Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 324.91 | 326.79 | 318.32 | 326.60 | 1,891,172 | +2.45(+0.76%) |
May 30, 2024 | 321.15 | 325.67 | 319.65 | 324.14 | 1,278,606 | +2.92(+0.91%) |
May 29, 2024 | 324.94 | 326.03 | 320.69 | 321.22 | 1,150,414 | -6.22(-1.90%) |
May 28, 2024 | 336.16 | 337.10 | 326.33 | 327.44 | 1,106,796 | -9.58(-2.84%) |
May 24, 2024 | 332.28 | 337.20 | 331.05 | 337.03 | 541,222 | +4.99(+1.50%) |
May 23, 2024 | 335.64 | 335.77 | 330.73 | 332.04 | 722,432 | -0.61(-0.18%) |
May 22, 2024 | 331.95 | 335.48 | 330.14 | 332.65 | 730,221 | -2.05(-0.61%) |
May 21, 2024 | 329.00 | 335.28 | 328.19 | 334.69 | 824,274 | +4.66(+1.41%) |
May 20, 2024 | 328.39 | 333.37 | 326.76 | 330.04 | 837,862 | +2.26(+0.69%) |
May 17, 2024 | 325.73 | 328.10 | 322.73 | 327.77 | 910,843 | +3.91(+1.21%) |
May 16, 2024 | 330.75 | 332.07 | 322.44 | 323.86 | 1,223,664 | -7.55(-2.28%) |
May 15, 2024 | 330.36 | 333.28 | 329.40 | 331.41 | 914,926 | +2.22(+0.68%) |
May 14, 2024 | 326.89 | 330.14 | 324.47 | 329.19 | 863,686 | +3.41(+1.05%) |
May 13, 2024 | 331.81 | 332.94 | 325.66 | 325.78 | 787,708 | -5.33(-1.61%) |
May 10, 2024 | 333.39 | 334.39 | 330.27 | 331.10 | 746,899 | -0.94(-0.28%) |
May 09, 2024 | 326.75 | 332.54 | 326.41 | 332.04 | 809,768 | +5.31(+1.62%) |
May 08, 2024 | 326.03 | 328.27 | 324.24 | 326.74 | 649,173 | +1.71(+0.52%) |
May 07, 2024 | 324.86 | 326.61 | 323.62 | 325.03 | 798,191 | +0.15(+0.05%) |
May 06, 2024 | 321.13 | 325.67 | 321.13 | 324.88 | 708,863 | +6.43(+2.02%) |
May 03, 2024 | 319.45 | 320.15 | 314.97 | 318.45 | 1,077,376 | +2.49(+0.79%) |
May 02, 2024 | 316.91 | 317.16 | 312.40 | 315.95 | 1,156,234 | +1.81(+0.57%) |
May 01, 2024 | 315.58 | 318.33 | 311.06 | 314.15 | 1,382,344 | -2.35(-0.74%) |
Apr 30, 2024 | 314.15 | 326.23 | 314.15 | 316.50 | 2,426,126 | +16.44(+5.48%) |
Apr 29, 2024 | 303.73 | 307.14 | 299.35 | 300.07 | 1,925,829 | -3.66(-1.21%) |
Apr 26, 2024 | 298.36 | 304.62 | 298.36 | 303.73 | 964,333 | +5.15(+1.72%) |
Apr 25, 2024 | 294.23 | 300.62 | 290.60 | 298.58 | 1,405,497 | +2.87(+0.97%) |
Apr 24, 2024 | 295.76 | 302.60 | 292.62 | 295.71 | 910,432 | +1.40(+0.47%) |
Apr 23, 2024 | 292.68 | 295.39 | 291.51 | 294.31 | 1,034,583 | +3.93(+1.35%) |
Apr 22, 2024 | 290.35 | 293.64 | 288.19 | 290.38 | 1,012,100 | +2.87(+1.00%) |
Apr 19, 2024 | 290.65 | 292.47 | 285.56 | 287.51 | 802,895 | -1.29(-0.45%) |
Apr 18, 2024 | 294.76 | 294.76 | 288.58 | 288.80 | 651,594 | -3.52(-1.20%) |
