Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 249.37 | 253.15 | 246.53 | 252.78 | 2,984,791 | +3.41(+1.37%) |
May 30, 2024 | 246.60 | 249.63 | 245.01 | 249.37 | 888,251 | +2.45(+0.99%) |
May 29, 2024 | 248.26 | 248.84 | 246.30 | 246.92 | 636,328 | -1.95(-0.78%) |
May 28, 2024 | 249.74 | 251.36 | 248.53 | 248.87 | 770,396 | -2.71(-1.08%) |
May 24, 2024 | 250.02 | 252.19 | 247.55 | 251.58 | 689,800 | +2.33(+0.93%) |
May 23, 2024 | 254.14 | 254.14 | 248.57 | 249.25 | 894,561 | -4.39(-1.73%) |
May 22, 2024 | 251.40 | 254.08 | 250.51 | 253.64 | 707,017 | +2.14(+0.85%) |
May 21, 2024 | 253.21 | 253.21 | 249.15 | 251.50 | 607,259 | -0.91(-0.36%) |
May 20, 2024 | 251.05 | 253.17 | 249.88 | 252.41 | 580,297 | +0.79(+0.31%) |
May 17, 2024 | 251.00 | 251.72 | 249.70 | 251.62 | 778,913 | +0.14(+0.06%) |
May 16, 2024 | 248.19 | 251.87 | 248.02 | 251.48 | 605,705 | +3.64(+1.47%) |
May 15, 2024 | 248.29 | 249.83 | 247.39 | 247.84 | 477,910 | +0.91(+0.37%) |
May 14, 2024 | 247.75 | 247.95 | 245.43 | 246.93 | 499,554 | +0.59(+0.24%) |
May 13, 2024 | 248.88 | 248.88 | 245.86 | 246.34 | 399,218 | -1.97(-0.79%) |
May 10, 2024 | 245.71 | 249.39 | 244.99 | 248.31 | 697,949 | +3.33(+1.36%) |
May 09, 2024 | 245.25 | 245.50 | 243.28 | 244.98 | 522,968 | +0.41(+0.17%) |
May 08, 2024 | 247.10 | 247.95 | 243.73 | 244.57 | 780,263 | -2.43(-0.98%) |
May 07, 2024 | 243.07 | 247.09 | 242.55 | 247.00 | 1,094,549 | +5.14(+2.13%) |
May 06, 2024 | 238.55 | 242.01 | 237.09 | 241.86 | 892,942 | +4.53(+1.91%) |
May 03, 2024 | 234.27 | 237.57 | 233.78 | 237.33 | 1,127,557 | +3.57(+1.53%) |
May 02, 2024 | 234.00 | 235.24 | 229.90 | 233.76 | 1,544,779 | +0.95(+0.41%) |
May 01, 2024 | 225.00 | 236.29 | 222.61 | 232.81 | 1,824,538 | +14.85(+6.81%) |
Apr 30, 2024 | 221.25 | 222.47 | 217.34 | 217.96 | 1,455,672 | -3.89(-1.75%) |
Apr 29, 2024 | 221.79 | 222.75 | 220.82 | 221.85 | 911,706 | +0.71(+0.32%) |
Apr 26, 2024 | 220.66 | 223.61 | 220.66 | 221.14 | 815,690 | -1.65(-0.74%) |
Apr 25, 2024 | 222.59 | 224.13 | 219.75 | 222.79 | 1,052,563 | +0.54(+0.24%) |
Apr 24, 2024 | 220.75 | 222.57 | 219.66 | 222.25 | 1,008,952 | +0.00(+0.00%) |
Apr 23, 2024 | 224.34 | 224.62 | 222.06 | 222.25 | 1,068,500 | -0.92(-0.41%) |
Apr 22, 2024 | 224.53 | 224.97 | 222.68 | 223.17 | 733,122 | +0.65(+0.29%) |
Apr 19, 2024 | 224.38 | 224.63 | 222.11 | 222.52 | 714,318 | -0.81(-0.36%) |
Apr 18, 2024 | 223.18 | 225.07 | 222.55 | 223.33 | 676,753 | +1.08(+0.49%) |
