%) |
Sep 07, 2023 | 220.50 | 220.50 | 215.21 | 216.50 | 443,545 | -4.30(-1.95%) |
Sep 06, 2023 | 219.62 | 223.46 | 218.37 | 220.80 | 356,087 | +0.06(+0.03%) |
Sep 05, 2023 | 226.19 | 226.19 | 220.22 | 220.74 | 680,399 | -5.45(-2.41%) |
Sep 01, 2023 | 225.77 | 226.32 | 224.53 | 226.19 | 426,974 | +1.86(+0.83%) |
Aug 31, 2023 | 227.01 | 227.20 | 224.10 | 224.32 | 714,253 | -2.31(-1.02%) |
Aug 30, 2023 | 224.53 | 227.24 | 224.14 | 226.63 | 527,343 | +0.99(+0.44%) |
Aug 29, 2023 | 224.65 | 225.80 | 224.04 | 225.64 | 313,830 | +0.78(+0.35%) |
Aug 28, 2023 | 224.69 | 226.04 | 224.02 | 224.86 | 330,245 | +0.79(+0.35%) |
Aug 25, 2023 | 222.12 | 225.58 | 221.26 | 224.07 | 378,560 | +3.42(+1.55%) |
Aug 24, 2023 | 221.63 | 223.57 | 220.33 | 220.65 | 357,524 | -0.98(-0.44%) |
Aug 23, 2023 | 220.80 | 221.81 | 219.29 | 221.63 | 432,394 | +2.04(+0.93%) |
Aug 22, 2023 | 220.00 | 220.89 | 218.05 | 219.59 | 377,311 | +0.40(+0.18%) |
Aug 21, 2023 | 217.30 | 219.41 | 216.81 | 219.19 | 492,700 | +1.78(+0.82%) |
Aug 18, 2023 | 215.74 | 218.25 | 215.74 | 217.41 | 1,533,938 | +0.51(+0.24%) |
Aug 17, 2023 | 218.05 | 220.31 | 216.89 | 216.89 | 473,193 | -0.51(-0.24%) |
Aug 16, 2023 | 218.14 | 219.65 | 216.90 | 217.41 | 485,536 | -1.16(-0.53%) |
Aug 15, 2023 | 219.47 | 220.00 | 217.70 | 218.57 | 375,553 | -2.13(-0.97%) |
Aug 14, 2023 | 221.16 | 221.41 | 219.14 | 220.70 | 512,153 | -0.66(-0.30%) |
Aug 11, 2023 | 218.97 | 222.69 | 217.93 | 221.36 | 449,993 | +1.91(+0.87%) |
Aug 10, 2023 | 220.70 | 222.25 | 218.68 | 219.45 | 473,607 | -1.34(-0.61%) |
Aug 09, 2023 | 221.06 | 221.84 | 219.84 | 220.79 | 406,563 | -1.06(-0.48%) |
Aug 08, 2023 | 220.38 | 222.87 | 218.43 | 221.85 | 389,931 | +0.06(+0.03%) |
Aug 07, 2023 | 219.26 | 222.16 | 218.93 | 221.79 | 411,706 | +2.92(+1.34%) |
Aug 04, 2023 | 221.38 | 223.54 | 218.51 | 218.87 | 571,087 | -1.16(-0.53%) |
Aug 03, 2023 | 216.88 | 221.01 | 216.00 | 220.03 | 513,943 | +2.63(+1.21%) |
Aug 02, 2023 | 219.02 | 220.04 | 217.13 | 217.40 | 457,993 | -2.43(-1.10%) |
Aug 01, 2023 | 222.60 | 224.27 | 219.20 | 219.83 | 930,481 | -3.91(-1.75%) |
Jul 31, 2023 | 220.77 | 224.41 | 219.60 | 223.74 | 1,148,709 | +3.54(+1.61%) |
Jul 28, 2023 | 218.32 | 220.33 | 216.04 | 220.20 | 1,210,035 | +3.39(+1.56%) |
Jul 27, 2023 | 208.21 | 219.13 | 205.85 | 216.81 | 1,753,436 | +6.78(+3.23%) |
Jul 26, 2023 | 207.61 | 210.80 | 207.61 | 210.04 | 677,002 | +1.49(+0.71%) |
Jul 25, 2023 | 211.46 | 211.97 | 206.67 | 208.55 | 921,190 | -4.33(-2.03%) |
Jul 24, 2023 | 211.13 | 213.00 | 210.66 | 212.88 | 516,935 | +2.19(+1.04%) |
