Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 222.81 | 223.55 | 216.65 | 219.09 | 3,503,963 | -3.36(-1.51%) |
May 30, 2024 | 223.53 | 225.63 | 221.77 | 222.45 | 1,150,065 | -2.55(-1.13%) |
May 29, 2024 | 224.63 | 225.57 | 222.87 | 225.00 | 1,411,590 | -1.71(-0.75%) |
May 28, 2024 | 229.79 | 230.41 | 224.88 | 226.71 | 1,160,238 | -2.89(-1.26%) |
May 24, 2024 | 227.46 | 229.92 | 226.93 | 229.60 | 751,380 | +2.51(+1.11%) |
May 23, 2024 | 226.82 | 229.42 | 223.36 | 227.09 | 788,144 | +1.06(+0.47%) |
May 22, 2024 | 229.38 | 230.85 | 225.26 | 226.03 | 1,155,690 | -3.35(-1.46%) |
May 21, 2024 | 229.27 | 229.59 | 226.75 | 229.38 | 1,060,619 | -0.71(-0.31%) |
May 20, 2024 | 231.25 | 231.89 | 229.45 | 230.09 | 701,390 | -1.09(-0.47%) |
May 17, 2024 | 235.00 | 235.79 | 231.06 | 231.18 | 723,944 | -3.82(-1.63%) |
May 16, 2024 | 233.07 | 236.72 | 232.10 | 235.00 | 1,008,992 | +1.31(+0.56%) |
May 15, 2024 | 233.71 | 235.79 | 231.81 | 233.69 | 963,405 | +2.55(+1.10%) |
May 14, 2024 | 230.59 | 231.64 | 228.43 | 231.14 | 699,574 | +2.10(+0.92%) |
May 13, 2024 | 234.17 | 236.16 | 229.01 | 229.04 | 867,400 | -5.04(-2.15%) |
May 10, 2024 | 230.92 | 234.74 | 230.06 | 234.08 | 1,261,998 | +4.88(+2.13%) |
May 09, 2024 | 228.20 | 229.54 | 227.30 | 229.20 | 643,741 | +1.32(+0.58%) |
May 08, 2024 | 228.66 | 229.83 | 226.89 | 227.88 | 579,537 | -1.26(-0.55%) |
May 07, 2024 | 228.20 | 230.28 | 226.94 | 229.14 | 849,874 | +2.10(+0.92%) |
May 06, 2024 | 224.97 | 227.24 | 224.44 | 227.04 | 684,917 | +3.67(+1.64%) |
May 03, 2024 | 223.53 | 227.56 | 222.97 | 223.37 | 1,052,930 | +1.23(+0.55%) |
May 02, 2024 | 227.69 | 232.88 | 221.33 | 222.14 | 1,697,683 | -10.80(-4.64%) |
May 01, 2024 | 231.91 | 237.56 | 229.58 | 232.94 | 1,025,517 | +1.17(+0.50%) |
Apr 30, 2024 | 234.17 | 235.99 | 231.46 | 231.77 | 674,186 | -3.71(-1.58%) |
Apr 29, 2024 | 236.55 | 237.82 | 234.27 | 235.48 | 740,095 | +0.60(+0.26%) |
Apr 26, 2024 | 233.10 | 236.93 | 233.10 | 234.88 | 697,641 | +0.90(+0.38%) |
Apr 25, 2024 | 239.32 | 239.89 | 232.42 | 233.98 | 1,061,418 | -6.86(-2.85%) |
Apr 24, 2024 | 238.30 | 244.27 | 237.70 | 240.84 | 1,505,729 | +2.22(+0.93%) |
Apr 23, 2024 | 235.95 | 239.92 | 232.12 | 238.62 | 1,112,774 | +7.28(+3.15%) |
Apr 22, 2024 | 230.36 | 232.98 | 228.00 | 231.34 | 737,101 | +3.25(+1.42%) |
Apr 19, 2024 | 227.54 | 229.85 | 225.54 | 228.09 | 776,958 | +0.92(+0.40%) |
Apr 18, 2024 | 225.19 | 230.52 | 222.71 | 227.17 | 631,236 | -0.08(-0.04%) |
Apr 17, 2024 | 230.56 | 231.58 | 226.88 | 227.25 | 705,877 | -1.89(-0.82%) |
Apr 16, 2024 | 232.32 | 232.58 | 228.75 | 229.14 | 920,954 | -2.02(-0.87%) |
Apr 15, 2024 | 236.93 | 236.93 | 230.14 | 231.16 | 609,478 | -3.07(-1.31%) |
Apr 12, 2024 | 235.35 | 236.93 | 232.86 | 234.23 | 932,397 | -3.79(-1.59%) |
Apr 11, 2024 | 240.34 | 242.05 | 236.87 | 238.02 | 658,357 | -1.39(-0.58%) |