Apr 17, 2024 | 223.24 | 223.29 | 220.91 | 222.25 | 841,368 | +0.15(+0.07%) |
Apr 16, 2024 | 223.71 | 224.47 | 220.54 | 222.10 | 1,462,454 | -0.08(-0.04%) |
Apr 15, 2024 | 225.03 | 226.40 | 222.07 | 222.18 | 1,070,526 | -0.35(-0.16%) |
Apr 12, 2024 | 222.93 | 223.85 | 221.05 | 222.53 | 1,039,679 | -0.83(-0.37%) |
Apr 11, 2024 | 224.49 | 224.53 | 222.11 | 223.36 | 1,382,898 | -2.56(-1.13%) |
Apr 10, 2024 | 227.85 | 229.77 | 225.50 | 225.92 | 608,061 | -3.44(-1.50%) |
Apr 09, 2024 | 227.70 | 229.46 | 226.40 | 229.36 | 690,145 | +2.98(+1.32%) |
Apr 08, 2024 | 227.27 | 228.15 | 225.01 | 226.38 | 1,035,467 | -1.27(-0.56%) |
Apr 05, 2024 | 226.66 | 228.82 | 226.01 | 227.65 | 579,887 | +1.13(+0.50%) |
Apr 04, 2024 | 232.64 | 233.00 | 226.46 | 226.52 | 891,297 | -4.49(-1.94%) |
Apr 03, 2024 | 232.00 | 233.92 | 230.34 | 231.01 | 559,332 | -0.98(-0.42%) |
Apr 02, 2024 | 232.40 | 232.77 | 231.07 | 231.99 | 846,980 | -0.79(-0.34%) |
Apr 01, 2024 | 235.43 | 235.43 | 230.91 | 232.78 | 847,207 | -2.95(-1.25%) |
Mar 28, 2024 | 233.93 | 236.26 | 232.66 | 235.73 | 1,218,625 | +1.80(+0.77%) |
Mar 27, 2024 | 233.22 | 234.01 | 230.59 | 233.93 | 1,533,782 | +2.72(+1.18%) |
Mar 26, 2024 | 231.57 | 232.42 | 231.06 | 231.21 | 1,179,926 | -0.79(-0.34%) |
Mar 25, 2024 | 234.65 | 234.86 | 231.81 | 232.00 | 1,063,443 | -2.86(-1.22%) |
Mar 22, 2024 | 236.75 | 237.34 | 233.68 | 234.86 | 1,020,465 | -1.05(-0.45%) |
Mar 21, 2024 | 236.60 | 238.08 | 235.34 | 235.91 | 1,261,031 | -0.49(-0.21%) |
Mar 20, 2024 | 237.36 | 238.25 | 235.50 | 236.40 | 719,078 | -1.04(-0.44%) |
Mar 19, 2024 | 235.55 | 237.88 | 235.53 | 237.44 | 741,845 | +1.71(+0.73%) |
Mar 18, 2024 | 235.61 | 238.11 | 235.32 | 235.73 | 1,011,288 | +1.21(+0.52%) |
Mar 15, 2024 | 231.98 | 235.20 | 231.98 | 234.52 | 1,611,245 | +1.67(+0.72%) |
Mar 14, 2024 | 237.66 | 238.76 | 232.19 | 232.85 | 992,616 | -3.02(-1.28%) |
Mar 13, 2024 | 236.66 | 237.44 | 235.16 | 235.87 | 779,575 | -1.82(-0.76%) |
Mar 12, 2024 | 235.73 | 238.32 | 235.73 | 237.69 | 611,214 | +0.60(+0.25%) |
Mar 11, 2024 | 236.33 | 237.30 | 233.31 | 237.09 | 728,354 | +0.95(+0.40%) |
Mar 08, 2024 | 236.32 | 237.55 | 235.21 | 236.14 | 767,230 | +0.39(+0.17%) |
Mar 07, 2024 | 237.27 | 238.09 | 234.48 | 235.75 | 1,302,926 | +0.57(+0.24%) |
Mar 06, 2024 | 237.15 | 237.74 | 234.78 | 235.18 | 985,802 | -2.17(-0.91%) |
Mar 05, 2024 | 240.16 | 240.75 | 235.90 | 237.35 | 907,560 | -2.19(-0.91%) |