Jul 21, 2023 | 210.20 | 211.96 | 209.21 | 210.69 | 468,036 | +0.92(+0.44%) |
Jul 20, 2023 | 210.17 | 211.03 | 207.68 | 209.77 | 447,905 | +0.53(+0.25%) |
Jul 19, 2023 | 206.95 | 210.37 | 206.95 | 209.25 | 421,257 | +1.32(+0.63%) |
Jul 18, 2023 | 208.67 | 209.69 | 206.71 | 207.93 | 629,224 | -0.74(-0.36%) |
Jul 17, 2023 | 207.13 | 209.69 | 207.01 | 208.67 | 556,406 | +1.00(+0.48%) |
Jul 14, 2023 | 210.19 | 210.19 | 207.04 | 207.67 | 500,040 | -3.00(-1.42%) |
Jul 13, 2023 | 212.72 | 212.72 | 209.32 | 210.67 | 652,102 | -2.28(-1.07%) |
Jul 12, 2023 | 215.84 | 215.84 | 212.81 | 212.95 | 331,476 | -0.89(-0.42%) |
Jul 11, 2023 | 215.15 | 216.31 | 212.52 | 213.84 | 540,437 | -0.50(-0.23%) |
Jul 10, 2023 | 207.46 | 214.44 | 207.46 | 214.34 | 639,331 | +6.91(+3.33%) |
Jul 07, 2023 | 206.62 | 209.86 | 206.62 | 207.44 | 233,371 | -0.14(-0.07%) |
Jul 06, 2023 | 206.88 | 207.69 | 205.15 | 207.58 | 343,755 | -0.74(-0.36%) |
Jul 05, 2023 | 208.07 | 209.81 | 208.02 | 208.32 | 373,602 | -1.94(-0.92%) |
Jul 03, 2023 | 211.36 | 212.05 | 210.22 | 210.25 | 177,325 | -2.40(-1.13%) |
Jun 30, 2023 | 211.93 | 214.77 | 211.24 | 212.65 | 614,030 | +1.71(+0.81%) |
Jun 29, 2023 | 207.15 | 211.31 | 206.29 | 210.94 | 744,373 | +3.51(+1.69%) |
Jun 28, 2023 | 208.00 | 208.17 | 206.55 | 207.44 | 661,309 | -0.76(-0.37%) |
Jun 27, 2023 | 204.09 | 208.39 | 203.21 | 208.20 | 721,824 | +4.76(+2.34%) |
Jun 26, 2023 | 201.36 | 203.89 | 201.26 | 203.44 | 414,058 | +2.86(+1.42%) |
Jun 23, 2023 | 200.09 | 201.16 | 199.10 | 200.58 | 629,101 | -0.57(-0.28%) |
Jun 22, 2023 | 204.51 | 204.51 | 200.58 | 201.16 | 556,293 | -3.01(-1.48%) |
Jun 21, 2023 | 201.76 | 205.25 | 200.20 | 204.17 | 342,351 | +1.51(+0.75%) |
Jun 20, 2023 | 204.38 | 206.10 | 201.92 | 202.66 | 531,325 | -4.55(-2.20%) |
Jun 16, 2023 | 208.79 | 209.90 | 206.17 | 207.21 | 883,806 | -0.64(-0.31%) |
Jun 15, 2023 | 204.93 | 208.23 | 204.92 | 207.85 | 459,864 | +2.51(+1.22%) |
Jun 14, 2023 | 207.08 | 208.04 | 204.20 | 205.34 | 334,231 | -0.96(-0.46%) |
Jun 13, 2023 | 204.80 | 207.20 | 204.79 | 206.30 | 624,474 | +1.81(+0.88%) |
Jun 12, 2023 | 204.79 | 205.68 | 203.21 | 204.49 | 360,349 | +0.14(+0.07%) |
Jun 09, 2023 | 205.53 | 205.53 | 202.43 | 204.36 | 254,889 | -0.57(-0.28%) |
Jun 08, 2023 | 204.86 | 205.75 | 202.72 | 204.93 | 617,018 | -0.11(-0.05%) |
Jun 07, 2023 | 201.99 | 205.18 | 201.37 | 205.04 | 715,064 | +2.61(+1.29%) |
Jun 06, 2023 | 201.61 | 203.54 | 201.35 | 202.43 | 395,217 | +0.15(+0.07%) |
Jun 05, 2023 | 206.04 | 206.29 | 201.49 | 202.28 | 488,300 | -3.65(-1.77%) |
Jun 02, 2023 | 200.45 | 206.65 | 200.39 | 205.93 | 476,752 | +7.66(+3.86%) |