Apr 17, 2024 | 296.24 | 297.90 | 289.54 | 292.32 | 885,845 | -2.53(-0.86%) |
Apr 16, 2024 | 292.22 | 296.06 | 289.51 | 294.85 | 754,188 | +1.75(+0.60%) |
Apr 15, 2024 | 301.02 | 303.35 | 293.06 | 293.11 | 847,079 | -3.07(-1.04%) |
Apr 12, 2024 | 294.28 | 296.85 | 293.39 | 296.18 | 998,940 | -0.28(-0.09%) |
Apr 11, 2024 | 296.65 | 298.64 | 295.17 | 296.46 | 839,476 | -1.30(-0.44%) |
Apr 10, 2024 | 295.46 | 299.49 | 293.40 | 297.75 | 650,559 | -2.67(-0.89%) |
Apr 09, 2024 | 304.88 | 305.18 | 294.81 | 300.43 | 913,695 | -2.61(-0.86%) |
Apr 08, 2024 | 305.19 | 306.17 | 301.99 | 303.04 | 675,208 | -0.83(-0.27%) |
Apr 05, 2024 | 299.17 | 304.78 | 298.14 | 303.87 | 813,589 | +7.14(+2.41%) |
Apr 04, 2024 | 304.17 | 305.32 | 295.99 | 296.73 | 766,418 | -3.82(-1.27%) |
Apr 03, 2024 | 297.02 | 302.34 | 296.80 | 300.55 | 735,977 | +3.82(+1.29%) |
Apr 02, 2024 | 297.12 | 298.16 | 292.31 | 296.73 | 1,137,377 | +0.78(+0.26%) |
Apr 01, 2024 | 298.71 | 299.12 | 295.33 | 295.95 | 887,094 | -3.46(-1.16%) |
Mar 28, 2024 | 297.09 | 299.98 | 299.56 | 299.41 | 755,988 | +0.49(+0.16%) |
Mar 27, 2024 | 299.93 | 301.08 | 296.11 | 298.92 | 608,649 | +0.43(+0.14%) |
Mar 26, 2024 | 298.21 | 300.86 | 298.21 | 298.49 | 470,457 | -0.35(-0.12%) |
Mar 25, 2024 | 298.81 | 299.96 | 297.63 | 298.84 | 593,584 | -0.66(-0.22%) |
Mar 22, 2024 | 302.75 | 303.50 | 298.95 | 299.50 | 1,066,832 | -3.59(-1.18%) |
Mar 21, 2024 | 298.58 | 304.19 | 297.21 | 303.09 | 1,129,345 | +5.26(+1.76%) |
Mar 20, 2024 | 295.73 | 297.98 | 294.00 | 297.83 | 825,419 | +3.58(+1.22%) |
Mar 19, 2024 | 291.00 | 294.80 | 290.21 | 294.25 | 652,316 | +3.25(+1.12%) |
Mar 18, 2024 | 293.05 | 294.06 | 290.48 | 291.00 | 639,249 | +0.36(+0.12%) |
Mar 15, 2024 | 288.24 | 292.45 | 287.75 | 290.64 | 1,611,293 | -0.53(-0.18%) |
Mar 14, 2024 | 289.33 | 293.69 | 288.07 | 291.17 | 1,351,035 | +5.99(+2.10%) |
Mar 13, 2024 | 287.74 | 288.06 | 284.87 | 285.18 | 1,196,268 | -1.78(-0.62%) |
Mar 12, 2024 | 282.17 | 287.53 | 280.72 | 286.95 | 791,801 | +4.78(+1.69%) |
Mar 11, 2024 | 282.26 | 283.24 | 278.26 | 282.17 | 599,772 | -1.93(-0.68%) |
Mar 08, 2024 | 287.25 | 288.05 | 282.59 | 284.10 | 597,729 | -2.59(-0.90%) |
Mar 07, 2024 | 287.28 | 288.75 | 285.99 | 286.69 | 507,839 | +1.11(+0.39%) |
Mar 06, 2024 | 284.65 | 286.98 | 283.51 | 285.58 | 952,318 | +2.27(+0.80%) |
Mar 05, 2024 | 286.39 | 288.47 | 281.98 | 283.31 | 955,580 | -4.06(-1.41%) |
Mar 04, 2024 | 285.25 | 289.03 | 284.28 | 287.37 | 932,099 | +2.14(+0.75%) |