Apr 10, 2024 | 239.06 | 241.76 | 236.53 | 239.41 | 534,637 | -5.92(-2.41%) |
Apr 09, 2024 | 244.35 | 247.00 | 244.25 | 245.33 | 548,707 | +3.83(+1.59%) |
Apr 08, 2024 | 241.48 | 242.97 | 239.58 | 241.50 | 495,442 | +0.05(+0.02%) |
Apr 05, 2024 | 239.02 | 241.94 | 238.03 | 241.45 | 556,639 | +2.92(+1.22%) |
Apr 04, 2024 | 245.08 | 246.04 | 238.31 | 238.53 | 939,792 | -4.45(-1.83%) |
Apr 03, 2024 | 245.05 | 246.00 | 241.95 | 242.98 | 880,154 | -2.53(-1.03%) |
Apr 02, 2024 | 246.71 | 247.31 | 242.29 | 245.51 | 997,506 | -3.36(-1.35%) |
Apr 01, 2024 | 253.33 | 253.84 | 247.60 | 248.87 | 633,299 | -4.02(-1.59%) |
Mar 28, 2024 | 252.71 | 253.76 | 253.44 | 252.89 | 771,448 | +0.32(+0.13%) |
Mar 27, 2024 | 250.32 | 252.70 | 249.04 | 252.57 | 747,004 | +4.83(+1.95%) |
Mar 26, 2024 | 249.85 | 250.37 | 247.48 | 247.74 | 880,370 | -1.14(-0.46%) |
Mar 25, 2024 | 254.10 | 254.54 | 248.12 | 248.88 | 688,367 | -3.53(-1.40%) |
Mar 22, 2024 | 254.80 | 254.80 | 251.19 | 252.41 | 646,270 | -2.15(-0.84%) |
Mar 21, 2024 | 254.13 | 256.29 | 252.31 | 254.56 | 1,122,234 | +1.84(+0.73%) |
Mar 20, 2024 | 254.19 | 255.35 | 251.22 | 252.72 | 1,242,528 | -1.44(-0.57%) |
Mar 19, 2024 | 253.32 | 256.34 | 251.95 | 254.16 | 797,580 | +0.29(+0.11%) |
Mar 18, 2024 | 253.98 | 254.96 | 252.17 | 253.87 | 734,346 | +1.16(+0.46%) |
Mar 15, 2024 | 250.58 | 255.07 | 250.58 | 252.71 | 1,139,793 | -1.55(-0.61%) |
Mar 14, 2024 | 255.11 | 256.75 | 252.05 | 254.26 | 989,184 | -1.39(-0.54%) |
Mar 13, 2024 | 259.67 | 261.72 | 255.41 | 255.65 | 812,997 | -3.45(-1.33%) |
Mar 12, 2024 | 258.00 | 261.66 | 256.49 | 259.10 | 839,113 | +0.52(+0.20%) |
Mar 11, 2024 | 256.24 | 259.16 | 254.47 | 258.58 | 994,040 | +1.40(+0.54%) |
Mar 08, 2024 | 259.64 | 261.73 | 257.17 | 257.18 | 842,758 | -1.41(-0.55%) |
Mar 07, 2024 | 255.27 | 259.53 | 254.96 | 258.59 | 872,386 | +5.62(+2.22%) |
Mar 06, 2024 | 251.45 | 257.25 | 251.07 | 252.97 | 843,606 | +2.77(+1.11%) |
Mar 05, 2024 | 250.00 | 251.25 | 247.09 | 250.20 | 655,798 | -1.36(-0.54%) |
Mar 04, 2024 | 251.05 | 253.33 | 250.01 | 251.56 | 642,060 | -0.89(-0.35%) |
Mar 01, 2024 | 246.48 | 252.95 | 244.00 | 252.45 | 1,144,452 | +5.29(+2.14%) |
Feb 29, 2024 | 250.02 | 250.04 | 246.19 | 247.16 | 1,393,552 | -3.15(-1.26%) |
Feb 28, 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 975,000 | +1.47(+0.59%) |
Feb 27, 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 629,452 | +1.36(+0.55%) |
Feb 26, 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 618,343 | +0.22(+0.09%) |
Feb 23, 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 973,678 | -0.07(-0.03%) |
Feb 22, 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 1,936,613 | +10.05(+4.24%) |
Feb 21, 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 1,186,095 | +2.52(+1.07%) |
