Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 238.00 | 239.40 | 236.43 | 237.94 | 222,190 | +0.04(+0.02%) |
May 23, 2024 | 243.45 | 243.45 | 237.64 | 237.90 | 261,774 | -5.22(-2.15%) |
May 22, 2024 | 242.64 | 248.78 | 242.34 | 243.12 | 306,609 | -0.02(-0.01%) |
May 21, 2024 | 246.16 | 258.13 | 243.09 | 243.14 | 619,675 | -25.27(-9.41%) |
May 20, 2024 | 271.30 | 272.26 | 267.64 | 268.41 | 401,525 | -2.56(-0.94%) |
May 17, 2024 | 271.15 | 271.71 | 268.84 | 270.97 | 812,283 | +1.09(+0.40%) |
May 16, 2024 | 274.03 | 274.03 | 269.42 | 269.88 | 416,773 | -3.99(-1.46%) |
May 15, 2024 | 272.76 | 275.11 | 272.75 | 273.87 | 204,020 | +2.56(+0.95%) |
May 14, 2024 | 273.58 | 274.59 | 270.99 | 271.31 | 302,270 | -1.77(-0.65%) |
May 13, 2024 | 278.59 | 278.59 | 273.01 | 273.07 | 197,532 | -5.12(-1.84%) |
May 10, 2024 | 277.30 | 278.68 | 274.85 | 278.19 | 365,558 | +1.05(+0.38%) |
May 09, 2024 | 270.79 | 277.36 | 270.55 | 277.14 | 301,579 | +6.82(+2.52%) |
May 08, 2024 | 270.39 | 270.95 | 267.24 | 270.32 | 298,733 | -1.06(-0.39%) |
May 07, 2024 | 270.45 | 273.84 | 270.45 | 271.38 | 223,127 | +1.41(+0.52%) |
May 06, 2024 | 266.92 | 270.20 | 266.92 | 269.97 | 207,760 | +5.03(+1.90%) |
May 03, 2024 | 263.78 | 265.40 | 262.17 | 264.94 | 171,591 | +2.80(+1.07%) |
May 02, 2024 | 261.40 | 263.13 | 259.42 | 262.14 | 213,764 | +1.84(+0.71%) |
May 01, 2024 | 257.28 | 263.01 | 256.56 | 260.30 | 260,921 | +2.75(+1.07%) |
Apr 30, 2024 | 261.10 | 261.87 | 257.22 | 257.54 | 249,788 | -4.29(-1.64%) |
Apr 29, 2024 | 260.31 | 262.24 | 259.43 | 261.83 | 136,250 | +2.09(+0.80%) |
Apr 26, 2024 | 258.77 | 261.22 | 258.36 | 259.75 | 166,061 | +0.74(+0.28%) |
Apr 25, 2024 | 257.96 | 260.22 | 255.14 | 259.01 | 203,341 | -0.40(-0.15%) |
Apr 24, 2024 | 260.77 | 262.00 | 257.51 | 259.41 | 162,950 | -2.01(-0.77%) |
Apr 23, 2024 | 261.04 | 262.26 | 257.86 | 261.42 | 192,797 | +1.56(+0.60%) |
Apr 22, 2024 | 260.13 | 262.26 | 258.23 | 259.87 | 145,945 | +0.93(+0.36%) |
Apr 19, 2024 | 258.02 | 260.44 | 257.06 | 258.94 | 145,600 | +0.47(+0.18%) |
Apr 18, 2024 | 261.64 | 262.07 | 258.17 | 258.47 | 105,670 | -1.68(-0.64%) |
Apr 17, 2024 | 262.32 | 262.57 | 259.63 | 260.15 | 134,126 | -1.86(-0.71%) |
Apr 16, 2024 | 261.34 | 263.34 | 260.34 | 262.00 | 143,975 | -0.47(-0.18%) |
Apr 15, 2024 | 265.90 | 267.03 | 261.73 | 262.47 | 139,223 | -1.52(-0.57%) |
Apr 12, 2024 | 266.40 | 266.40 | 262.08 | 263.99 | 219,217 | -4.23(-1.58%) |
Apr 11, 2024 | 270.87 | 270.87 | 267.89 | 268.22 | 247,786 | -2.87(-1.06%) |