Mar 01, 2024 | 281.14 | 285.94 | 280.77 | 285.23 | 1,092,206 | +4.00(+1.42%) |
Feb 29, 2024 | 282.89 | 283.20 | 280.92 | 281.23 | 1,600,152 | -0.83(-0.29%) |
Feb 28, 2024 | 283.33 | 285.34 | 281.42 | 282.05 | 1,002,105 | +0.12(+0.04%) |
Feb 27, 2024 | 283.05 | 283.88 | 280.39 | 281.94 | 718,423 | -1.30(-0.46%) |
Feb 26, 2024 | 281.33 | 284.99 | 280.89 | 283.24 | 1,076,071 | +2.99(+1.07%) |
Feb 23, 2024 | 281.79 | 283.59 | 279.70 | 280.24 | 720,974 | -0.46(-0.16%) |
Feb 22, 2024 | 279.05 | 281.67 | 278.93 | 280.70 | 1,593,728 | +5.68(+2.06%) |
Feb 21, 2024 | 274.32 | 275.85 | 273.23 | 275.02 | 1,009,363 | +0.41(+0.15%) |
Feb 20, 2024 | 270.71 | 275.51 | 268.99 | 274.62 | 1,355,343 | +3.97(+1.47%) |
Feb 16, 2024 | 271.05 | 274.43 | 270.23 | 270.65 | 860,316 | -0.79(-0.29%) |
Feb 15, 2024 | 272.40 | 272.72 | 270.26 | 271.43 | 721,957 | +0.15(+0.05%) |
Feb 14, 2024 | 270.81 | 272.14 | 269.18 | 271.29 | 746,102 | +3.42(+1.28%) |
Feb 13, 2024 | 265.44 | 268.77 | 263.89 | 267.86 | 1,095,209 | -2.64(-0.97%) |
Feb 12, 2024 | 273.63 | 273.66 | 270.01 | 270.50 | 878,976 | -3.40(-1.24%) |
Feb 09, 2024 | 268.39 | 273.95 | 268.39 | 273.90 | 964,863 | +5.47(+2.04%) |
Feb 08, 2024 | 272.92 | 272.92 | 268.10 | 268.43 | 1,748,600 | -3.47(-1.28%) |
Feb 07, 2024 | 271.36 | 274.79 | 270.17 | 271.90 | 1,403,172 | +3.18(+1.18%) |
Feb 06, 2024 | 270.51 | 271.42 | 267.10 | 268.72 | 1,150,443 | -1.56(-0.58%) |
Feb 05, 2024 | 272.27 | 273.89 | 268.26 | 270.28 | 1,202,143 | -4.95(-1.80%) |
Feb 02, 2024 | 270.48 | 277.25 | 268.98 | 275.23 | 1,885,394 | +6.01(+2.23%) |
Feb 01, 2024 | 267.00 | 270.55 | 261.65 | 269.23 | 2,470,588 | +18.59(+7.41%) |
Jan 31, 2024 | 255.89 | 256.29 | 249.39 | 250.64 | 2,123,750 | -5.67(-2.21%) |
Jan 30, 2024 | 252.63 | 257.64 | 250.62 | 256.31 | 2,065,659 | +2.97(+1.17%) |
Jan 29, 2024 | 250.50 | 253.54 | 249.37 | 253.34 | 919,579 | +3.23(+1.29%) |
Jan 26, 2024 | 249.76 | 251.75 | 248.66 | 250.10 | 890,840 | -0.61(-0.24%) |
Jan 25, 2024 | 251.59 | 252.12 | 249.27 | 250.71 | 1,133,394 | +0.98(+0.39%) |
Jan 24, 2024 | 253.08 | 253.57 | 249.65 | 249.73 | 1,115,478 | -2.01(-0.80%) |
Jan 23, 2024 | 250.54 | 252.14 | 247.82 | 251.74 | 1,531,175 | +0.52(+0.21%) |
Jan 22, 2024 | 249.22 | 251.87 | 248.71 | 251.22 | 658,060 | +3.69(+1.49%) |
Jan 19, 2024 | 247.61 | 248.49 | 243.93 | 247.53 | 792,439 | +1.58(+0.64%) |
Jan 18, 2024 | 243.96 | 246.44 | 242.75 | 245.95 | 615,221 | +2.88(+1.19%) |
Jan 17, 2024 | 241.45 | 245.08 | 241.45 | 243.06 | 809,218 | -1.08(-0.44%) |
Jan 16, 2024 | 244.23 | 245.34 | 242.47 | 244.15 | 901,547 | -0.63(-0.26%) |
Jan 12, 2024 | 246.38 | 246.38 | 242.87 | 244.77 | 556,120 | +0.16(+0.07%) |
Jan 11, 2024 | 245.74 | 246.09 | 241.13 | 244.62 | 1,066,435 | +0.11(+0.04%) |
Jan 10, 2024 | 243.63 | 244.91 | 242.72 | 244.50 | 865,468 | +1.38(+0.57%) |
Jan 09, 2024 | 240.56 | 243.28 | 239.16 | 243.12 | 771,264 | +1.35(+0.56%) |
Jan 08, 2024 | 239.55 | 241.84 | 237.69 | 241.77 | 775,135 | +2.56(+1.07%) |
Jan 05, 2024 | 239.07 | 240.56 | 236.81 | 239.22 | 969,095 | +0.87(+0.36%) |
Jan 04, 2024 | 235.18 | 239.74 | 235.01 | 238.35 | 1,263,579 | +3.71(+1.58%) |
Jan 03, 2024 | 237.74 | 237.94 | 232.45 | 234.64 | 1,313,825 | -4.64(-1.94%) |
Jan 02, 2024 | 240.10 | 242.46 | 238.49 | 239.28 | 968,956 | -3.25(-1.34%) |
Dec 29, 2023 | 241.93 | 243.47 | 241.51 | 242.54 | 759,777 | +0.09(+0.04%) |
Dec 28, 2023 | 240.94 | 243.90 | 240.66 | 242.45 | 656,196 | -0.14(-0.06%) |
Dec 27, 2023 | 241.75 | 243.52 | 241.47 | 242.59 | 598,709 | +0.21(+0.09%) |
Dec 26, 2023 | 241.01 | 243.17 | 240.22 | 242.38 | 405,540 | +1.33(+0.55%) |
Dec 22, 2023 | 242.64 | 243.41 | 240.16 | 241.04 | 726,879 | -0.99(-0.41%) |
Dec 21, 2023 | 238.76 | 242.27 | 237.91 | 242.04 | 829,341 | +4.82(+2.03%) |
Dec 20, 2023 | 239.71 | 241.82 | 237.07 | 237.22 | 922,592 | -3.22(-1.34%) |
Dec 19, 2023 | 238.99 | 240.65 | 238.32 | 240.44 | 938,089 | +1.68(+0.70%) |
Dec 18, 2023 | 238.64 | 239.18 | 236.94 | 238.76 | 789,869 | +0.18(+0.08%) |
Dec 15, 2023 | 233.53 | 240.05 | 233.14 | 238.58 | 3,078,064 | +1.02(+0.43%) |
Dec 14, 2023 | 237.91 | 239.86 | 234.20 | 237.56 | 1,852,690 | +0.84(+0.36%) |
Dec 13, 2023 | 238.41 | 238.42 | 234.05 | 236.72 | 1,130,278 | -1.26(-0.53%) |
Dec 12, 2023 | 235.03 | 238.46 | 234.53 | 237.98 | 1,152,648 | +1.92(+0.81%) |
Dec 11, 2023 | 233.72 | 237.05 | 233.71 | 236.06 | 1,094,003 | +3.37(+1.45%) |
Dec 08, 2023 | 232.13 | 234.40 | 231.30 | 232.69 | 1,396,182 | +2.64(+1.15%) |
Dec 07, 2023 | 230.14 | 230.15 | 227.79 | 230.06 | 949,472 | +0.88(+0.38%) |
Dec 06, 2023 | 229.50 | 232.39 | 228.31 | 229.18 | 1,392,067 | +0.89(+0.39%) |
Dec 05, 2023 | 226.90 | 228.97 | 226.59 | 228.30 | 1,505,761 | +1.09(+0.48%) |
Dec 04, 2023 | 224.91 | 227.74 | 224.91 | 227.20 | 916,761 | +0.94(+0.42%) |
Dec 01, 2023 | 224.74 | 227.03 | 223.72 | 226.26 | 907,938 | +2.11(+0.94%) |
Nov 30, 2023 | 220.09 | 224.64 | 219.98 | 224.15 | 1,707,199 | +3.51(+1.59%) |