Feb 20, 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 1,015,300 | -3.84(-1.61%) |
Feb 16, 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 1,021,422 | -2.87(-1.19%) |
Feb 15, 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 1,677,738 | -2.00(-0.82%) |
Feb 14, 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 2,797,909 | +28.20(+13.10%) |
Feb 13, 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 1,353,787 | -2.61(-1.20%) |
Feb 12, 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 1,034,345 | -0.32(-0.15%) |
Feb 09, 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 1,143,903 | +1.20(+0.55%) |
Feb 08, 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 984,172 | +2.66(+1.24%) |
Feb 07, 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 965,513 | -1.07(-0.50%) |
Feb 06, 2024 | 210.00 | 215.58 | 209.12 | 215.41 | 1,239,295 | +4.70(+2.23%) |
Feb 05, 2024 | 210.06 | 212.38 | 208.05 | 210.71 | 1,162,178 | -0.04(-0.02%) |
Feb 02, 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 586,472 | -0.55(-0.26%) |
Feb 01, 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 920,991 | +3.07(+1.47%) |
Jan 31, 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 1,716,733 | -8.85(-4.08%) |
Jan 30, 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 665,133 | -0.94(-0.43%) |
Jan 29, 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 611,827 | +1.93(+0.89%) |
Jan 26, 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 1,040,294 | +0.59(+0.27%) |
Jan 25, 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 849,838 | +2.62(+1.23%) |
Jan 24, 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 1,219,425 | -0.65(-0.30%) |
Jan 23, 2024 | 216.20 | 218.20 | 211.82 | 213.53 | 981,798 | -4.22(-1.94%) |
Jan 22, 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 1,047,366 | +2.36(+1.10%) |
Jan 19, 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 1,370,095 | +2.20(+1.03%) |
Jan 18, 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 1,008,533 | +2.28(+1.08%) |
Jan 17, 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 996,905 | -1.79(-0.84%) |
Jan 16, 2024 | 211.43 | 212.92 | 209.42 | 212.70 | 767,720 | -1.15(-0.54%) |
Jan 12, 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 1,053,611 | -0.10(-0.05%) |
Jan 11, 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 2,035,969 | -3.18(-1.46%) |
Jan 10, 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 1,590,492 | -4.62(-2.08%) |
Jan 09, 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 649,621 | -2.31(-1.03%) |
Jan 08, 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 603,139 | +3.54(+1.61%) |
Jan 05, 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 557,977 | +0.44(+0.20%) |
Jan 04, 2024 | 219.11 | 221.44 | 217.76 | 220.08 | 839,748 | +0.07(+0.03%) |