Mar 04, 2024 | 241.65 | 243.09 | 238.78 | 239.53 | 716,750 | -1.72(-0.71%) |
Mar 01, 2024 | 239.83 | 241.64 | 238.68 | 241.25 | 739,857 | -0.25(-0.10%) |
Feb 29, 2024 | 242.33 | 242.43 | 239.58 | 241.50 | 1,239,733 | -0.10(-0.04%) |
Feb 28, 2024 | 242.21 | 244.01 | 240.89 | 241.60 | 659,478 | -0.92(-0.38%) |
Feb 27, 2024 | 241.89 | 242.55 | 240.93 | 242.52 | 533,378 | -0.19(-0.08%) |
Feb 26, 2024 | 244.47 | 244.88 | 242.64 | 242.71 | 680,305 | -1.72(-0.70%) |
Feb 23, 2024 | 240.34 | 245.07 | 240.34 | 244.43 | 689,240 | +4.81(+2.01%) |
Feb 22, 2024 | 237.89 | 240.97 | 237.89 | 239.61 | 1,010,916 | +2.34(+0.98%) |
Feb 21, 2024 | 244.10 | 244.34 | 234.51 | 237.28 | 1,879,425 | -10.82(-4.36%) |
Feb 20, 2024 | 244.69 | 248.80 | 244.63 | 248.10 | 1,233,904 | +3.80(+1.56%) |
Feb 16, 2024 | 246.97 | 246.97 | 243.76 | 244.30 | 1,401,520 | -1.95(-0.79%) |
Feb 15, 2024 | 246.78 | 247.79 | 244.61 | 246.24 | 667,895 | +0.51(+0.21%) |
Feb 14, 2024 | 244.14 | 245.91 | 243.04 | 245.73 | 990,127 | +1.21(+0.49%) |
Feb 13, 2024 | 246.80 | 246.80 | 243.23 | 244.53 | 739,219 | -2.20(-0.89%) |
Feb 12, 2024 | 248.84 | 249.99 | 246.51 | 246.72 | 576,014 | -3.47(-1.39%) |
Feb 09, 2024 | 249.64 | 251.06 | 247.73 | 250.20 | 723,568 | +1.35(+0.54%) |
Feb 08, 2024 | 249.60 | 251.41 | 247.96 | 248.85 | 641,926 | -1.40(-0.56%) |
Feb 07, 2024 | 249.14 | 251.56 | 247.69 | 250.25 | 804,772 | +2.19(+0.88%) |
Feb 06, 2024 | 247.09 | 248.34 | 246.36 | 248.06 | 519,156 | +1.87(+0.76%) |
Feb 05, 2024 | 246.88 | 247.09 | 242.13 | 246.19 | 558,586 | -1.18(-0.48%) |
Feb 02, 2024 | 246.16 | 248.24 | 244.35 | 247.37 | 550,447 | +1.16(+0.47%) |
Feb 01, 2024 | 242.08 | 246.29 | 239.96 | 246.21 | 936,704 | +5.08(+2.11%) |
Jan 31, 2024 | 246.64 | 247.30 | 240.74 | 241.13 | 1,189,241 | -4.55(-1.85%) |
Jan 30, 2024 | 243.74 | 246.53 | 243.74 | 245.68 | 752,641 | +1.52(+0.62%) |
Jan 29, 2024 | 242.82 | 244.54 | 242.43 | 244.17 | 645,492 | +0.42(+0.17%) |
Jan 26, 2024 | 243.99 | 244.48 | 242.29 | 243.75 | 714,848 | +0.67(+0.28%) |
Jan 25, 2024 | 244.18 | 244.91 | 240.76 | 243.08 | 508,665 | -1.17(-0.48%) |
Jan 24, 2024 | 244.60 | 244.85 | 242.79 | 244.25 | 547,125 | +0.81(+0.33%) |
Jan 23, 2024 | 242.61 | 243.51 | 241.45 | 243.44 | 674,165 | +0.38(+0.16%) |
Jan 22, 2024 | 240.83 | 243.78 | 239.66 | 243.06 | 640,491 | +3.33(+1.39%) |
Jan 19, 2024 | 237.44 | 240.63 | 237.01 | 239.72 | 804,658 | +2.57(+1.08%) |
Jan 18, 2024 | 235.90 | 237.48 | 234.25 | 237.16 | 668,382 | +0.88(+0.37%) |
