Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 209.90 | 211.69 | 206.39 | 208.44 | 762,317 | -1.28(-0.61%) |
May 30, 2024 | 211.14 | 212.31 | 208.26 | 209.72 | 469,115 | -1.76(-0.83%) |
May 29, 2024 | 211.83 | 212.87 | 209.73 | 211.48 | 362,887 | -3.03(-1.41%) |
May 28, 2024 | 217.80 | 218.64 | 212.31 | 214.51 | 534,356 | -2.70(-1.24%) |
May 24, 2024 | 217.89 | 217.89 | 215.68 | 217.21 | 312,749 | -0.34(-0.16%) |
May 23, 2024 | 220.29 | 220.29 | 215.68 | 217.55 | 339,970 | -1.45(-0.66%) |
May 22, 2024 | 220.98 | 222.11 | 218.38 | 219.00 | 360,257 | -2.48(-1.12%) |
May 21, 2024 | 222.84 | 223.50 | 219.78 | 221.48 | 375,305 | -1.58(-0.71%) |
May 20, 2024 | 222.37 | 223.18 | 218.97 | 223.06 | 473,731 | +1.45(+0.65%) |
May 17, 2024 | 225.29 | 225.29 | 220.37 | 221.61 | 927,644 | -3.14(-1.40%) |
May 16, 2024 | 230.83 | 230.83 | 220.44 | 224.75 | 1,301,402 | -7.81(-3.36%) |
May 15, 2024 | 236.07 | 238.22 | 232.56 | 232.56 | 529,498 | -0.26(-0.11%) |
May 14, 2024 | 230.31 | 233.17 | 227.51 | 232.82 | 502,307 | +4.41(+1.93%) |
May 13, 2024 | 228.06 | 229.00 | 225.87 | 228.41 | 447,273 | +0.29(+0.13%) |
May 10, 2024 | 230.26 | 230.90 | 223.78 | 228.12 | 842,499 | -1.97(-0.86%) |
May 09, 2024 | 236.00 | 238.91 | 226.00 | 230.09 | 1,004,419 | -5.20(-2.21%) |
May 08, 2024 | 235.28 | 236.88 | 233.00 | 235.29 | 610,304 | -1.01(-0.43%) |
May 07, 2024 | 236.90 | 238.23 | 235.39 | 236.30 | 473,892 | +1.03(+0.44%) |
May 06, 2024 | 235.60 | 235.89 | 232.72 | 235.27 | 427,426 | +1.80(+0.77%) |
May 03, 2024 | 233.61 | 238.38 | 232.38 | 233.47 | 466,193 | +3.58(+1.56%) |
May 02, 2024 | 233.85 | 233.85 | 225.74 | 229.89 | 409,225 | -2.80(-1.20%) |
May 01, 2024 | 229.80 | 237.62 | 226.44 | 232.69 | 534,516 | +3.69(+1.61%) |
Apr 30, 2024 | 231.31 | 232.18 | 225.58 | 229.00 | 512,341 | -3.10(-1.34%) |
Apr 29, 2024 | 230.88 | 233.28 | 230.31 | 232.10 | 323,060 | +3.07(+1.34%) |
Apr 26, 2024 | 227.39 | 230.86 | 227.39 | 229.03 | 322,127 | +1.22(+0.54%) |
Apr 25, 2024 | 237.31 | 237.31 | 225.97 | 227.81 | 762,872 | -11.62(-4.85%) |
Apr 24, 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 705,117 | -0.70(-0.29%) |
Apr 23, 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 611,881 | +7.57(+3.26%) |
Apr 22, 2024 | 228.95 | 232.66 | 225.79 | 232.56 | 544,691 | +5.78(+2.55%) |
Apr 19, 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 409,097 | -0.77(-0.34%) |
Apr 18, 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 710,218 | -2.54(-1.10%) |
Apr 17, 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 499,836 | -2.25(-0.97%) |
Apr 16, 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 336,008 | -3.59(-1.52%) |
Apr 15, 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 462,301 | -5.41(-2.24%) |
Apr 12, 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 389,716 | -5.08(-2.06%) |
Apr 11, 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 320,904 | -1.07(-0.43%) |
Apr 10, 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 486,728 | -9.66(-3.76%) |
Apr 09, 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 328,437 | +2.23(+0.87%) |
Apr 08, 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 442,618 | +1.82(+0.72%) |
Apr 05, 2024 | 251.28 | 256.12 | 249.35 | 253.10 | 529,945 | +2.44(+0.97%) |
Apr 04, 2024 | 261.95 | 264.70 | 250.13 | 250.66 | 687,279 | -8.65(-3.34%) |
Apr 03, 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 606,360 | -2.51(-0.96%) |
Apr 02, 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 553,639 | -6.91(-2.57%) |