Nov 29, 2023 | 223.19 | 223.84 | 219.95 | 220.64 | 1,120,119 | -0.08(-0.04%) |
Nov 28, 2023 | 223.81 | 223.81 | 219.58 | 220.72 | 1,255,788 | -3.24(-1.45%) |
Nov 27, 2023 | 225.68 | 226.36 | 223.38 | 223.96 | 953,730 | -2.56(-1.13%) |
Nov 24, 2023 | 224.50 | 226.54 | 223.65 | 226.52 | 234,838 | +1.09(+0.48%) |
Nov 22, 2023 | 225.14 | 226.76 | 223.57 | 225.43 | 707,594 | +1.42(+0.63%) |
Nov 21, 2023 | 224.39 | 226.69 | 223.88 | 224.01 | 1,116,712 | -0.91(-0.41%) |
Nov 20, 2023 | 226.46 | 226.90 | 223.50 | 224.92 | 1,030,715 | -1.66(-0.73%) |
Nov 17, 2023 | 225.96 | 226.84 | 224.41 | 226.58 | 1,015,117 | +2.06(+0.92%) |
Nov 16, 2023 | 224.96 | 227.34 | 224.30 | 224.51 | 1,265,424 | +0.82(+0.37%) |
Nov 15, 2023 | 226.60 | 227.72 | 223.40 | 223.69 | 1,853,650 | -3.31(-1.46%) |
Nov 14, 2023 | 226.17 | 227.88 | 224.47 | 227.00 | 1,124,082 | +4.57(+2.05%) |
Nov 13, 2023 | 222.51 | 224.27 | 221.24 | 222.43 | 844,254 | -1.03(-0.46%) |
Nov 10, 2023 | 220.00 | 224.14 | 219.87 | 223.46 | 1,183,330 | +4.45(+2.03%) |
Nov 09, 2023 | 220.00 | 221.63 | 218.65 | 219.01 | 1,061,384 | -0.84(-0.38%) |
Nov 08, 2023 | 218.10 | 220.54 | 217.72 | 219.86 | 1,187,675 | +2.15(+0.99%) |
Nov 07, 2023 | 214.09 | 218.20 | 212.43 | 217.71 | 1,101,488 | +2.53(+1.17%) |
Nov 06, 2023 | 215.78 | 216.78 | 213.43 | 215.18 | 1,141,146 | -0.87(-0.40%) |
Nov 03, 2023 | 215.56 | 217.54 | 213.59 | 216.05 | 1,933,602 | +4.85(+2.29%) |
Nov 02, 2023 | 213.57 | 214.77 | 209.42 | 211.21 | 1,989,578 | -0.39(-0.18%) |
Nov 01, 2023 | 198.78 | 212.86 | 198.21 | 211.59 | 3,715,635 | +22.98(+12.19%) |
Oct 31, 2023 | 185.38 | 189.32 | 184.57 | 188.61 | 1,846,573 | +2.21(+1.19%) |
Oct 30, 2023 | 185.66 | 187.57 | 184.09 | 186.40 | 928,637 | +3.36(+1.84%) |
Oct 27, 2023 | 185.58 | 186.56 | 182.59 | 183.04 | 1,562,306 | -2.72(-1.46%) |
Oct 26, 2023 | 185.66 | 189.14 | 185.20 | 185.75 | 1,640,774 | +2.98(+1.63%) |
Oct 25, 2023 | 183.82 | 186.85 | 182.38 | 182.77 | 1,667,091 | -2.12(-1.15%) |
Oct 24, 2023 | 188.12 | 188.12 | 184.18 | 184.89 | 1,100,387 | -1.33(-0.71%) |
Oct 23, 2023 | 185.95 | 188.69 | 184.61 | 186.22 | 1,309,883 | +0.62(+0.34%) |
Oct 20, 2023 | 188.59 | 189.64 | 184.89 | 185.60 | 2,060,401 | -4.01(-2.12%) |
Oct 19, 2023 | 193.25 | 195.41 | 188.04 | 189.61 | 1,981,224 | -4.62(-2.38%) |
Oct 18, 2023 | 205.05 | 205.05 | 194.06 | 194.23 | 1,800,089 | -13.09(-6.31%) |
Oct 17, 2023 | 205.60 | 208.97 | 203.95 | 207.32 | 1,118,213 | +1.08(+0.52%) |
Oct 16, 2023 | 205.92 | 208.38 | 204.82 | 206.24 | 1,175,245 | +3.38(+1.67%) |
Oct 13, 2023 | 206.14 | 207.36 | 201.00 | 202.86 | 1,053,844 | -2.15(-1.05%) |
Oct 12, 2023 | 209.82 | 209.82 | 203.11 | 205.01 | 1,276,845 | -4.40(-2.10%) |
Oct 11, 2023 | 206.44 | 209.51 | 206.44 | 209.41 | 858,731 | +2.73(+1.32%) |
Oct 10, 2023 | 203.01 | 207.33 | 202.73 | 206.69 | 1,127,559 | +4.20(+2.08%) |
Oct 09, 2023 | 201.48 | 203.31 | 198.60 | 202.48 | 1,216,556 | +0.01(+0.00%) |
Oct 06, 2023 | 196.94 | 204.00 | 196.80 | 202.47 | 1,062,114 | +3.45(+1.73%) |
Oct 05, 2023 | 200.17 | 200.37 | 197.65 | 199.02 | 1,137,571 | +0.43(+0.21%) |
Oct 04, 2023 | 195.20 | 199.39 | 194.47 | 198.60 | 1,014,068 | +4.09(+2.10%) |
Oct 03, 2023 | 196.55 | 198.39 | 193.10 | 194.50 | 1,119,094 | -1.82(-0.93%) |
Oct 02, 2023 | 200.84 | 201.75 | 195.99 | 196.33 | 1,506,969 | -4.77(-2.37%) |
Sep 29, 2023 | 203.78 | 204.20 | 200.91 | 201.10 | 1,339,456 | -1.27(-0.63%) |
Sep 28, 2023 | 198.84 | 206.17 | 198.84 | 202.36 | 1,564,091 | +4.09(+2.06%) |
Sep 27, 2023 | 197.62 | 198.61 | 195.70 | 198.27 | 1,479,326 | +2.73(+1.40%) |
Sep 26, 2023 | 198.03 | 199.01 | 194.88 | 195.54 | 958,342 | -3.84(-1.92%) |
Sep 25, 2023 | 197.55 | 199.65 | 198.61 | 199.37 | 603,718 | +0.71(+0.36%) |
Sep 22, 2023 | 196.54 | 199.95 | 196.54 | 198.66 | 760,379 | +2.41(+1.23%) |
Sep 21, 2023 | 198.69 | 199.20 | 196.16 | 196.25 | 802,424 | -3.19(-1.60%) |
Sep 20, 2023 | 202.65 | 203.30 | 199.06 | 199.44 | 653,490 | -1.85(-0.92%) |
Sep 19, 2023 | 201.48 | 201.96 | 198.84 | 201.29 | 982,061 | -0.61(-0.30%) |
Sep 18, 2023 | 200.59 | 203.69 | 199.83 | 201.91 | 760,941 | +1.23(+0.61%) |
Sep 15, 2023 | 199.58 | 202.79 | 199.09 | 200.68 | 1,626,397 | +0.44(+0.22%) |
Sep 14, 2023 | 205.65 | 206.58 | 198.38 | 200.24 | 1,854,349 | -5.22(-2.54%) |
Sep 13, 2023 | 205.99 | 207.78 | 204.44 | 205.47 | 1,259,556 | -1.13(-0.55%) |
Sep 12, 2023 | 207.82 | 209.69 | 205.56 | 206.60 | 1,281,752 | -1.92(-0.92%) |
Sep 11, 2023 | 205.09 | 208.91 | 204.16 | 208.52 | 1,570,366 | +4.42(+2.17%) |
Sep 08, 2023 | 204.82 | 205.18 | 202.80 | 204.10 | 852,246 | -0.56(-0.28%) |
Sep 07, 2023 | 202.99 | 205.11 | 200.16 | 204.66 | 1,017,478 | +2.29(+1.13%) |
Sep 06, 2023 | 199.67 | 202.58 | 199.26 | 202.37 | 1,003,160 | +3.63(+1.82%) |
Sep 05, 2023 | 202.86 | 203.32 | 197.19 | 198.75 | 969,604 | -4.65(-2.29%) |
Sep 01, 2023 | 204.66 | 205.05 | 202.82 | 203.40 | 866,179 | -0.03(-0.01%) |
Aug 31, 2023 | 204.11 | 205.14 | 203.41 | 203.43 | 949,967 | +0.08(+0.04%) |
Aug 30, 2023 | 203.41 | 204.32 | 202.45 | 203.34 | 718,377 | +0.16(+0.08%) |
Aug 29, 2023 | 200.55 | 203.21 | 199.07 | 203.19 | 808,501 | +2.13(+1.06%) |
Aug 28, 2023 | 200.41 | 202.16 | 200.05 | 201.06 | 457,819 | +1.02(+0.51%) |
Aug 25, 2023 | 198.17 | 200.92 | 197.03 | 200.04 | 1,163,106 | +3.19(+1.62%) |
Aug 24, 2023 | 198.82 | 200.87 | 196.77 | 196.85 | 902,276 | -2.09(-1.05%) |
Aug 23, 2023 | 195.14 | 199.64 | 194.60 | 198.94 | 613,803 | +4.19(+2.15%) |
Aug 22, 2023 | 196.26 | 196.74 | 193.85 | 194.75 | 646,255 | -1.18(-0.60%) |
Aug 21, 2023 | 194.44 | 196.56 | 192.86 | 195.93 | 735,361 | +1.45(+0.75%) |
Aug 18, 2023 | 193.86 | 196.20 | 193.59 | 194.48 | 784,878 | -0.67(-0.34%) |
Aug 17, 2023 | 200.45 | 200.90 | 194.74 | 195.15 | 922,343 | -5.43(-2.71%) |
Aug 16, 2023 | 199.78 | 202.68 | 199.47 | 200.58 | 967,444 | +0.09(+0.04%) |
Aug 15, 2023 | 200.89 | 201.87 | 199.91 | 200.49 | 841,129 | -1.79(-0.88%) |
Aug 14, 2023 | 199.88 | 202.38 | 199.19 | 202.28 | 742,895 | +1.67(+0.83%) |
Aug 11, 2023 | 199.13 | 201.68 | 199.13 | 200.61 | 738,621 | +1.02(+0.51%) |
Aug 10, 2023 | 199.47 | 202.27 | 198.29 | 199.59 | 894,103 | +0.08(+0.04%) |
Aug 09, 2023 | 202.56 | 203.38 | 199.18 | 199.51 | 766,687 | -3.45(-1.70%) |
Aug 08, 2023 | 204.40 | 204.41 | 201.81 | 202.96 | 1,008,415 | -2.78(-1.35%) |
Aug 07, 2023 | 202.91 | 206.54 | 202.71 | 205.74 | 918,086 | +4.11(+2.04%) |
Aug 04, 2023 | 204.94 | 204.94 | 200.83 | 201.63 | 1,103,608 | -1.05(-0.52%) |
Aug 03, 2023 | 202.71 | 205.72 | 200.44 | 202.67 | 1,583,821 | +0.19(+0.09%) |
Aug 02, 2023 | 199.16 | 206.04 | 197.49 | 202.49 | 2,237,725 | +5.95(+3.03%) |
Aug 01, 2023 | 196.44 | 199.31 | 195.40 | 196.53 | 1,178,638 | -0.41(-0.21%) |
Jul 31, 2023 | 197.40 | 197.56 | 195.57 | 196.94 | 1,082,620 | +0.87(+0.44%) |
Jul 28, 2023 | 197.10 | 197.23 | 195.50 | 196.07 | 1,039,651 | +1.42(+0.73%) |
Jul 27, 2023 | 192.76 | 195.41 | 192.14 | 194.65 | 1,432,818 | +2.80(+1.46%) |
Jul 26, 2023 | 191.19 | 192.29 | 190.14 | 191.84 | 1,082,159 | -0.15(-0.08%) |
Jul 25, 2023 | 191.63 | 192.89 | 190.88 | 191.99 | 949,298 | -0.04(-0.02%) |
Jul 24, 2023 | 191.77 | 194.48 | 191.57 | 192.03 | 955,733 | +0.57(+0.30%) |
Jul 21, 2023 | 193.16 | 193.56 | 190.01 | 191.46 | 1,366,210 | -1.71(-0.88%) |
Jul 20, 2023 | 194.46 | 194.46 | 191.16 | 193.16 | 1,472,098 | -0.23(-0.12%) |
Jul 19, 2023 | 195.08 | 196.50 | 192.72 | 193.39 | 1,226,606 | -3.31(-1.68%) |