Apr 10, 2024 | 269.15 | 271.62 | 268.64 | 271.09 | 252,683 | -1.99(-0.73%) |
Apr 09, 2024 | 271.54 | 273.07 | 268.76 | 273.07 | 166,151 | +2.50(+0.93%) |
Apr 08, 2024 | 271.33 | 272.09 | 270.28 | 270.57 | 185,329 | +0.12(+0.04%) |
Apr 05, 2024 | 270.96 | 271.38 | 268.65 | 270.45 | 172,083 | +0.33(+0.12%) |
Apr 04, 2024 | 272.32 | 277.30 | 268.92 | 270.12 | 351,483 | -2.19(-0.81%) |
Apr 03, 2024 | 268.29 | 272.60 | 268.29 | 272.32 | 217,939 | +2.72(+1.01%) |
Apr 02, 2024 | 270.60 | 270.78 | 268.16 | 269.59 | 238,625 | -1.42(-0.52%) |
Apr 01, 2024 | 273.85 | 274.13 | 270.97 | 271.01 | 195,437 | -2.84(-1.04%) |
Mar 28, 2024 | 273.55 | 275.40 | 271.50 | 273.85 | 232,789 | +0.80(+0.29%) |
Mar 27, 2024 | 269.43 | 273.24 | 268.21 | 273.06 | 192,941 | +5.30(+1.98%) |
Mar 26, 2024 | 266.72 | 269.50 | 265.64 | 267.76 | 279,616 | +1.28(+0.48%) |
Mar 25, 2024 | 268.42 | 268.83 | 265.91 | 266.48 | 199,836 | -1.37(-0.51%) |
Mar 22, 2024 | 270.31 | 270.31 | 266.27 | 267.85 | 190,105 | -1.62(-0.60%) |
Mar 21, 2024 | 265.06 | 270.06 | 265.06 | 269.46 | 153,566 | +5.18(+1.96%) |
Mar 20, 2024 | 261.27 | 264.37 | 260.95 | 264.29 | 216,067 | +2.35(+0.90%) |
Mar 19, 2024 | 263.33 | 263.65 | 261.25 | 261.93 | 155,184 | -1.06(-0.40%) |
Mar 18, 2024 | 262.94 | 265.40 | 262.22 | 262.99 | 172,676 | +0.45(+0.17%) |
Mar 15, 2024 | 262.34 | 265.13 | 261.99 | 262.54 | 517,636 | -0.98(-0.37%) |
Mar 14, 2024 | 264.05 | 264.05 | 260.45 | 263.52 | 216,627 | -0.77(-0.29%) |
Mar 13, 2024 | 263.37 | 264.56 | 262.50 | 264.29 | 181,517 | +1.08(+0.41%) |
Mar 12, 2024 | 262.19 | 263.64 | 260.88 | 263.21 | 198,076 | +0.64(+0.24%) |
Mar 11, 2024 | 264.05 | 264.05 | 260.33 | 262.57 | 156,764 | -1.53(-0.58%) |
Mar 08, 2024 | 266.72 | 268.24 | 262.92 | 264.10 | 213,088 | -2.62(-0.98%) |
Mar 07, 2024 | 265.99 | 267.87 | 264.66 | 266.72 | 132,405 | +2.20(+0.83%) |
Mar 06, 2024 | 263.09 | 265.46 | 261.94 | 264.52 | 152,342 | +3.38(+1.29%) |
Mar 05, 2024 | 264.34 | 264.34 | 260.24 | 261.13 | 183,083 | -3.52(-1.33%) |
Mar 04, 2024 | 265.78 | 267.50 | 264.32 | 264.66 | 179,025 | -0.77(-0.29%) |
Mar 01, 2024 | 264.45 | 265.90 | 263.76 | 265.42 | 231,491 | +0.44(+0.17%) |
Feb 29, 2024 | 267.68 | 268.83 | 264.12 | 264.99 | 561,791 | -1.31(-0.49%) |
Feb 28, 2024 | 266.54 | 268.95 | 264.28 | 266.29 | 220,683 | -1.04(-0.39%) |
Feb 27, 2024 | 270.50 | 270.50 | 264.49 | 267.33 | 284,977 | -2.86(-1.06%) |
Feb 26, 2024 | 270.38 | 272.41 | 270.03 | 270.19 | 223,262 | -2.83(-1.04%) |