Apr 01, 2024 | 271.12 | 273.31 | 267.83 | 268.73 | 337,499 | -2.22(-0.82%) |
Mar 28, 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 497,507 | +1.58(+0.59%) |
Mar 27, 2024 | 268.79 | 268.85 | 266.06 | 269.37 | 288,859 | +3.93(+1.48%) |
Mar 26, 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 314,809 | -0.17(-0.06%) |
Mar 25, 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 381,049 | -6.96(-2.55%) |
Mar 22, 2024 | 273.69 | 274.76 | 268.30 | 272.57 | 377,604 | -0.86(-0.31%) |
Mar 21, 2024 | 270.00 | 274.62 | 269.95 | 273.43 | 440,854 | +5.26(+1.96%) |
Mar 20, 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 379,817 | +1.66(+0.62%) |
Mar 19, 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 551,671 | +4.38(+1.67%) |
Mar 18, 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 379,817 | +3.16(+1.22%) |
Mar 15, 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 835,185 | -1.53(-0.59%) |
Mar 14, 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 404,573 | -0.68(-0.26%) |
Mar 13, 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 577,573 | -2.94(-1.11%) |
Mar 12, 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 503,368 | +1.03(+0.39%) |
Mar 11, 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 474,481 | -3.88(-1.45%) |
Mar 08, 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 532,273 | -3.30(-1.22%) |
Mar 07, 2024 | 266.80 | 271.54 | 264.51 | 270.27 | 368,425 | +6.83(+2.59%) |
Mar 06, 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 522,528 | +2.17(+0.83%) |
Mar 05, 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 499,856 | +2.35(+0.91%) |
Mar 04, 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 400,250 | -5.46(-2.07%) |
Mar 01, 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 834,559 | +10.19(+4.01%) |
Feb 29, 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 647,240 | -2.54(-0.99%) |
Feb 28, 2024 | 252.19 | 260.04 | 251.72 | 256.73 | 745,194 | +3.78(+1.49%) |
Feb 27, 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 483,236 | +3.39(+1.36%) |
Feb 26, 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 573,123 | +1.85(+0.75%) |
Feb 23, 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 364,837 | +0.81(+0.33%) |
Feb 22, 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 897,851 | +5.80(+2.41%) |
Feb 21, 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 378,905 | +2.16(+0.90%) |
Feb 20, 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 788,848 | -6.02(-2.46%) |
Feb 16, 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 593,485 | -0.44(-0.18%) |
Feb 15, 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 1,035,081 | +0.28(+0.11%) |
Feb 14, 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 1,655,159 | +24.88(+11.30%) |
Feb 13, 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 910,938 | -5.54(-2.45%) |
Feb 12, 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 663,653 | +3.56(+1.60%) |
Feb 09, 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 527,682 | +3.45(+1.58%) |
Feb 08, 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 474,135 | +0.19(+0.09%) |
Feb 07, 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 300,406 | -1.92(-0.87%) |
Feb 06, 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 324,856 | +2.91(+1.34%) |
Feb 05, 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 311,192 | -0.58(-0.27%) |
Feb 02, 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 426,019 | -1.37(-0.62%) |
Feb 01, 2024 | 216.21 | 220.32 | 212.52 | 219.54 | 390,894 | +3.26(+1.51%) |