Jan 03, 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 1,201,351 | -10.38(-4.51%) |
Jan 02, 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 812,346 | -0.99(-0.43%) |
Dec 29, 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 517,183 | -1.35(-0.58%) |
Dec 28, 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 511,604 | +0.81(+0.35%) |
Dec 27, 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 574,122 | +0.89(+0.39%) |
Dec 26, 2023 | 229.24 | 231.14 | 228.53 | 231.03 | 408,766 | +1.65(+0.72%) |
Dec 22, 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 621,637 | +0.05(+0.02%) |
Dec 21, 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 835,517 | +4.33(+1.92%) |
Dec 20, 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 1,163,509 | -3.86(-1.69%) |
Dec 19, 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 1,194,876 | +2.89(+1.28%) |
Dec 18, 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 955,046 | -0.75(-0.33%) |
Dec 15, 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 1,655,904 | -3.83(-1.66%) |
Dec 14, 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 1,501,738 | +4.60(+2.04%) |
Dec 13, 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 1,593,838 | +8.52(+3.92%) |
Dec 12, 2023 | 217.02 | 218.12 | 215.66 | 217.43 | 1,119,298 | +1.12(+0.52%) |
Dec 11, 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 726,482 | +1.03(+0.48%) |
Dec 08, 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 603,944 | +0.29(+0.13%) |
Dec 07, 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 773,631 | -0.60(-0.28%) |
Dec 06, 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 1,110,383 | +1.28(+0.60%) |
Dec 05, 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 1,435,550 | -1.96(-0.91%) |
Dec 04, 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 1,336,585 | -0.64(-0.30%) |
Dec 01, 2023 | 214.00 | 217.26 | 211.99 | 216.91 | 1,195,374 | +2.81(+1.31%) |
Nov 30, 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 1,854,491 | +0.29(+0.14%) |
Nov 29, 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 1,204,504 | +2.81(+1.33%) |
Nov 28, 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 1,204,820 | +0.27(+0.13%) |
Nov 27, 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 1,783,165 | -1.28(-0.60%) |
Nov 24, 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 427,925 | +2.49(+1.19%) |
Nov 22, 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 999,997 | +2.07(+1.00%) |
Nov 21, 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 1,290,665 | +2.16(+1.05%) |
Nov 20, 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 1,335,065 | +0.50(+0.24%) |
Nov 17, 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 693,584 | +0.00(+0.00%) |
Nov 16, 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 1,274,425 | -1.04(-0.51%) |
Nov 15, 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 1,284,181 | +5.35(+2.67%) |
Nov 14, 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 1,400,412 | +6.81(+3.52%) |
Nov 13, 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 767,252 | -2.31(-1.18%) |
Nov 10, 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 1,045,873 | +4.07(+2.12%) |
Nov 09, 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 1,610,316 | -7.85(-3.93%) |
Nov 08, 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 1,089,582 | -0.32(-0.16%) |
Nov 07, 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 1,612,605 | +1.68(+0.85%) |
Nov 06, 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 1,906,363 | +1.20(+0.61%) |
Nov 03, 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 3,691,581 | +6.74(+3.54%) |
Nov 02, 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 4,531,226 | +10.45(+5.81%) |
Nov 01, 2023 | 169.95 | 181.06 | 167.42 | 180.01 | 2,652,136 | -0.82(-0.45%) |
Oct 31, 2023 | 178.28 | 181.40 | 177.52 | 180.83 | 1,533,928 | +3.67(+2.07%) |
Oct 30, 2023 | 181.16 | 181.17 | 173.34 | 177.16 | 1,572,042 | -2.78(-1.54%) |
Oct 27, 2023 | 185.10 | 186.01 | 179.10 | 179.94 | 933,468 | -4.48(-2.43%) |
Oct 26, 2023 | 181.22 | 186.58 | 181.22 | 184.42 | 1,515,233 | +3.20(+1.77%) |
Oct 25, 2023 | 183.67 | 186.00 | 178.43 | 181.22 | 1,507,231 | -5.47(-2.93%) |
Oct 24, 2023 | 183.48 | 187.34 | 183.04 | 186.69 | 1,239,544 | +2.98(+1.62%) |
Oct 23, 2023 | 183.68 | 185.88 | 182.79 | 183.71 | 1,037,142 | -0.65(-0.35%) |
Oct 20, 2023 | 186.56 | 187.45 | 184.24 | 184.36 | 1,626,360 | -2.39(-1.28%) |
Oct 19, 2023 | 189.27 | 190.87 | 186.05 | 186.75 | 1,631,792 | -2.20(-1.16%) |
Oct 18, 2023 | 197.31 | 199.09 | 188.79 | 188.95 | 1,575,547 | -10.05(-5.05%) |
Oct 17, 2023 | 196.88 | 200.30 | 196.35 | 199.00 | 1,130,271 | +0.02(+0.01%) |
Oct 16, 2023 | 200.73 | 201.92 | 197.01 | 198.98 | 955,265 | -0.38(-0.19%) |
Oct 13, 2023 | 197.15 | 200.59 | 197.15 | 199.36 | 1,144,468 | +1.75(+0.89%) |
Oct 12, 2023 | 204.09 | 204.60 | 196.40 | 197.61 | 1,081,929 | -6.95(-3.40%) |
Oct 11, 2023 | 201.62 | 204.75 | 201.62 | 204.56 | 871,967 | +3.05(+1.51%) |
Oct 10, 2023 | 199.36 | 203.91 | 198.82 | 201.51 | 1,051,565 | +1.97(+0.99%) |
Oct 09, 2023 | 197.07 | 200.54 | 196.73 | 199.54 | 803,582 | +0.90(+0.45%) |
Oct 06, 2023 | 196.88 | 200.13 | 196.57 | 198.64 | 876,835 | +0.82(+0.41%) |
Oct 05, 2023 | 196.20 | 198.29 | 193.94 | 197.82 | 1,101,580 | +1.39(+0.71%) |
Oct 04, 2023 | 192.23 | 196.99 | 190.48 | 196.43 | 1,697,081 | +5.70(+2.99%) |
Oct 03, 2023 | 192.56 | 194.24 | 189.97 | 190.73 | 849,545 | -3.15(-1.62%) |
Oct 02, 2023 | 196.24 | 196.72 | 191.63 | 193.88 | 1,117,939 | -2.87(-1.46%) |
Sep 29, 2023 | 199.28 | 201.09 | 195.70 | 196.75 | 1,489,925 | -0.95(-0.48%) |
Sep 28, 2023 | 201.97 | 202.02 | 197.23 | 197.70 | 1,978,312 | -4.51(-2.23%) |
Sep 27, 2023 | 201.39 | 204.44 | 201.39 | 202.21 | 1,061,434 | +1.23(+0.61%) |
Sep 26, 2023 | 202.24 | 205.14 | 200.61 | 200.98 | 1,782,111 | -1.41(-0.70%) |
Sep 25, 2023 | 198.04 | 202.51 | 201.41 | 202.39 | 1,068,585 | +3.64(+1.83%) |
Sep 22, 2023 | 199.17 | 201.24 | 195.96 | 198.75 | 1,090,186 | -0.43(-0.22%) |
Sep 21, 2023 | 204.08 | 205.25 | 197.64 | 199.18 | 1,595,500 | -6.24(-3.04%) |
Sep 20, 2023 | 209.91 | 209.91 | 205.09 | 205.42 | 967,832 | -3.46(-1.66%) |
Sep 19, 2023 | 208.21 | 210.33 | 207.72 | 208.88 | 1,013,898 | -0.47(-0.22%) |
Sep 18, 2023 | 210.85 | 211.59 | 209.21 | 209.35 | 871,307 | -2.36(-1.11%) |
Sep 15, 2023 | 212.18 | 216.53 | 210.69 | 211.71 | 2,027,171 | -1.25(-0.59%) |
Sep 14, 2023 | 218.37 | 218.75 | 211.24 | 212.96 | 1,344,528 | -3.64(-1.68%) |
Sep 13, 2023 | 215.98 | 217.99 | 214.79 | 216.60 | 937,915 | -0.17(-0.08%) |
Sep 12, 2023 | 214.80 | 219.28 | 213.56 | 216.77 | 995,548 | +1.44(+0.67%) |
Sep 11, 2023 | 214.44 | 216.58 | 212.97 | 215.33 | 976,300 | +1.80(+0.84%) |
Sep 08, 2023 | 218.39 | 218.39 | 211.94 | 213.53 | 1,302,606 | -5.47(-2.50%) |
Sep 07, 2023 | 219.08 | 221.98 | 218.08 | 219.00 | 1,028,320 | +0.18(+0.08%) |
Sep 06, 2023 | 220.41 | 220.85 | 216.79 | 218.82 | 860,043 | -2.07(-0.94%) |
Sep 05, 2023 | 224.28 | 224.28 | 220.80 | 220.89 | 746,431 | -3.44(-1.53%) |
Sep 01, 2023 | 224.97 | 225.69 | 223.42 | 224.33 | 682,681 | +1.70(+0.76%) |
Aug 31, 2023 | 225.39 | 226.47 | 221.75 | 222.63 | 849,315 | -1.92(-0.86%) |
Aug 30, 2023 | 225.52 | 227.13 | 224.19 | 224.55 | 864,018 | -0.59(-0.26%) |
Aug 29, 2023 | 221.73 | 225.73 | 221.73 | 225.14 | 489,571 | +3.35(+1.51%) |
Aug 28, 2023 | 221.06 | 222.63 | 220.23 | 221.79 | 765,885 | +2.78(+1.27%) |
Aug 25, 2023 | 216.22 | 219.27 | 216.04 | 219.01 | 552,305 | +3.50(+1.62%) |
Aug 24, 2023 | 216.73 | 218.78 | 215.10 | 215.51 | 605,047 | -0.63(-0.29%) |
Aug 23, 2023 | 215.86 | 216.77 | 214.79 | 216.14 | 474,808 | +2.12(+0.99%) |
Aug 22, 2023 | 215.13 | 215.72 | 212.35 | 214.02 | 828,215 | -0.34(-0.16%) |
Aug 21, 2023 | 214.33 | 215.22 | 212.07 | 214.36 | 860,738 | +0.38(+0.18%) |
Aug 18, 2023 | 212.31 | 215.05 | 210.03 | 213.98 | 1,077,823 | -0.23(-0.11%) |
Aug 17, 2023 | 215.53 | 215.78 | 213.34 | 214.21 | 611,235 | -0.99(-0.46%) |
Aug 16, 2023 | 216.22 | 217.69 | 215.15 | 215.20 | 737,575 | -2.46(-1.13%) |
Aug 15, 2023 | 219.33 | 220.43 | 216.69 | 217.66 | 885,089 | -2.46(-1.12%) |
Aug 14, 2023 | 218.71 | 220.66 | 218.52 | 220.12 | 736,865 | +0.28(+0.13%) |
Aug 11, 2023 | 220.13 | 221.13 | 218.52 | 219.84 | 687,857 | -1.94(-0.87%) |
Aug 10, 2023 | 219.48 | 224.30 | 219.01 | 221.78 | 775,817 | +3.10(+1.42%) |
Aug 09, 2023 | 218.31 | 219.84 | 217.42 | 218.68 | 661,880 | -0.18(-0.08%) |
Aug 08, 2023 | 218.17 | 219.26 | 213.50 | 218.86 | 869,155 | -0.44(-0.20%) |
Aug 07, 2023 | 217.31 | 219.60 | 216.75 | 219.30 | 739,305 | +2.37(+1.09%) |
Aug 04, 2023 | 216.03 | 220.26 | 215.59 | 216.93 | 738,706 | +0.64(+0.30%) |
Aug 03, 2023 | 217.77 | 217.77 | 214.02 | 216.29 | 766,017 | -2.80(-1.28%) |
Aug 02, 2023 | 217.01 | 220.59 | 216.10 | 219.09 | 1,119,583 | -0.04(-0.02%) |
Aug 01, 2023 | 220.62 | 222.26 | 214.88 | 219.13 | 2,059,568 | -4.63(-2.07%) |
Jul 31, 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 1,262,032 | -2.39(-1.06%) |
Jul 28, 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 872,233 | +1.59(+0.71%) |
Jul 27, 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 1,215,010 | -7.40(-3.19%) |
Jul 26, 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 684,718 | +0.39(+0.17%) |
Jul 25, 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 841,889 | +3.41(+1.49%) |
Jul 24, 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 1,220,760 | -0.10(-0.04%) |
Jul 21, 2023 | 226.62 | 229.59 | 224.82 | 228.26 | 1,078,386 | +1.89(+0.83%) |
Jul 20, 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 650,183 | +0.91(+0.40%) |
Jul 19, 2023 | 224.68 | 227.13 | 224.14 | 225.46 | 763,491 | +1.23(+0.55%) |
Jul 18, 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 873,894 | +2.86(+1.29%) |
Jul 17, 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 712,768 | +0.27(+0.12%) |
Jul 14, 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 687,849 | +1.47(+0.67%) |
Jul 13, 2023 | 219.47 | 220.07 | 217.81 | 219.63 | 1,287,798 | +0.62(+0.28%) |
Jul 12, 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 894,276 | +2.74(+1.27%) |
Jul 11, 2023 | 218.79 | 219.83 | 214.62 | 216.27 | 1,423,763 | -3.16(-1.44%) |
Jul 10, 2023 | 216.69 | 220.70 | 215.76 | 219.43 | 997,158 | +2.62(+1.21%) |
Jul 07, 2023 | 216.14 | 218.02 | 216.00 | 216.81 | 966,350 | -0.84(-0.39%) |
Jul 06, 2023 | 218.10 | 219.63 | 215.57 | 217.65 | 1,206,827 | -3.25(-1.47%) |
Jul 05, 2023 | 220.43 | 221.76 | 218.10 | 220.90 | 979,591 | -0.17(-0.08%) |
Jul 03, 2023 | 223.81 | 224.39 | 220.14 | 221.07 | 462,049 | -3.70(-1.65%) |
Jun 30, 2023 | 223.46 | 225.40 | 222.11 | 224.77 | 1,092,917 | +3.35(+1.51%) |
Jun 29, 2023 | 218.90 | 221.91 | 217.87 | 221.42 | 869,794 | +2.20(+1.00%) |
Jun 28, 2023 | 214.58 | 219.73 | 212.73 | 219.22 | 1,063,337 | +4.56(+2.12%) |
Jun 27, 2023 | 214.00 | 215.08 | 210.94 | 214.66 | 699,870 | +0.84(+0.39%) |
Jun 26, 2023 | 213.29 | 216.05 | 213.27 | 213.82 | 712,264 | -0.24(-0.11%) |
Jun 23, 2023 | 211.58 | 215.20 | 210.80 | 214.06 | 1,364,953 | +0.44(+0.21%) |
Jun 22, 2023 | 213.60 | 214.79 | 211.67 | 213.62 | 1,194,546 | -0.21(-0.10%) |
Jun 21, 2023 | 214.16 | 215.96 | 212.77 | 213.83 | 1,272,504 | -1.10(-0.51%) |
Jun 20, 2023 | 211.15 | 215.80 | 208.21 | 214.93 | 1,517,658 | -1.09(-0.50%) |
Jun 16, 2023 | 219.42 | 220.03 | 215.74 | 216.02 | 1,182,586 | -0.76(-0.35%) |