Jul 18, 2023 | 195.31 | 197.28 | 195.31 | 196.70 | 918,457 | +0.35(+0.18%) |
Jul 17, 2023 | 193.15 | 197.32 | 193.15 | 196.35 | 939,146 | +2.51(+1.29%) |
Jul 14, 2023 | 193.09 | 194.09 | 191.72 | 193.85 | 948,217 | +0.86(+0.45%) |
Jul 13, 2023 | 191.35 | 193.27 | 190.62 | 192.99 | 798,688 | +0.95(+0.49%) |
Jul 12, 2023 | 193.23 | 194.91 | 191.49 | 192.04 | 1,027,319 | +0.55(+0.29%) |
Jul 11, 2023 | 191.94 | 192.72 | 190.35 | 191.49 | 944,215 | +0.32(+0.17%) |
Jul 10, 2023 | 187.63 | 191.18 | 187.25 | 191.17 | 804,297 | +4.35(+2.33%) |
Jul 07, 2023 | 186.72 | 189.13 | 185.80 | 186.82 | 779,101 | -0.61(-0.33%) |
Jul 06, 2023 | 186.71 | 188.47 | 185.61 | 187.43 | 1,084,618 | +0.04(+0.02%) |
Jul 05, 2023 | 187.12 | 188.88 | 186.79 | 187.39 | 901,919 | -1.41(-0.75%) |
Jul 03, 2023 | 187.70 | 190.15 | 186.79 | 188.80 | 452,767 | -0.06(-0.03%) |
Jun 30, 2023 | 188.71 | 190.30 | 188.00 | 188.86 | 1,009,860 | +1.26(+0.67%) |
Jun 29, 2023 | 185.21 | 187.62 | 184.47 | 187.60 | 1,042,721 | +3.21(+1.74%) |
Jun 28, 2023 | 185.24 | 185.24 | 183.65 | 184.40 | 989,345 | -1.58(-0.85%) |
Jun 27, 2023 | 185.63 | 187.01 | 184.90 | 185.98 | 1,237,565 | +1.82(+0.99%) |
Jun 26, 2023 | 183.57 | 186.03 | 183.26 | 184.16 | 1,053,637 | +0.33(+0.18%) |
Jun 23, 2023 | 181.71 | 184.43 | 180.66 | 183.82 | 2,033,162 | +1.28(+0.70%) |
Jun 22, 2023 | 183.89 | 185.34 | 181.92 | 182.54 | 1,408,848 | -1.09(-0.59%) |
Jun 21, 2023 | 182.78 | 185.25 | 181.93 | 183.63 | 1,171,705 | +0.25(+0.13%) |
Jun 20, 2023 | 183.25 | 184.50 | 183.01 | 183.38 | 1,005,093 | -1.33(-0.72%) |
Jun 16, 2023 | 184.51 | 185.50 | 183.82 | 184.71 | 2,127,616 | +1.79(+0.98%) |
Jun 15, 2023 | 179.31 | 183.39 | 179.18 | 182.93 | 1,136,090 | +3.82(+2.13%) |
Jun 14, 2023 | 179.97 | 181.02 | 178.44 | 179.10 | 1,297,552 | +0.34(+0.19%) |
Jun 13, 2023 | 174.10 | 178.79 | 174.10 | 178.77 | 1,372,776 | +5.20(+3.00%) |
Jun 12, 2023 | 174.17 | 174.56 | 173.16 | 173.56 | 1,335,219 | -0.45(-0.26%) |
Jun 09, 2023 | 175.14 | 175.73 | 172.81 | 174.02 | 1,030,996 | -0.64(-0.37%) |
Jun 08, 2023 | 172.81 | 175.10 | 172.47 | 174.66 | 1,010,226 | +0.71(+0.41%) |
Jun 07, 2023 | 172.64 | 175.74 | 171.09 | 173.95 | 1,278,156 | +1.40(+0.81%) |
Jun 06, 2023 | 169.53 | 173.33 | 169.48 | 172.55 | 1,027,454 | +2.30(+1.35%) |
Jun 05, 2023 | 171.11 | 171.58 | 169.48 | 170.25 | 778,037 | -0.59(-0.35%) |
Jun 02, 2023 | 166.80 | 171.12 | 166.72 | 170.84 | 1,076,461 | +7.01(+4.28%) |