Jan 31, 2024 | 224.22 | 224.22 | 215.75 | 216.28 | 706,103 | -7.68(-3.43%) |
Jan 30, 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 506,191 | -0.60(-0.27%) |
Jan 29, 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 571,701 | +4.28(+1.94%) |
Jan 26, 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 924,536 | +7.25(+3.40%) |
Jan 25, 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 244,115 | -0.08(-0.04%) |
Jan 24, 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 312,880 | -0.94(-0.44%) |
Jan 23, 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 392,096 | -1.77(-0.82%) |
Jan 22, 2024 | 212.78 | 216.54 | 212.26 | 215.82 | 501,686 | +3.79(+1.79%) |
Jan 19, 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 1,047,527 | +5.92(+2.87%) |
Jan 18, 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 342,200 | +2.59(+1.27%) |
Jan 17, 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 488,983 | -2.91(-1.41%) |
Jan 16, 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 653,223 | -5.06(-2.39%) |
Jan 12, 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 351,271 | -1.97(-0.92%) |
Jan 11, 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 676,544 | +0.32(+0.15%) |
Jan 10, 2024 | 215.34 | 215.34 | 205.06 | 213.14 | 1,096,296 | -2.05(-0.95%) |
Jan 09, 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 992,792 | -11.74(-5.17%) |
Jan 08, 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 870,252 | +3.04(+1.36%) |
Jan 05, 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 309,221 | +0.54(+0.24%) |
Jan 04, 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 475,869 | -0.67(-0.30%) |
Jan 03, 2024 | 230.82 | 231.29 | 221.85 | 224.02 | 532,813 | -10.23(-4.37%) |
Jan 02, 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 550,620 | -2.15(-0.91%) |
Dec 29, 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 226,542 | -2.38(-1.00%) |
Dec 28, 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 329,434 | -0.06(-0.03%) |
Dec 27, 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 268,700 | +0.67(+0.28%) |
Dec 26, 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 270,220 | +1.94(+0.82%) |
Dec 22, 2023 | 237.20 | 238.47 | 234.66 | 236.23 | 263,124 | +0.51(+0.22%) |
Dec 21, 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 369,194 | +4.10(+1.77%) |
Dec 20, 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 436,047 | -4.03(-1.71%) |
Dec 19, 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 510,533 | +7.56(+3.31%) |
Dec 18, 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 561,175 | -2.72(-1.18%) |
Dec 15, 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 928,499 | +1.55(+0.68%) |
Dec 14, 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 1,071,508 | +11.28(+5.17%) |
Dec 13, 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 400,564 | +7.25(+3.44%) |
Dec 12, 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 582,938 | +4.23(+2.05%) |
Dec 11, 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 458,102 | +2.04(+1.00%) |
Dec 08, 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 507,749 | +1.69(+0.83%) |
Dec 07, 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 433,824 | +2.09(+1.04%) |
Dec 06, 2023 | 200.51 | 202.75 | 199.55 | 200.68 | 298,055 | +2.34(+1.18%) |
Dec 05, 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 330,071 | -2.27(-1.13%) |
Dec 04, 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 400,064 | -1.07(-0.53%) |
Dec 01, 2023 | 196.37 | 201.82 | 195.75 | 201.68 | 321,214 | +4.60(+2.33%) |