Feb 23, 2024 | 274.27 | 274.69 | 270.79 | 273.02 | 281,413 | +0.25(+0.09%) |
Feb 22, 2024 | 262.39 | 274.98 | 262.39 | 272.77 | 375,523 | +11.74(+4.50%) |
Feb 21, 2024 | 264.36 | 264.60 | 260.09 | 261.04 | 318,435 | -2.41(-0.92%) |
Feb 20, 2024 | 263.39 | 264.25 | 261.25 | 263.45 | 179,073 | +0.04(+0.02%) |
Feb 16, 2024 | 263.52 | 266.79 | 262.65 | 263.41 | 197,687 | -0.97(-0.37%) |
Feb 15, 2024 | 263.82 | 264.62 | 261.86 | 264.38 | 154,437 | +1.99(+0.76%) |
Feb 14, 2024 | 260.00 | 262.41 | 259.47 | 262.39 | 146,021 | +3.33(+1.29%) |
Feb 13, 2024 | 259.68 | 262.14 | 257.15 | 259.05 | 220,796 | -4.37(-1.66%) |
Feb 12, 2024 | 262.67 | 265.16 | 261.79 | 263.42 | 196,687 | +1.12(+0.43%) |
Feb 09, 2024 | 261.04 | 262.61 | 259.49 | 262.30 | 149,899 | +1.75(+0.67%) |
Feb 08, 2024 | 256.23 | 261.45 | 254.29 | 260.55 | 234,233 | +6.03(+2.37%) |
Feb 07, 2024 | 254.03 | 255.25 | 252.10 | 254.52 | 133,806 | +2.15(+0.85%) |
Feb 06, 2024 | 251.85 | 252.76 | 250.62 | 252.37 | 160,294 | +1.03(+0.41%) |
Feb 05, 2024 | 252.91 | 253.70 | 249.49 | 251.34 | 176,033 | -4.06(-1.59%) |
Feb 02, 2024 | 254.88 | 257.21 | 252.84 | 255.40 | 196,725 | -0.66(-0.26%) |
Feb 01, 2024 | 252.33 | 256.70 | 248.92 | 256.06 | 237,723 | +5.61(+2.24%) |
Jan 31, 2024 | 256.27 | 256.27 | 249.76 | 250.45 | 739,005 | -5.48(-2.14%) |
Jan 30, 2024 | 252.06 | 256.03 | 252.06 | 255.93 | 235,247 | +2.21(+0.87%) |
Jan 29, 2024 | 250.34 | 253.80 | 249.91 | 253.72 | 127,173 | +2.80(+1.11%) |
Jan 26, 2024 | 253.14 | 253.55 | 250.00 | 250.93 | 149,294 | -1.84(-0.73%) |
Jan 25, 2024 | 252.63 | 253.46 | 251.60 | 252.77 | 189,014 | +2.98(+1.20%) |
Jan 24, 2024 | 254.25 | 254.71 | 249.64 | 249.78 | 145,342 | -3.26(-1.29%) |
Jan 23, 2024 | 254.44 | 254.44 | 250.74 | 253.04 | 176,626 | +0.42(+0.17%) |
Jan 22, 2024 | 252.78 | 253.71 | 250.68 | 252.63 | 169,006 | +0.49(+0.19%) |
Jan 19, 2024 | 251.27 | 252.91 | 248.58 | 252.14 | 250,295 | +1.87(+0.75%) |
Jan 18, 2024 | 248.96 | 251.88 | 248.70 | 250.27 | 265,653 | +2.07(+0.83%) |
Jan 17, 2024 | 246.58 | 249.78 | 246.58 | 248.20 | 202,981 | -1.07(-0.43%) |
Jan 16, 2024 | 248.74 | 249.77 | 247.57 | 249.27 | 200,166 | -1.08(-0.43%) |
Jan 12, 2024 | 252.11 | 252.11 | 249.00 | 250.35 | 104,988 | +1.01(+0.40%) |
Jan 11, 2024 | 248.94 | 249.63 | 246.47 | 249.34 | 133,514 | -0.01(-0.00%) |
Jan 10, 2024 | 248.84 | 249.45 | 246.29 | 249.35 | 156,114 | +0.30(+0.12%) |
Jan 09, 2024 | 248.87 | 249.75 | 247.99 | 249.05 | 143,821 | -2.50(-0.99%) |
Jan 08, 2024 | 248.61 | 251.62 | 247.81 | 251.55 | 179,609 | +3.08(+1.24%) |
Jan 05, 2024 | 249.61 | 250.97 | 248.38 | 248.47 | 177,969 | -1.41(-0.57%) |
Jan 04, 2024 | 250.05 | 252.81 | 249.23 | 249.88 | 254,170 | -0.44(-0.17%) |
Jan 03, 2024 | 254.82 | 255.52 | 250.32 | 250.32 | 245,409 | -7.02(-2.73%) |
Jan 02, 2024 | 260.74 | 262.23 | 256.62 | 257.34 | 260,342 | -5.48(-2.09%) |
Dec 29, 2023 | 262.29 | 264.64 | 262.03 | 262.82 | 155,999 | -0.36(-0.14%) |
Dec 28, 2023 | 263.54 | 264.26 | 262.42 | 263.18 | 153,026 | +0.33(+0.13%) |
Dec 27, 2023 | 263.12 | 263.90 | 262.37 | 262.85 | 164,971 | +0.21(+0.08%) |
Dec 26, 2023 | 259.73 | 262.74 | 259.73 | 262.64 | 124,966 | +2.61(+1.00%) |
Dec 22, 2023 | 258.53 | 261.10 | 256.96 | 260.04 | 208,238 | +2.18(+0.85%) |
Dec 21, 2023 | 255.93 | 258.12 | 255.60 | 257.86 | 200,533 | +4.10(+1.62%) |
Dec 20, 2023 | 253.62 | 258.32 | 251.12 | 253.76 | 267,090 | -0.67(-0.26%) |
Dec 19, 2023 | 254.70 | 255.32 | 252.85 | 254.43 | 195,054 | +0.94(+0.37%) |
Dec 18, 2023 | 250.12 | 253.60 | 248.01 | 253.49 | 304,286 | +3.48(+1.39%) |
Dec 15, 2023 | 249.59 | 255.05 | 248.27 | 250.01 | 612,443 | +1.94(+0.78%) |
Dec 14, 2023 | 241.87 | 249.25 | 236.31 | 248.06 | 624,471 | +9.21(+3.86%) |
Dec 13, 2023 | 236.10 | 239.71 | 234.12 | 238.86 | 336,888 | +2.86(+1.21%) |
Dec 12, 2023 | 236.16 | 237.10 | 234.97 | 236.00 | 303,073 | +0.18(+0.08%) |
Dec 11, 2023 | 237.65 | 238.52 | 235.63 | 235.82 | 270,468 | -1.49(-0.63%) |
Dec 08, 2023 | 239.76 | 240.88 | 237.20 | 237.31 | 236,872 | -1.91(-0.80%) |
Dec 07, 2023 | 239.59 | 239.59 | 236.99 | 239.21 | 303,497 | -0.03(-0.01%) |
Dec 06, 2023 | 237.12 | 240.83 | 237.12 | 239.24 | 284,270 | +3.10(+1.31%) |
Dec 05, 2023 | 237.72 | 237.92 | 235.81 | 236.15 | 148,272 | -2.33(-0.98%) |
Dec 04, 2023 | 234.94 | 238.68 | 234.42 | 238.48 | 202,651 | +1.53(+0.65%) |
Dec 01, 2023 | 233.69 | 236.99 | 233.41 | 236.95 | 180,260 | +3.43(+1.47%) |
Nov 30, 2023 | 231.46 | 233.75 | 229.96 | 233.52 | 359,956 | +2.72(+1.18%) |
Nov 29, 2023 | 231.62 | 232.51 | 230.35 | 230.80 | 111,664 | +0.94(+0.41%) |
Nov 28, 2023 | 232.75 | 232.75 | 229.69 | 229.86 | 118,155 | -2.41(-1.04%) |
Nov 27, 2023 | 231.60 | 232.69 | 230.82 | 232.27 | 153,301 | -1.12(-0.48%) |
Nov 24, 2023 | 230.79 | 233.39 | 230.79 | 233.39 | 62,548 | +2.37(+1.03%) |
Nov 22, 2023 | 232.65 | 232.77 | 230.32 | 231.02 | 145,632 | -0.62(-0.27%) |
Nov 21, 2023 | 232.02 | 232.32 | 230.66 | 231.64 | 101,904 | -0.38(-0.16%) |
Nov 20, 2023 | 231.61 | 233.04 | 228.96 | 232.02 | 145,558 | +0.37(+0.16%) |
Nov 17, 2023 | 231.79 | 231.79 | 229.83 | 231.65 | 200,075 | +1.73(+0.75%) |
Nov 16, 2023 | 231.90 | 232.38 | 229.15 | 229.93 | 129,281 | -1.82(-0.78%) |
Nov 15, 2023 | 231.15 | 234.70 | 231.15 | 231.74 | 171,640 | +1.25(+0.54%) |
Nov 14, 2023 | 225.24 | 230.54 | 224.92 | 230.49 | 165,146 | +8.66(+3.91%) |
Nov 13, 2023 | 222.41 | 223.22 | 221.16 | 221.83 | 138,875 | -1.54(-0.69%) |
Nov 10, 2023 | 221.17 | 223.50 | 219.60 | 223.37 | 138,458 | +3.61(+1.64%) |
Nov 09, 2023 | 221.66 | 222.04 | 218.98 | 219.76 | 175,142 | -0.15(-0.07%) |
Nov 08, 2023 | 219.16 | 221.07 | 219.16 | 219.90 | 166,828 | +1.12(+0.51%) |
Nov 07, 2023 | 219.06 | 220.44 | 217.76 | 218.78 | 131,046 | -0.73(-0.33%) |
Nov 06, 2023 | 220.51 | 220.51 | 218.40 | 219.51 | 154,226 | -0.32(-0.14%) |
Nov 03, 2023 | 218.74 | 221.44 | 218.74 | 219.82 | 170,078 | +4.28(+1.98%) |
Nov 02, 2023 | 211.81 | 215.66 | 211.39 | 215.55 | 218,649 | +5.66(+2.70%) |
Nov 01, 2023 | 211.36 | 211.61 | 207.29 | 209.88 | 217,845 | -1.06(-0.50%) |
Oct 31, 2023 | 210.56 | 212.19 | 210.47 | 210.94 | 369,930 | +0.43(+0.20%) |
Oct 30, 2023 | 211.96 | 211.96 | 208.50 | 210.52 | 212,962 | +0.03(+0.01%) |
Oct 27, 2023 | 211.15 | 213.09 | 210.10 | 210.49 | 207,924 | -0.66(-0.31%) |
Oct 26, 2023 | 209.79 | 214.10 | 209.79 | 211.15 | 212,448 | +2.07(+0.99%) |
Oct 25, 2023 | 211.63 | 212.16 | 208.43 | 209.08 | 190,825 | -3.13(-1.48%) |
Oct 24, 2023 | 213.43 | 213.43 | 210.63 | 212.21 | 171,174 | +0.88(+0.42%) |
Oct 23, 2023 | 213.86 | 215.04 | 211.20 | 211.33 | 170,629 | -2.32(-1.09%) |
Oct 20, 2023 | 215.05 | 215.84 | 213.52 | 213.65 | 171,798 | -0.84(-0.39%) |
Oct 19, 2023 | 216.61 | 218.61 | 214.06 | 214.50 | 237,574 | -1.29(-0.60%) |
Oct 18, 2023 | 221.38 | 221.38 | 215.28 | 215.79 | 212,965 | -6.66(-2.99%) |
Oct 17, 2023 | 221.79 | 224.64 | 221.52 | 222.44 | 175,185 | -0.33(-0.15%) |
Oct 16, 2023 | 223.14 | 224.34 | 221.09 | 222.77 | 182,027 | +1.89(+0.86%) |
Oct 13, 2023 | 226.71 | 226.71 | 219.90 | 220.88 | 179,055 | -4.86(-2.15%) |
Oct 12, 2023 | 227.34 | 228.58 | 224.82 | 225.74 | 288,493 | -0.40(-0.18%) |
Oct 11, 2023 | 225.48 | 226.22 | 224.77 | 226.14 | 97,487 | +1.18(+0.52%) |
Oct 10, 2023 | 225.01 | 227.12 | 224.72 | 224.96 | 215,875 | +1.37(+0.61%) |
Oct 09, 2023 | 219.81 | 223.89 | 219.53 | 223.59 | 155,997 | +2.54(+1.15%) |
Oct 06, 2023 | 219.88 | 222.34 | 218.72 | 221.05 | 152,569 | +0.90(+0.41%) |
Oct 05, 2023 | 222.09 | 222.79 | 218.72 | 220.14 | 197,657 | -1.27(-0.57%) |
Oct 04, 2023 | 218.69 | 221.85 | 218.01 | 221.41 | 243,829 | +2.72(+1.24%) |
Oct 03, 2023 | 219.06 | 221.37 | 218.53 | 218.69 | 168,994 | -0.96(-0.44%) |
Oct 02, 2023 | 220.97 | 221.46 | 219.01 | 219.66 | 176,493 | -1.79(-0.81%) |
Sep 29, 2023 | 222.90 | 223.32 | 220.34 | 221.44 | 235,212 | +0.10(+0.04%) |
Sep 28, 2023 | 218.72 | 222.43 | 218.62 | 221.34 | 228,201 | +2.97(+1.36%) |
Sep 27, 2023 | 215.74 | 219.05 | 215.12 | 218.38 | 355,481 | +3.80(+1.77%) |
Sep 26, 2023 | 218.50 | 218.97 | 214.13 | 214.58 | 395,782 | -7.95(-3.57%) |
Sep 25, 2023 | 222.04 | 223.22 | 222.35 | 222.52 | 169,493 | +0.08(+0.04%) |
Sep 22, 2023 | 221.83 | 223.69 | 221.03 | 222.44 | 217,141 | +0.46(+0.21%) |
Sep 21, 2023 | 225.22 | 225.84 | 221.89 | 221.99 | 237,707 | -4.03(-1.78%) |
Sep 20, 2023 | 229.95 | 231.08 | 225.82 | 226.02 | 223,189 | -2.94(-1.28%) |
Sep 19, 2023 | 229.35 | 229.35 | 227.65 | 228.95 | 195,917 | -0.62(-0.27%) |
Sep 18, 2023 | 228.67 | 231.60 | 227.75 | 229.58 | 312,063 | +0.58(+0.25%) |
Sep 15, 2023 | 231.21 | 231.43 | 228.44 | 229.00 | 315,239 | -1.95(-0.84%) |
Sep 14, 2023 | 231.41 | 232.08 | 229.53 | 230.95 | 166,476 | +1.50(+0.65%) |
Sep 13, 2023 | 230.90 | 230.91 | 228.65 | 229.45 | 200,303 | -0.98(-0.43%) |
Sep 12, 2023 | 231.87 | 233.40 | 229.81 | 230.43 | 132,662 | -2.62(-1.12%) |
Sep 11, 2023 | 231.71 | 233.70 | 230.44 | 233.05 | 212,333 | +2.05(+0.89%) |
Sep 08, 2023 | 232.05 | 232.76 | 230.43 | 231.00 | 163,810 | -1.05(-0.45%) |
Sep 07, 2023 | 237.55 | 237.75 | 231.62 | 232.05 | 344,479 | -5.65(-2.38%) |
Sep 06, 2023 | 238.78 | 239.45 | 237.13 | 237.70 | 198,326 | -1.04(-0.44%) |
Sep 05, 2023 | 243.99 | 243.99 | 237.10 | 238.74 | 237,468 | -4.87(-2.00%) |
Sep 01, 2023 | 244.01 | 244.99 | 243.02 | 243.61 | 183,237 | +1.36(+0.56%) |
Aug 31, 2023 | 243.66 | 245.33 | 242.24 | 242.25 | 243,034 | -1.55(-0.63%) |
Aug 30, 2023 | 242.78 | 245.34 | 242.78 | 243.80 | 157,760 | +1.19(+0.49%) |
Aug 29, 2023 | 240.06 | 242.84 | 239.21 | 242.61 | 188,052 | +1.93(+0.80%) |
Aug 28, 2023 | 238.53 | 241.13 | 238.29 | 240.68 | 269,420 | +3.93(+1.66%) |
Aug 25, 2023 | 235.15 | 237.91 | 234.21 | 236.75 | 188,619 | +1.89(+0.81%) |
Aug 24, 2023 | 237.07 | 239.52 | 234.68 | 234.86 | 210,717 | -2.56(-1.08%) |
Aug 23, 2023 | 234.76 | 238.40 | 234.08 | 237.42 | 224,943 | +3.54(+1.51%) |
Aug 22, 2023 | 227.43 | 234.11 | 224.82 | 233.88 | 490,920 | +4.97(+2.17%) |
Aug 21, 2023 | 229.86 | 231.04 | 228.23 | 228.90 | 356,078 | -0.95(-0.41%) |
Aug 18, 2023 | 230.17 | 232.71 | 229.28 | 229.86 | 195,001 | -1.17(-0.51%) |
Aug 17, 2023 | 234.18 | 235.75 | 230.90 | 231.02 | 175,610 | -2.65(-1.13%) |
Aug 16, 2023 | 233.53 | 235.87 | 233.53 | 233.68 | 187,028 | -0.83(-0.35%) |
Aug 15, 2023 | 237.19 | 237.23 | 234.31 | 234.51 | 242,079 | -4.12(-1.72%) |
Aug 14, 2023 | 239.46 | 240.07 | 238.20 | 238.62 | 187,960 | -1.36(-0.57%) |
Aug 11, 2023 | 238.83 | 240.77 | 238.83 | 239.98 | 126,684 | +0.05(+0.02%) |
Aug 10, 2023 | 242.91 | 244.12 | 239.38 | 239.93 | 197,215 | -2.48(-1.02%) |
Aug 09, 2023 | 244.17 | 244.26 | 242.31 | 242.41 | 132,968 | -0.76(-0.31%) |
Aug 08, 2023 | 244.09 | 244.98 | 240.72 | 243.17 | 124,700 | -2.40(-0.98%) |
Aug 07, 2023 | 244.43 | 245.76 | 244.10 | 245.57 | 145,472 | +1.77(+0.73%) |
Aug 04, 2023 | 246.07 | 247.14 | 243.53 | 243.80 | 190,464 | -2.28(-0.92%) |
Aug 03, 2023 | 244.59 | 247.26 | 243.85 | 246.07 | 157,569 | +0.89(+0.36%) |
Aug 02, 2023 | 246.60 | 247.04 | 244.73 | 245.18 | 170,705 | -2.81(-1.13%) |
Aug 01, 2023 | 247.59 | 250.70 | 246.75 | 247.99 | 194,793 | -0.94(-0.38%) |
Jul 31, 2023 | 247.98 | 249.12 | 247.53 | 248.93 | 289,929 | +1.34(+0.54%) |
Jul 28, 2023 | 247.83 | 248.62 | 246.18 | 247.60 | 182,538 | +2.14(+0.87%) |
Jul 27, 2023 | 245.45 | 247.73 | 242.77 | 245.46 | 253,665 | +1.00(+0.41%) |
Jul 26, 2023 | 242.12 | 245.22 | 241.71 | 244.46 | 188,746 | +2.09(+0.86%) |
Jul 25, 2023 | 240.88 | 242.72 | 240.88 | 242.37 | 165,051 | +0.07(+0.03%) |
Jul 24, 2023 | 241.60 | 243.00 | 241.18 | 242.30 | 145,055 | +1.54(+0.64%) |
Jul 21, 2023 | 242.32 | 242.82 | 240.42 | 240.76 | 224,092 | -1.11(-0.46%) |
Jul 20, 2023 | 245.87 | 245.87 | 241.22 | 241.87 | 227,589 | -3.31(-1.35%) |
Jul 19, 2023 | 244.20 | 245.52 | 242.62 | 245.18 | 189,757 | +0.40(+0.16%) |
Jul 18, 2023 | 244.38 | 245.09 | 243.00 | 244.79 | 284,298 | +0.15(+0.06%) |
Jul 17, 2023 | 243.20 | 245.21 | 242.57 | 244.64 | 144,844 | +0.80(+0.33%) |
Jul 14, 2023 | 245.32 | 245.32 | 241.74 | 243.84 | 211,778 | -1.11(-0.45%) |
Jul 13, 2023 | 246.31 | 246.31 | 244.41 | 244.94 | 171,609 | -0.13(-0.05%) |
Jul 12, 2023 | 247.83 | 247.83 | 244.67 | 245.07 | 196,577 | -1.28(-0.52%) |
Jul 11, 2023 | 243.65 | 246.60 | 243.65 | 246.35 | 173,398 | +2.70(+1.11%) |
Jul 10, 2023 | 240.44 | 244.67 | 239.82 | 243.65 | 196,600 | +3.94(+1.64%) |
Jul 07, 2023 | 238.15 | 242.00 | 238.14 | 239.71 | 187,260 | +1.54(+0.65%) |
Jul 06, 2023 | 238.12 | 239.72 | 237.14 | 238.17 | 190,078 | -1.69(-0.71%) |
Jul 05, 2023 | 242.97 | 242.97 | 239.77 | 239.86 | 166,199 | -4.51(-1.85%) |