Jan 17, 2024 | 235.66 | 237.50 | 232.34 | 236.28 | 682,806 | -0.36(-0.15%) |
Jan 16, 2024 | 234.21 | 236.72 | 233.63 | 236.64 | 1,370,459 | +0.26(+0.11%) |
Jan 12, 2024 | 235.25 | 236.48 | 233.26 | 236.38 | 620,086 | +2.56(+1.09%) |
Jan 11, 2024 | 233.79 | 234.77 | 231.05 | 233.82 | 999,544 | +0.25(+0.11%) |
Jan 10, 2024 | 234.91 | 235.78 | 232.46 | 233.57 | 731,819 | -0.76(-0.32%) |
Jan 09, 2024 | 231.51 | 234.81 | 230.92 | 234.33 | 649,785 | +2.01(+0.86%) |
Jan 08, 2024 | 232.56 | 233.83 | 229.15 | 232.33 | 1,141,748 | -0.99(-0.42%) |
Jan 05, 2024 | 237.56 | 238.48 | 232.46 | 233.31 | 834,169 | -4.24(-1.79%) |
Jan 04, 2024 | 237.13 | 238.73 | 236.88 | 237.56 | 708,929 | +1.25(+0.53%) |
Jan 03, 2024 | 237.77 | 238.80 | 236.16 | 236.31 | 680,618 | -1.28(-0.54%) |
Jan 02, 2024 | 237.43 | 238.88 | 236.29 | 237.59 | 743,925 | -0.88(-0.37%) |
Dec 29, 2023 | 237.06 | 238.81 | 236.83 | 238.47 | 521,517 | +1.25(+0.53%) |
Dec 28, 2023 | 237.89 | 238.30 | 236.32 | 237.22 | 375,050 | +0.39(+0.16%) |
Dec 27, 2023 | 236.23 | 237.29 | 235.93 | 236.83 | 535,252 | +0.19(+0.08%) |
Dec 26, 2023 | 235.55 | 237.72 | 234.64 | 236.64 | 517,314 | +0.83(+0.35%) |
Dec 22, 2023 | 235.47 | 236.65 | 234.58 | 235.81 | 920,291 | +1.19(+0.51%) |
Dec 21, 2023 | 232.82 | 235.02 | 232.45 | 234.62 | 647,414 | +1.54(+0.66%) |
Dec 20, 2023 | 233.38 | 236.83 | 232.91 | 233.09 | 1,060,732 | -0.98(-0.42%) |
Dec 19, 2023 | 236.99 | 237.70 | 233.73 | 234.07 | 1,109,267 | -2.87(-1.21%) |
Dec 18, 2023 | 235.20 | 238.45 | 235.20 | 236.94 | 830,336 | +2.33(+0.99%) |
Dec 15, 2023 | 235.12 | 236.89 | 232.68 | 234.61 | 2,650,916 | -0.43(-0.18%) |
Dec 14, 2023 | 247.40 | 248.13 | 234.97 | 235.04 | 1,758,074 | -11.44(-4.64%) |
Dec 13, 2023 | 243.41 | 247.33 | 242.34 | 246.48 | 1,025,389 | +3.94(+1.62%) |
Dec 12, 2023 | 241.37 | 242.75 | 239.48 | 242.54 | 698,570 | +3.16(+1.32%) |
Dec 11, 2023 | 234.24 | 240.07 | 232.22 | 239.38 | 947,154 | +7.17(+3.09%) |
Dec 08, 2023 | 231.66 | 232.49 | 229.48 | 232.22 | 938,809 | -0.83(-0.35%) |
Dec 07, 2023 | 234.61 | 234.67 | 232.31 | 233.04 | 775,998 | -1.11(-0.47%) |
Dec 06, 2023 | 237.88 | 238.09 | 232.38 | 234.15 | 1,221,904 | -3.73(-1.57%) |
Dec 05, 2023 | 237.98 | 239.69 | 235.46 | 237.88 | 798,735 | -0.70(-0.29%) |
Dec 04, 2023 | 240.36 | 242.76 | 237.28 | 238.58 | 942,083 | -3.42(-1.41%) |
Dec 01, 2023 | 239.88 | 242.80 | 239.04 | 242.00 | 704,531 | +1.30(+0.54%) |
Nov 30, 2023 | 237.48 | 241.32 | 237.15 | 240.70 | 1,269,624 | +3.16(+1.33%) |
Nov 29, 2023 | 239.59 | 240.37 | 236.68 | 237.54 | 723,716 | -1.80(-0.75%) |
Nov 28, 2023 | 239.78 | 242.11 | 239.28 | 239.34 | 743,052 | -0.93(-0.39%) |
Nov 27, 2023 | 239.61 | 241.88 | 239.36 | 240.27 | 723,216 | +1.45(+0.61%) |
Nov 24, 2023 | 239.57 | 240.96 | 238.79 | 238.82 | 301,495 | -0.49(-0.20%) |
Nov 22, 2023 | 239.95 | 242.22 | 239.16 | 239.30 | 709,049 | +0.24(+0.10%) |
Nov 21, 2023 | 239.18 | 240.98 | 238.05 | 239.06 | 1,095,196 | +0.51(+0.21%) |
Nov 20, 2023 | 236.03 | 239.74 | 235.51 | 238.56 | 1,068,790 | +2.15(+0.91%) |
Nov 17, 2023 | 238.55 | 238.55 | 235.85 | 236.40 | 731,398 | -0.43(-0.18%) |
Nov 16, 2023 | 238.50 | 239.74 | 236.34 | 236.83 | 723,321 | -0.24(-0.10%) |
Nov 15, 2023 | 239.31 | 240.07 | 236.94 | 237.07 | 923,232 | -0.27(-0.11%) |
Nov 14, 2023 | 240.43 | 241.10 | 237.07 | 237.34 | 1,007,605 | -0.45(-0.19%) |
Nov 13, 2023 | 236.94 | 238.66 | 236.87 | 237.79 | 525,679 | +0.58(+0.24%) |
Nov 10, 2023 | 236.12 | 237.24 | 235.43 | 237.21 | 780,250 | +2.42(+1.03%) |
Nov 09, 2023 | 235.30 | 236.17 | 233.32 | 234.79 | 600,941 | -0.51(-0.22%) |
Nov 08, 2023 | 234.14 | 235.69 | 232.81 | 235.30 | 796,137 | +2.81(+1.21%) |
Nov 07, 2023 | 230.98 | 233.67 | 229.61 | 232.49 | 719,456 | +2.37(+1.03%) |
Nov 06, 2023 | 229.85 | 230.99 | 228.43 | 230.11 | 703,273 | +0.19(+0.08%) |
Nov 03, 2023 | 229.66 | 233.00 | 227.46 | 229.92 | 970,170 | +0.75(+0.33%) |
Nov 02, 2023 | 222.23 | 229.66 | 222.23 | 229.18 | 1,375,326 | +7.60(+3.43%) |
Nov 01, 2023 | 220.88 | 227.65 | 214.67 | 221.58 | 1,954,296 | -5.09(-2.25%) |
Oct 31, 2023 | 225.10 | 227.22 | 223.28 | 226.67 | 1,244,608 | +2.86(+1.28%) |
Oct 30, 2023 | 223.17 | 224.41 | 221.22 | 223.81 | 922,846 | +0.64(+0.29%) |
Oct 27, 2023 | 225.69 | 225.69 | 221.63 | 223.17 | 1,109,971 | -2.83(-1.25%) |
Oct 26, 2023 | 227.20 | 231.02 | 225.16 | 226.00 | 911,752 | -1.44(-0.63%) |
Oct 25, 2023 | 228.88 | 231.38 | 226.85 | 227.44 | 1,114,731 | -2.00(-0.87%) |
Oct 24, 2023 | 230.67 | 232.73 | 227.22 | 229.44 | 1,227,701 | -0.73(-0.32%) |
Oct 23, 2023 | 234.40 | 235.27 | 229.89 | 230.17 | 1,246,231 | -3.57(-1.53%) |
Oct 20, 2023 | 233.59 | 235.37 | 231.71 | 233.74 | 1,159,068 | +0.00(+0.00%) |
Oct 19, 2023 | 237.49 | 238.81 | 233.21 | 233.74 | 904,126 | -3.67(-1.55%) |
Oct 18, 2023 | 240.12 | 240.70 | 236.84 | 237.41 | 1,041,601 | -1.78(-0.74%) |
Oct 17, 2023 | 240.97 | 242.29 | 238.09 | 239.19 | 1,155,988 | -2.60(-1.08%) |
Oct 16, 2023 | 247.27 | 247.21 | 241.41 | 241.79 | 1,221,289 | -5.06(-2.05%) |
Oct 13, 2023 | 246.10 | 248.25 | 246.04 | 246.85 | 1,182,884 | +1.62(+0.66%) |
Oct 12, 2023 | 245.28 | 246.55 | 244.10 | 245.24 | 784,027 | +0.47(+0.19%) |
Oct 11, 2023 | 244.60 | 244.91 | 242.70 | 244.77 | 765,266 | +1.06(+0.43%) |
Oct 10, 2023 | 243.59 | 245.94 | 241.36 | 243.71 | 955,229 | +0.38(+0.16%) |
Oct 09, 2023 | 239.43 | 243.87 | 239.31 | 243.33 | 802,292 | +4.09(+1.71%) |
Oct 06, 2023 | 236.93 | 240.86 | 234.75 | 239.24 | 1,094,814 | +1.34(+0.56%) |
Oct 05, 2023 | 238.23 | 239.72 | 236.78 | 237.91 | 971,917 | -1.30(-0.54%) |
Oct 04, 2023 | 235.08 | 239.69 | 234.55 | 239.21 | 897,336 | +5.17(+2.21%) |
Oct 03, 2023 | 235.11 | 237.10 | 232.94 | 234.04 | 983,599 | -1.59(-0.68%) |
Oct 02, 2023 | 234.60 | 236.38 | 232.60 | 235.63 | 696,488 | +0.11(+0.05%) |
Sep 29, 2023 | 240.26 | 240.64 | 234.52 | 235.53 | 1,243,114 | -4.29(-1.79%) |
Sep 28, 2023 | 239.07 | 241.59 | 239.07 | 239.81 | 556,877 | +0.91(+0.38%) |
Sep 27, 2023 | 241.61 | 242.93 | 237.12 | 238.91 | 730,911 | -1.78(-0.74%) |
Sep 26, 2023 | 241.91 | 242.65 | 240.16 | 240.68 | 604,462 | -1.28(-0.53%) |
Sep 25, 2023 | 240.19 | 242.34 | 241.43 | 241.96 | 622,350 | +0.74(+0.31%) |
Sep 22, 2023 | 240.20 | 243.74 | 239.81 | 241.22 | 546,621 | +1.02(+0.42%) |
Sep 21, 2023 | 244.40 | 244.84 | 240.17 | 240.20 | 1,112,532 | -5.38(-2.19%) |
Sep 20, 2023 | 246.69 | 247.74 | 245.06 | 245.59 | 617,979 | +0.02(+0.01%) |
Sep 19, 2023 | 244.44 | 245.78 | 243.15 | 245.56 | 631,216 | +0.09(+0.04%) |
Sep 18, 2023 | 244.23 | 246.37 | 243.24 | 245.48 | 502,810 | +0.57(+0.23%) |
Sep 15, 2023 | 246.77 | 247.05 | 243.77 | 244.91 | 1,384,185 | -2.83(-1.14%) |
Sep 14, 2023 | 246.31 | 248.51 | 244.41 | 247.74 | 736,989 | +3.26(+1.33%) |
Sep 13, 2023 | 242.43 | 244.52 | 241.76 | 244.48 | 721,753 | +1.04(+0.43%) |
Sep 12, 2023 | 243.55 | 246.05 | 243.16 | 243.44 | 745,914 | -0.49(-0.20%) |
Sep 11, 2023 | 243.53 | 244.75 | 241.85 | 243.93 | 691,055 | +0.63(+0.26%) |
Sep 08, 2023 | 243.98 | 244.95 | 242.18 | 243.30 | 552,460 | -0.78(-0.32%) |
Sep 07, 2023 | 243.09 | 245.16 | 242.16 | 244.08 | 760,537 | +1.68(+0.69%) |
Sep 06, 2023 | 240.21 | 242.64 | 239.49 | 242.40 | 599,821 | +2.85(+1.19%) |
Sep 05, 2023 | 241.08 | 241.68 | 237.60 | 239.55 | 748,304 | -2.22(-0.92%) |
Sep 01, 2023 | 242.63 | 242.63 | 239.47 | 241.77 | 775,471 | +0.62(+0.26%) |
Aug 31, 2023 | 240.30 | 241.82 | 240.11 | 241.15 | 969,301 | +0.55(+0.23%) |
Aug 30, 2023 | 238.93 | 241.16 | 238.93 | 240.61 | 789,453 | +2.52(+1.06%) |
Aug 29, 2023 | 237.07 | 238.32 | 235.59 | 238.09 | 665,161 | +1.19(+0.50%) |
Aug 28, 2023 | 236.96 | 238.59 | 236.37 | 236.89 | 593,425 | +0.75(+0.32%) |
Aug 25, 2023 | 234.63 | 236.62 | 233.55 | 236.15 | 911,375 | +2.51(+1.07%) |
Aug 24, 2023 | 235.11 | 236.92 | 233.26 | 233.64 | 746,399 | -0.68(-0.29%) |
Aug 23, 2023 | 230.97 | 234.87 | 230.08 | 234.31 | 822,050 | +3.59(+1.56%) |
Aug 22, 2023 | 231.19 | 232.33 | 230.06 | 230.72 | 857,196 | -0.64(-0.28%) |
Aug 21, 2023 | 229.61 | 232.20 | 228.75 | 231.36 | 829,113 | +1.43(+0.62%) |
Aug 18, 2023 | 229.47 | 231.82 | 229.30 | 229.92 | 624,415 | +0.26(+0.11%) |
Aug 17, 2023 | 234.55 | 235.13 | 229.64 | 229.66 | 1,193,378 | -4.63(-1.98%) |
Aug 16, 2023 | 233.78 | 236.28 | 233.29 | 234.29 | 614,517 | +0.55(+0.23%) |
Aug 15, 2023 | 234.89 | 235.80 | 233.26 | 233.75 | 723,293 | -2.35(-1.00%) |
Aug 14, 2023 | 234.09 | 236.19 | 233.23 | 236.10 | 677,823 | +2.46(+1.05%) |
Aug 11, 2023 | 231.85 | 234.32 | 231.42 | 233.64 | 558,647 | +1.57(+0.68%) |
Aug 10, 2023 | 234.39 | 235.47 | 231.83 | 232.06 | 756,739 | -1.93(-0.82%) |
Aug 09, 2023 | 231.11 | 235.59 | 230.48 | 233.99 | 1,013,765 | +2.48(+1.07%) |
Aug 08, 2023 | 232.52 | 233.01 | 230.47 | 231.51 | 805,659 | -1.00(-0.43%) |
Aug 07, 2023 | 230.13 | 232.95 | 228.93 | 232.50 | 824,501 | +3.75(+1.64%) |
Aug 04, 2023 | 229.99 | 231.32 | 227.94 | 228.75 | 810,025 | -0.64(-0.28%) |
Aug 03, 2023 | 231.85 | 236.18 | 228.75 | 229.38 | 1,467,331 | -2.01(-0.87%) |
Aug 02, 2023 | 225.38 | 234.95 | 224.72 | 231.40 | 1,825,807 | +3.19(+1.40%) |
Aug 01, 2023 | 227.98 | 228.76 | 226.41 | 228.21 | 1,170,764 | +0.28(+0.12%) |
Jul 31, 2023 | 231.30 | 231.30 | 227.10 | 227.93 | 1,518,474 | -3.21(-1.39%) |
Jul 28, 2023 | 231.42 | 232.97 | 229.55 | 231.14 | 867,225 | +0.70(+0.30%) |
Jul 27, 2023 | 236.85 | 237.77 | 229.63 | 230.44 | 1,342,256 | -5.53(-2.34%) |
Jul 26, 2023 | 235.11 | 236.42 | 234.51 | 235.97 | 888,479 | +0.09(+0.04%) |
Jul 25, 2023 | 231.78 | 237.13 | 231.72 | 235.88 | 1,063,431 | +2.75(+1.18%) |
Jul 24, 2023 | 232.82 | 233.60 | 230.33 | 233.13 | 1,036,430 | +0.05(+0.02%) |
Jul 21, 2023 | 230.74 | 234.15 | 230.73 | 233.08 | 3,370,256 | +3.24(+1.41%) |
Jul 20, 2023 | 226.28 | 230.58 | 226.28 | 229.84 | 1,142,502 | +2.64(+1.16%) |
Jul 19, 2023 | 227.37 | 229.38 | 226.65 | 227.21 | 867,606 | -0.77(-0.34%) |
Jul 18, 2023 | 228.93 | 230.38 | 227.81 | 227.97 | 984,727 | -0.98(-0.43%) |
Jul 17, 2023 | 227.96 | 229.72 | 227.72 | 228.96 | 625,185 | +1.17(+0.52%) |
Jul 14, 2023 | 224.88 | 228.56 | 224.51 | 227.78 | 788,761 | +2.18(+0.97%) |
Jul 13, 2023 | 225.66 | 226.13 | 224.82 | 225.60 | 912,641 | +0.09(+0.04%) |
Jul 12, 2023 | 226.75 | 227.47 | 225.29 | 225.51 | 966,509 | -0.45(-0.20%) |
Jul 11, 2023 | 225.80 | 226.37 | 224.84 | 225.96 | 703,616 | -0.02(-0.01%) |
Jul 10, 2023 | 224.85 | 227.95 | 224.81 | 225.98 | 875,131 | +2.00(+0.89%) |
Jul 07, 2023 | 225.59 | 226.44 | 223.73 | 223.98 | 962,319 | -2.03(-0.90%) |
Jul 06, 2023 | 223.73 | 226.20 | 222.86 | 226.01 | 1,210,767 | +0.96(+0.42%) |
Jul 05, 2023 | 221.15 | 225.13 | 220.32 | 225.05 | 1,273,310 | +3.53(+1.60%) |
Jul 03, 2023 | 223.25 | 223.26 | 219.70 | 221.52 | 817,120 | -3.51(-1.56%) |
Jun 30, 2023 | 223.25 | 227.09 | 223.25 | 225.03 | 1,077,220 | +2.75(+1.24%) |
Jun 29, 2023 | 221.69 | 223.33 | 221.15 | 222.29 | 1,156,569 | +0.10(+0.05%) |
Jun 28, 2023 | 224.01 | 224.97 | 221.16 | 222.19 | 1,276,544 | -1.45(-0.65%) |
Jun 27, 2023 | 222.78 | 224.32 | 221.52 | 223.64 | 1,431,763 | +1.62(+0.73%) |
Jun 26, 2023 | 223.50 | 224.43 | 221.83 | 222.02 | 1,289,844 | -1.34(-0.60%) |
Jun 23, 2023 | 226.05 | 226.26 | 222.59 | 223.36 | 1,820,388 | -3.64(-1.61%) |
Jun 22, 2023 | 225.89 | 227.42 | 225.14 | 227.01 | 1,289,625 | +0.79(+0.35%) |
Jun 21, 2023 | 224.97 | 226.94 | 224.27 | 226.22 | 1,243,169 | +1.24(+0.55%) |
Jun 20, 2023 | 224.12 | 226.83 | 223.38 | 224.97 | 1,327,760 | +1.44(+0.65%) |
Jun 16, 2023 | 224.79 | 225.48 | 222.29 | 223.53 | 4,266,963 | -0.05(-0.02%) |
Jun 15, 2023 | 219.18 | 224.66 | 218.68 | 223.58 | 1,424,217 | +4.27(+1.95%) |
Jun 14, 2023 | 215.84 | 219.53 | 215.48 | 219.31 | 1,429,885 | +3.47(+1.61%) |
Jun 13, 2023 | 217.78 | 218.20 | 214.95 | 215.84 | 1,776,591 | -1.97(-0.90%) |
Jun 12, 2023 | 218.05 | 218.45 | 215.82 | 217.81 | 1,100,996 | -0.24(-0.11%) |
Jun 09, 2023 | 217.92 | 219.42 | 216.51 | 218.05 | 618,314 | -0.55(-0.25%) |
Jun 08, 2023 | 216.51 | 218.81 | 215.50 | 218.60 | 991,946 | +1.41(+0.65%) |
Jun 07, 2023 | 220.00 | 220.87 | 216.54 | 217.19 | 947,294 | -2.81(-1.28%) |
Jun 06, 2023 | 222.49 | 223.13 | 219.42 | 220.00 | 782,746 | -1.80(-0.81%) |
Jun 05, 2023 | 219.70 | 223.01 | 219.41 | 221.80 | 1,160,352 | +1.75(+0.79%) |
Jun 02, 2023 | 219.02 | 221.27 | 218.53 | 220.05 | 1,235,863 | +1.39(+0.64%) |