Nov 30, 2023 | 197.41 | 199.05 | 194.66 | 197.08 | 408,996 | -0.02(-0.01%) |
Nov 29, 2023 | 197.27 | 198.31 | 195.95 | 197.10 | 468,845 | +1.88(+0.96%) |
Nov 28, 2023 | 194.19 | 197.16 | 191.79 | 195.22 | 413,445 | +0.52(+0.27%) |
Nov 27, 2023 | 196.06 | 197.87 | 194.34 | 194.70 | 414,484 | -2.21(-1.12%) |
Nov 24, 2023 | 194.82 | 196.92 | 194.46 | 196.91 | 142,629 | +1.96(+1.01%) |
Nov 22, 2023 | 194.25 | 198.82 | 194.18 | 194.95 | 387,268 | +2.70(+1.40%) |
Nov 21, 2023 | 190.76 | 194.87 | 190.01 | 192.25 | 501,966 | +1.72(+0.90%) |
Nov 20, 2023 | 188.96 | 191.61 | 186.92 | 190.53 | 327,697 | +1.49(+0.79%) |
Nov 17, 2023 | 191.95 | 191.95 | 188.64 | 189.04 | 429,082 | -0.52(-0.27%) |
Nov 16, 2023 | 188.02 | 190.32 | 186.38 | 189.56 | 526,486 | +1.99(+1.06%) |
Nov 15, 2023 | 179.01 | 189.59 | 179.01 | 187.57 | 1,066,668 | +9.20(+5.16%) |
Nov 14, 2023 | 175.95 | 179.81 | 174.92 | 178.37 | 1,184,274 | +8.34(+4.91%) |
Nov 13, 2023 | 170.77 | 172.00 | 168.24 | 170.03 | 614,139 | -1.96(-1.14%) |
Nov 10, 2023 | 170.42 | 173.11 | 166.87 | 171.99 | 642,577 | +2.52(+1.49%) |
Nov 09, 2023 | 177.21 | 177.99 | 168.43 | 169.47 | 640,070 | -6.50(-3.69%) |
Nov 08, 2023 | 179.00 | 185.38 | 173.57 | 175.97 | 953,047 | -6.84(-3.74%) |
Nov 07, 2023 | 181.19 | 185.34 | 180.39 | 182.81 | 663,400 | +1.44(+0.79%) |
Nov 06, 2023 | 181.06 | 184.31 | 180.31 | 181.37 | 623,684 | -0.54(-0.30%) |
Nov 03, 2023 | 178.81 | 183.52 | 178.81 | 181.91 | 564,245 | +7.20(+4.12%) |
Nov 02, 2023 | 169.18 | 174.81 | 169.00 | 174.71 | 543,390 | +7.19(+4.29%) |
Nov 01, 2023 | 167.78 | 168.29 | 161.65 | 167.52 | 680,849 | -0.84(-0.50%) |
Oct 31, 2023 | 166.59 | 170.47 | 165.91 | 168.36 | 818,808 | +3.84(+2.33%) |
Oct 30, 2023 | 174.77 | 175.07 | 164.42 | 164.52 | 1,217,447 | -8.07(-4.68%) |
Oct 27, 2023 | 176.42 | 177.34 | 172.24 | 172.59 | 438,678 | -2.48(-1.42%) |
Oct 26, 2023 | 173.12 | 176.97 | 172.11 | 175.07 | 549,682 | +2.38(+1.38%) |
Oct 25, 2023 | 181.22 | 181.25 | 170.90 | 172.69 | 1,005,731 | -10.96(-5.97%) |
Oct 24, 2023 | 181.31 | 185.68 | 180.97 | 183.65 | 428,918 | +2.40(+1.32%) |
Oct 23, 2023 | 184.09 | 184.66 | 181.12 | 181.25 | 379,556 | -4.16(-2.24%) |
Oct 20, 2023 | 187.38 | 189.46 | 184.98 | 185.41 | 461,874 | -1.99(-1.06%) |
Oct 19, 2023 | 185.74 | 189.48 | 185.34 | 187.40 | 806,449 | +2.24(+1.21%) |
Oct 18, 2023 | 190.10 | 190.98 | 184.74 | 185.16 | 442,624 | -6.79(-3.54%) |
Oct 17, 2023 | 190.79 | 194.40 | 190.07 | 191.95 | 300,214 | -0.79(-0.41%) |
Oct 16, 2023 | 191.63 | 195.54 | 188.92 | 192.74 | 297,784 | +1.72(+0.90%) |
Oct 13, 2023 | 189.11 | 191.51 | 187.00 | 191.02 | 333,896 | +1.99(+1.05%) |
Oct 12, 2023 | 196.38 | 196.38 | 188.12 | 189.03 | 346,485 | -8.05(-4.08%) |
Oct 11, 2023 | 195.98 | 197.41 | 194.14 | 197.08 | 232,981 | +1.45(+0.74%) |
Oct 10, 2023 | 193.44 | 197.67 | 192.80 | 195.63 | 279,742 | +2.56(+1.33%) |
Oct 09, 2023 | 191.72 | 194.03 | 190.93 | 193.07 | 227,537 | -0.39(-0.20%) |
Oct 06, 2023 | 189.64 | 195.56 | 188.79 | 193.46 | 439,199 | +2.31(+1.21%) |
Oct 05, 2023 | 189.87 | 192.30 | 187.25 | 191.15 | 481,322 | +0.25(+0.13%) |
Oct 04, 2023 | 192.42 | 193.75 | 187.01 | 190.90 | 415,249 | -0.78(-0.41%) |
Oct 03, 2023 | 191.59 | 193.01 | 190.59 | 191.68 | 317,735 | -1.71(-0.88%) |
Oct 02, 2023 | 195.42 | 195.42 | 191.00 | 193.39 | 524,124 | -2.59(-1.32%) |
Sep 29, 2023 | 198.04 | 198.90 | 195.47 | 195.98 | 365,659 | +0.67(+0.34%) |
Sep 28, 2023 | 194.06 | 196.76 | 192.75 | 195.31 | 433,619 | +0.37(+0.19%) |
Sep 27, 2023 | 195.07 | 195.27 | 191.10 | 194.94 | 403,648 | +0.50(+0.26%) |
Sep 26, 2023 | 196.55 | 197.98 | 194.19 | 194.44 | 337,312 | -3.13(-1.58%) |
Sep 25, 2023 | 198.26 | 198.49 | 197.10 | 197.57 | 395,121 | -2.05(-1.03%) |
Sep 22, 2023 | 196.07 | 202.72 | 192.40 | 199.62 | 765,036 | +1.47(+0.74%) |
Sep 21, 2023 | 205.00 | 205.00 | 193.58 | 198.15 | 1,248,457 | -10.48(-5.02%) |
Sep 20, 2023 | 210.20 | 213.04 | 207.88 | 208.63 | 725,137 | +0.10(+0.05%) |
Sep 19, 2023 | 209.89 | 211.21 | 208.46 | 208.53 | 775,478 | -2.04(-0.97%) |
Sep 18, 2023 | 207.37 | 211.98 | 205.99 | 210.57 | 667,224 | +2.69(+1.29%) |
Sep 15, 2023 | 207.31 | 212.60 | 205.72 | 207.88 | 628,936 | +0.12(+0.06%) |
Sep 14, 2023 | 205.85 | 208.15 | 201.70 | 207.76 | 543,856 | +4.15(+2.04%) |
Sep 13, 2023 | 195.06 | 205.03 | 195.06 | 203.61 | 619,955 | +6.50(+3.30%) |
Sep 12, 2023 | 198.88 | 199.92 | 195.04 | 197.11 | 519,331 | -2.55(-1.28%) |
Sep 11, 2023 | 200.75 | 203.26 | 199.54 | 199.66 | 419,365 | -0.08(-0.04%) |
Sep 08, 2023 | 203.59 | 204.08 | 198.61 | 199.74 | 555,869 | -4.65(-2.28%) |
Sep 07, 2023 | 202.56 | 205.34 | 201.81 | 204.39 | 367,470 | -0.05(-0.02%) |
Sep 06, 2023 | 204.05 | 206.14 | 203.56 | 204.44 | 263,113 | +0.15(+0.07%) |
Sep 05, 2023 | 209.06 | 209.06 | 204.20 | 204.29 | 371,072 | -5.33(-2.54%) |
Sep 01, 2023 | 209.35 | 210.39 | 206.93 | 209.62 | 282,440 | +2.80(+1.35%) |
Aug 31, 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 400,377 | -2.86(-1.36%) |
Aug 30, 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 354,918 | +5.79(+2.84%) |
Aug 29, 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 290,203 | +5.13(+2.58%) |
Aug 28, 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 317,785 | -1.63(-0.81%) |
Aug 25, 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 249,285 | +1.77(+0.89%) |
Aug 24, 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 388,792 | -3.38(-1.67%) |
Aug 23, 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 278,649 | +1.78(+0.89%) |
Aug 22, 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 289,786 | -0.69(-0.34%) |
Aug 21, 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 310,069 | +2.01(+1.01%) |
Aug 18, 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 417,535 | -0.97(-0.49%) |
Aug 17, 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 452,303 | -2.10(-1.04%) |
Aug 16, 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 584,311 | -8.10(-3.86%) |
Aug 15, 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 556,911 | -6.83(-3.15%) |
Aug 14, 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 340,305 | +2.44(+1.14%) |
Aug 11, 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 491,627 | -3.15(-1.45%) |
Aug 10, 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 775,877 | +1.81(+0.84%) |
Aug 09, 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 958,566 | +9.56(+4.64%) |
Aug 08, 2023 | 203.85 | 206.62 | 201.91 | 206.24 | 573,794 | +0.96(+0.47%) |
Aug 07, 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 616,704 | -1.62(-0.78%) |
Aug 04, 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 678,122 | +5.36(+2.66%) |
Aug 03, 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 627,756 | -4.47(-2.17%) |
Aug 02, 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 383,104 | -3.30(-1.58%) |
Aug 01, 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 263,798 | -0.23(-0.11%) |
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |
Jul 03, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 192,858 | -1.58(-0.75%) |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |