Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 194.87 | 197.90 | 192.90 | 193.55 | 458,357 | +2.43(+1.27%) |
Sep 18, 2024 | 192.95 | 194.66 | 188.48 | 191.12 | 436,865 | -1.18(-0.61%) |
Sep 17, 2024 | 198.76 | 198.76 | 190.65 | 192.30 | 360,866 | -4.78(-2.43%) |
Sep 16, 2024 | 197.99 | 201.06 | 196.52 | 197.08 | 502,618 | +0.08(+0.04%) |
Sep 13, 2024 | 198.00 | 200.05 | 196.90 | 197.00 | 265,134 | -0.44(-0.22%) |
Sep 12, 2024 | 201.77 | 203.00 | 197.31 | 197.44 | 417,652 | -3.59(-1.79%) |
Sep 11, 2024 | 199.00 | 201.55 | 195.62 | 201.03 | 244,666 | +2.47(+1.24%) |
Sep 10, 2024 | 198.00 | 200.21 | 195.76 | 198.56 | 183,409 | +1.52(+0.77%) |
Sep 09, 2024 | 196.85 | 198.47 | 195.19 | 197.04 | 264,443 | +2.07(+1.06%) |
Sep 06, 2024 | 200.95 | 200.95 | 194.52 | 194.97 | 301,386 | -4.44(-2.23%) |
Sep 05, 2024 | 200.18 | 203.03 | 198.49 | 199.41 | 394,651 | -0.34(-0.17%) |
Sep 04, 2024 | 194.83 | 201.17 | 194.34 | 199.75 | 411,807 | +4.40(+2.25%) |
Sep 03, 2024 | 201.35 | 201.62 | 193.63 | 195.35 | 235,645 | -6.89(-3.41%) |
Aug 30, 2024 | 200.00 | 202.65 | 199.33 | 202.24 | 213,254 | +2.70(+1.35%) |
Aug 29, 2024 | 199.86 | 203.02 | 199.09 | 199.54 | 223,646 | +1.87(+0.95%) |
Aug 28, 2024 | 201.81 | 202.66 | 196.55 | 197.67 | 223,477 | -4.54(-2.25%) |
Aug 27, 2024 | 201.94 | 203.70 | 200.57 | 202.21 | 186,678 | +0.67(+0.33%) |
Aug 26, 2024 | 203.83 | 205.59 | 201.53 | 201.54 | 222,657 | -1.65(-0.81%) |
Aug 23, 2024 | 201.06 | 203.62 | 199.84 | 203.19 | 229,013 | +2.86(+1.43%) |
Aug 22, 2024 | 207.08 | 207.84 | 200.24 | 200.33 | 342,536 | -6.74(-3.25%) |
Aug 21, 2024 | 203.62 | 207.11 | 202.09 | 207.07 | 412,465 | +5.69(+2.83%) |
Aug 20, 2024 | 199.96 | 205.69 | 199.90 | 201.38 | 545,413 | -0.60(-0.30%) |
Aug 19, 2024 | 204.30 | 206.49 | 201.24 | 201.98 | 526,591 | -2.26(-1.11%) |
Aug 16, 2024 | 205.00 | 210.78 | 197.08 | 204.24 | 845,714 | +9.87(+5.08%) |
Aug 15, 2024 | 192.79 | 195.80 | 192.03 | 194.37 | 536,032 | +3.21(+1.68%) |
Aug 14, 2024 | 190.00 | 191.44 | 188.24 | 191.16 | 378,935 | +1.19(+0.63%) |
Aug 13, 2024 | 185.74 | 191.06 | 185.58 | 189.97 | 465,319 | +4.80(+2.59%) |
Aug 12, 2024 | 185.89 | 187.87 | 182.58 | 185.17 | 335,636 | -0.27(-0.15%) |
Aug 09, 2024 | 184.49 | 185.69 | 180.57 | 185.44 | 400,793 | +1.48(+0.80%) |
Aug 08, 2024 | 187.15 | 187.99 | 180.95 | 183.96 | 695,060 | -2.99(-1.60%) |
Aug 07, 2024 | 186.79 | 191.66 | 184.96 | 186.95 | 441,676 | +2.62(+1.42%) |
Aug 06, 2024 | 184.18 | 188.19 | 182.70 | 184.33 | 364,751 | +1.73(+0.95%) |
Aug 05, 2024 | 178.97 | 187.75 | 176.59 | 182.60 | 554,813 | -7.51(-3.95%) |
Aug 02, 2024 | 186.73 | 191.07 | 183.16 | 190.11 | 386,852 | -1.60(-0.83%) |
Aug 01, 2024 | 194.82 | 199.55 | 190.93 | 191.71 | 325,788 | -3.00(-1.54%) |
Jul 31, 2024 | 196.89 | 196.89 | 192.50 | 194.71 | 386,743 | +0.65(+0.33%) |
Jul 30, 2024 | 194.02 | 196.04 | 192.18 | 194.06 | 315,810 | +0.34(+0.18%) |
Jul 29, 2024 | 193.33 | 195.24 | 190.62 | 193.72 | 377,297 | +1.12(+0.58%) |
Jul 26, 2024 | 198.39 | 200.84 | 190.88 | 192.60 | 625,085 | -4.47(-2.27%) |
Jul 25, 2024 | 191.56 | 200.84 | 190.63 | 197.07 | 529,877 | +5.06(+2.64%) |
Jul 24, 2024 | 189.24 | 193.91 | 189.24 | 192.01 | 560,663 | +2.01(+1.06%) |
Jul 23, 2024 | 195.00 | 195.75 | 188.11 | 190.00 | 518,611 | -5.19(-2.66%) |
Jul 22, 2024 | 195.44 | 195.85 | 191.20 | 195.19 | 348,189 | +0.84(+0.43%) |
Jul 19, 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 615,248 | -2.38(-1.21%) |
Jul 18, 2024 | 197.75 | 203.22 | 196.06 | 196.73 | 1,134,363 | +0.56(+0.29%) |
Jul 17, 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 499,957 | -4.72(-2.35%) |
Jul 16, 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 453,677 | +4.99(+2.55%) |
Jul 15, 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 435,825 | +1.74(+0.90%) |
Jul 12, 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 726,076 | +3.65(+1.92%) |
Jul 11, 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 924,738 | +12.01(+6.73%) |
Jul 10, 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 363,951 | +0.75(+0.42%) |
Jul 09, 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 662,416 | -2.24(-1.24%) |
Jul 08, 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 478,525 | +3.24(+1.83%) |
Jul 05, 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 334,972 | +0.35(+0.20%) |
Jul 03, 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 183,363 | -0.15(-0.08%) |
Jul 02, 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 387,557 | +0.26(+0.15%) |
Jul 01, 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 381,879 | -1.97(-1.11%) |
Jun 28, 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 723,565 | -1.20(-0.67%) |
Jun 27, 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 570,322 | +2.30(+1.30%) |
Jun 26, 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 793,369 | +2.99(+1.72%) |
Jun 25, 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 892,246 | +0.50(+0.29%) |
Jun 24, 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 976,372 | +1.61(+0.94%) |
Jun 21, 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 1,317,170 | +3.81(+2.26%) |
Jun 20, 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 1,163,200 | +14.04(+9.10%) |
Jun 18, 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 578,026 | -3.86(-2.44%) |
Jun 17, 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 367,066 | -1.24(-0.78%) |
Jun 14, 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 418,912 | -1.62(-1.01%) |
Jun 13, 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 778,964 | -0.08(-0.05%) |
Jun 12, 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 771,719 | +6.03(+3.89%) |
Jun 11, 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 667,733 | +0.50(+0.32%) |
Jun 10, 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 394,425 | +0.31(+0.20%) |
Jun 07, 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 555,923 | -1.43(-0.92%) |
Jun 06, 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 877,404 | +1.65(+1.07%) |
Jun 05, 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 695,081 | +0.97(+0.63%) |
Jun 04, 2024 | 154.14 | 155.25 | 151.81 | 152.98 | 541,640 | -1.08(-0.70%) |
Jun 03, 2024 | 161.26 | 161.32 | 153.59 | 154.06 | 822,327 | -7.06(-4.38%) |
May 31, 2024 | 160.75 | 163.51 | 157.57 | 161.12 | 479,116 | +0.74(+0.46%) |
May 30, 2024 | 164.03 | 164.28 | 158.81 | 160.38 | 385,298 | -5.00(-3.02%) |
May 29, 2024 | 163.09 | 166.86 | 162.46 | 165.38 | 500,421 | +0.61(+0.37%) |
May 28, 2024 | 169.10 | 171.29 | 163.68 | 164.77 | 660,332 | -1.72(-1.03%) |
May 24, 2024 | 169.27 | 170.31 | 164.91 | 166.49 | 442,322 | -5.08(-2.96%) |
May 23, 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 375,003 | +0.97(+0.57%) |
May 22, 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 378,109 | -3.40(-1.95%) |
May 21, 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 755,002 | +2.49(+1.45%) |
May 20, 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 616,450 | +3.76(+2.24%) |
May 17, 2024 | 166.50 | 175.64 | 160.12 | 167.75 | 1,568,267 | -9.98(-5.62%) |
May 16, 2024 | 178.34 | 180.16 | 176.53 | 177.73 | 650,703 | -0.54(-0.30%) |
May 15, 2024 | 176.97 | 179.30 | 174.47 | 178.27 | 398,898 | +3.82(+2.19%) |
May 14, 2024 | 176.81 | 177.14 | 173.42 | 174.45 | 288,768 | -0.65(-0.37%) |
May 13, 2024 | 173.18 | 176.24 | 171.85 | 175.10 | 565,837 | +1.96(+1.13%) |
May 10, 2024 | 173.90 | 176.61 | 171.00 | 173.14 | 823,257 | -0.04(-0.02%) |
May 09, 2024 | 179.54 | 179.98 | 172.26 | 173.18 | 1,125,784 | -17.87(-9.35%) |
May 08, 2024 | 192.45 | 193.51 | 190.55 | 191.05 | 407,305 | -2.86(-1.47%) |
May 07, 2024 | 191.54 | 195.22 | 190.81 | 193.91 | 761,877 | +2.97(+1.56%) |
May 06, 2024 | 186.02 | 191.40 | 185.03 | 190.94 | 476,396 | +5.39(+2.90%) |
May 03, 2024 | 184.07 | 185.73 | 183.19 | 185.55 | 503,190 | +5.97(+3.32%) |
May 02, 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 402,155 | +1.65(+0.93%) |
May 01, 2024 | 178.01 | 180.88 | 176.25 | 177.93 | 409,140 | -0.66(-0.37%) |
Apr 30, 2024 | 181.89 | 183.35 | 178.06 | 178.59 | 295,461 | -4.90(-2.67%) |
Apr 29, 2024 | 184.18 | 185.18 | 182.35 | 183.49 | 291,608 | +2.66(+1.47%) |
Apr 26, 2024 | 180.68 | 182.36 | 178.25 | 180.83 | 375,732 | +1.69(+0.94%) |
Apr 25, 2024 | 179.64 | 180.84 | 177.91 | 179.14 | 308,702 | -4.16(-2.27%) |
Apr 24, 2024 | 182.42 | 183.79 | 179.90 | 183.30 | 312,571 | +2.49(+1.38%) |
Apr 23, 2024 | 181.69 | 186.54 | 180.62 | 180.81 | 498,324 | +0.71(+0.39%) |
Apr 22, 2024 | 179.63 | 180.38 | 176.14 | 180.10 | 305,598 | +0.81(+0.45%) |
Apr 19, 2024 | 179.52 | 181.11 | 178.43 | 179.29 | 317,557 | -0.23(-0.13%) |
Apr 18, 2024 | 182.49 | 185.11 | 179.47 | 179.52 | 448,039 | -2.63(-1.44%) |
Apr 17, 2024 | 185.50 | 187.19 | 182.02 | 182.15 | 424,788 | -3.35(-1.81%) |
Apr 16, 2024 | 188.51 | 190.74 | 185.31 | 185.50 | 402,850 | -4.27(-2.25%) |
Apr 15, 2024 | 193.46 | 193.49 | 188.04 | 189.77 | 291,451 | -2.57(-1.34%) |
Apr 12, 2024 | 197.46 | 198.37 | 191.92 | 192.34 | 236,731 | -8.27(-4.12%) |
Apr 11, 2024 | 199.96 | 200.62 | 195.46 | 200.61 | 272,124 | +2.44(+1.23%) |
Apr 10, 2024 | 199.14 | 200.55 | 197.06 | 198.17 | 275,979 | -2.85(-1.42%) |
Apr 09, 2024 | 198.37 | 201.07 | 197.25 | 201.02 | 496,442 | +4.12(+2.09%) |
Apr 08, 2024 | 198.00 | 198.42 | 195.47 | 196.90 | 203,529 | -0.40(-0.20%) |
Apr 05, 2024 | 196.42 | 198.59 | 196.35 | 197.30 | 233,953 | +0.38(+0.19%) |
Apr 04, 2024 | 201.10 | 202.65 | 196.57 | 196.92 | 439,512 | -1.84(-0.93%) |
Apr 03, 2024 | 196.48 | 200.46 | 196.23 | 198.76 | 692,261 | +1.04(+0.53%) |
Apr 02, 2024 | 198.04 | 199.85 | 196.69 | 197.72 | 396,320 | -3.98(-1.97%) |
Apr 01, 2024 | 202.18 | 203.93 | 201.11 | 201.70 | 338,036 | -0.20(-0.10%) |
Mar 28, 2024 | 204.57 | 203.50 | 201.76 | 201.90 | 573,064 | -2.89(-1.41%) |
Mar 27, 2024 | 200.98 | 204.86 | 200.47 | 204.79 | 510,117 | +5.78(+2.90%) |
Mar 26, 2024 | 199.47 | 200.69 | 198.17 | 199.01 | 371,981 | +1.11(+0.56%) |
Mar 25, 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 465,375 | +0.66(+0.33%) |
Mar 22, 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 685,507 | -4.35(-2.16%) |
Mar 21, 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 869,797 | -4.49(-2.18%) |
Mar 20, 2024 | 206.38 | 206.38 | 201.03 | 206.08 | 796,212 | -0.32(-0.16%) |
Mar 19, 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 891,564 | -0.62(-0.30%) |
Mar 18, 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 721,554 | -9.57(-4.42%) |
Mar 15, 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 597,136 | +1.14(+0.53%) |
Mar 14, 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 274,554 | +0.40(+0.19%) |
Mar 13, 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 427,966 | -2.16(-0.99%) |
Mar 12, 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 434,093 | +0.64(+0.30%) |
Mar 11, 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 466,874 | +3.96(+1.86%) |
Mar 08, 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 488,751 | +0.82(+0.39%) |
Mar 07, 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 696,646 | +1.98(+0.94%) |
Mar 06, 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 395,641 | -1.19(-0.56%) |
Mar 05, 2024 | 215.02 | 216.44 | 208.34 | 211.00 | 717,557 | -7.93(-3.62%) |
Mar 04, 2024 | 223.23 | 226.00 | 217.87 | 218.93 | 394,636 | -3.35(-1.51%) |
Mar 01, 2024 | 223.93 | 224.88 | 219.06 | 222.28 | 689,646 | -0.89(-0.40%) |
Feb 29, 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 641,417 | -3.13(-1.38%) |
Feb 28, 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 304,125 | +2.86(+1.28%) |
Feb 27, 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 256,488 | -2.46(-1.09%) |
Feb 26, 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 201,930 | -0.62(-0.27%) |
Feb 23, 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 219,764 | +0.12(+0.05%) |
Feb 22, 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 510,057 | +5.58(+2.53%) |
Feb 21, 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 394,849 | -1.46(-0.66%) |
Feb 20, 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 657,276 | -1.76(-0.79%) |
Feb 16, 2024 | 226.57 | 233.92 | 219.47 | 224.04 | 1,037,283 | -15.07(-6.30%) |
Feb 15, 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 680,392 | +4.94(+2.11%) |
Feb 14, 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 513,611 | +4.17(+1.81%) |
Feb 13, 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 476,187 | -10.01(-4.17%) |
Feb 12, 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 299,070 | -2.98(-1.23%) |
Feb 09, 2024 | 240.62 | 245.81 | 240.03 | 242.99 | 232,141 | +5.07(+2.13%) |
Feb 08, 2024 | 236.23 | 240.86 | 236.23 | 237.92 | 200,808 | +1.70(+0.72%) |
Feb 07, 2024 | 233.64 | 239.59 | 231.24 | 236.22 | 330,329 | +1.34(+0.57%) |
Feb 06, 2024 | 243.22 | 243.60 | 228.01 | 234.88 | 664,919 | -8.50(-3.49%) |
Feb 05, 2024 | 247.47 | 248.94 | 241.71 | 243.38 | 463,256 | -6.31(-2.53%) |
Feb 02, 2024 | 244.60 | 251.50 | 241.02 | 249.69 | 483,391 | +5.08(+2.08%) |
Feb 01, 2024 | 237.51 | 245.65 | 233.35 | 244.61 | 527,619 | +8.80(+3.73%) |
Jan 31, 2024 | 242.00 | 242.19 | 235.43 | 235.81 | 407,031 | -9.18(-3.75%) |
Jan 30, 2024 | 244.50 | 246.35 | 241.18 | 244.99 | 811,947 | +2.09(+0.86%) |
Jan 29, 2024 | 239.86 | 247.49 | 237.34 | 242.90 | 526,416 | +4.89(+2.05%) |
Jan 26, 2024 | 234.76 | 239.06 | 233.63 | 238.01 | 375,504 | +4.75(+2.04%) |
Jan 25, 2024 | 234.25 | 236.49 | 230.75 | 233.26 | 308,788 | +1.66(+0.72%) |
Jan 24, 2024 | 238.51 | 238.51 | 230.23 | 231.60 | 271,277 | -4.40(-1.86%) |
Jan 23, 2024 | 240.80 | 240.80 | 235.08 | 236.00 | 253,639 | -3.04(-1.27%) |
Jan 22, 2024 | 233.58 | 240.25 | 231.99 | 239.04 | 515,404 | +7.48(+3.23%) |
Jan 19, 2024 | 229.76 | 232.62 | 228.15 | 231.56 | 228,095 | +2.79(+1.22%) |
Jan 18, 2024 | 229.14 | 235.21 | 226.21 | 228.77 | 337,968 | +1.86(+0.82%) |
Jan 17, 2024 | 226.54 | 228.90 | 224.52 | 226.91 | 278,250 | -3.76(-1.63%) |
Jan 16, 2024 | 233.25 | 237.49 | 230.43 | 230.67 | 530,629 | -5.57(-2.36%) |
Jan 12, 2024 | 229.43 | 237.62 | 229.42 | 236.24 | 459,115 | +8.10(+3.55%) |
Jan 11, 2024 | 224.39 | 228.82 | 222.57 | 228.14 | 634,517 | +3.64(+1.62%) |
Jan 10, 2024 | 227.16 | 227.20 | 222.80 | 224.50 | 302,699 | -2.03(-0.90%) |
Jan 09, 2024 | 223.97 | 228.35 | 223.97 | 226.53 | 571,533 | +0.09(+0.04%) |
Jan 08, 2024 | 224.60 | 228.62 | 224.33 | 226.44 | 376,239 | +5.13(+2.32%) |
Jan 05, 2024 | 220.98 | 225.32 | 220.43 | 221.31 | 335,974 | -1.32(-0.59%) |
Jan 04, 2024 | 222.61 | 225.22 | 222.26 | 222.63 | 256,314 | -0.91(-0.41%) |
Jan 03, 2024 | 226.51 | 226.94 | 221.69 | 223.54 | 337,336 | -6.79(-2.95%) |
Jan 02, 2024 | 235.57 | 236.03 | 229.50 | 230.33 | 392,046 | -7.65(-3.21%) |
Dec 29, 2023 | 239.62 | 241.24 | 237.61 | 237.98 | 182,703 | -1.94(-0.81%) |
Dec 28, 2023 | 236.73 | 239.94 | 236.73 | 239.92 | 271,642 | +2.89(+1.22%) |
Dec 27, 2023 | 236.66 | 238.47 | 236.00 | 237.03 | 210,016 | +1.41(+0.60%) |
Dec 26, 2023 | 234.69 | 237.40 | 233.16 | 235.62 | 242,361 | +2.15(+0.92%) |
Dec 22, 2023 | 235.40 | 235.80 | 233.39 | 233.47 | 406,199 | -1.60(-0.68%) |
Dec 21, 2023 | 236.49 | 236.49 | 231.47 | 235.07 | 352,761 | +1.97(+0.85%) |
Dec 20, 2023 | 245.00 | 246.50 | 232.84 | 233.10 | 738,562 | -13.69(-5.55%) |
Dec 19, 2023 | 244.70 | 250.39 | 244.67 | 246.79 | 330,909 | +1.29(+0.53%) |
Dec 18, 2023 | 243.11 | 246.54 | 239.58 | 245.50 | 470,363 | +2.12(+0.87%) |
Dec 15, 2023 | 242.20 | 246.72 | 240.10 | 243.38 | 904,525 | +8.00(+3.40%) |
Dec 14, 2023 | 240.00 | 241.38 | 226.03 | 235.38 | 1,010,054 | -1.23(-0.52%) |
Dec 13, 2023 | 230.99 | 236.82 | 226.58 | 236.61 | 542,575 | +5.65(+2.45%) |
Dec 12, 2023 | 226.70 | 231.44 | 219.21 | 230.96 | 506,406 | +3.76(+1.65%) |
Dec 11, 2023 | 226.41 | 230.00 | 225.12 | 227.20 | 186,256 | -0.07(-0.03%) |
Dec 08, 2023 | 221.71 | 228.57 | 221.71 | 227.27 | 297,010 | +4.30(+1.93%) |
Dec 07, 2023 | 222.24 | 223.79 | 220.67 | 222.97 | 247,493 | +0.36(+0.16%) |
Dec 06, 2023 | 221.73 | 223.69 | 220.59 | 222.61 | 317,438 | +1.97(+0.89%) |
Dec 05, 2023 | 219.56 | 221.34 | 216.61 | 220.64 | 309,252 | -2.01(-0.90%) |
Dec 04, 2023 | 224.11 | 225.76 | 220.75 | 222.65 | 416,565 | -3.85(-1.70%) |
Dec 01, 2023 | 220.17 | 227.45 | 218.63 | 226.50 | 496,884 | +5.70(+2.58%) |
Nov 30, 2023 | 221.77 | 222.76 | 218.62 | 220.80 | 355,334 | -0.03(-0.01%) |
Nov 29, 2023 | 218.00 | 225.35 | 216.51 | 220.83 | 353,675 | +5.28(+2.45%) |
Nov 28, 2023 | 216.60 | 219.33 | 213.89 | 215.55 | 481,563 | -1.16(-0.54%) |
Nov 27, 2023 | 215.20 | 217.58 | 212.79 | 216.71 | 407,077 | -0.17(-0.08%) |
Nov 24, 2023 | 211.97 | 218.92 | 211.53 | 216.88 | 298,163 | +3.98(+1.87%) |
Nov 22, 2023 | 212.00 | 213.05 | 207.84 | 212.90 | 531,748 | +2.59(+1.23%) |
Nov 21, 2023 | 208.11 | 215.50 | 208.11 | 210.31 | 1,011,347 | +0.85(+0.41%) |
Nov 20, 2023 | 205.53 | 211.93 | 205.53 | 209.46 | 569,362 | +4.68(+2.29%) |
Nov 17, 2023 | 192.54 | 207.12 | 192.54 | 204.78 | 1,243,797 | +21.69(+11.85%) |
Nov 16, 2023 | 184.56 | 188.14 | 182.43 | 183.09 | 655,263 | -2.83(-1.52%) |
Nov 15, 2023 | 182.97 | 186.98 | 182.91 | 185.92 | 586,400 | +3.50(+1.92%) |
Nov 14, 2023 | 177.43 | 183.68 | 177.43 | 182.42 | 570,444 | +10.03(+5.82%) |
Nov 13, 2023 | 173.27 | 175.42 | 170.97 | 172.39 | 612,046 | -1.31(-0.75%) |
Nov 10, 2023 | 177.17 | 177.54 | 170.02 | 173.70 | 778,564 | -4.62(-2.59%) |
Nov 09, 2023 | 185.18 | 185.18 | 177.83 | 178.32 | 363,725 | -5.86(-3.18%) |
Nov 08, 2023 | 185.57 | 187.56 | 183.70 | 184.18 | 244,792 | -0.49(-0.27%) |
Nov 07, 2023 | 183.51 | 189.05 | 183.05 | 184.67 | 214,851 | +1.16(+0.63%) |
Nov 06, 2023 | 185.92 | 187.22 | 182.66 | 183.51 | 468,983 | -1.82(-0.98%) |
Nov 03, 2023 | 179.49 | 185.98 | 177.17 | 185.33 | 315,257 | +8.30(+4.69%) |
Nov 02, 2023 | 173.98 | 179.71 | 173.98 | 177.03 | 437,952 | +7.27(+4.28%) |
Nov 01, 2023 | 169.59 | 171.15 | 166.77 | 169.76 | 261,406 | -0.53(-0.31%) |
Oct 31, 2023 | 168.33 | 173.03 | 167.19 | 170.29 | 303,493 | +1.90(+1.13%) |
Oct 30, 2023 | 171.58 | 171.95 | 167.46 | 168.39 | 224,767 | -0.73(-0.43%) |
Oct 27, 2023 | 169.91 | 172.85 | 168.24 | 169.12 | 262,414 | +0.55(+0.33%) |
Oct 26, 2023 | 170.89 | 171.41 | 166.21 | 168.57 | 325,337 | -2.38(-1.39%) |
Oct 25, 2023 | 177.75 | 177.75 | 170.40 | 170.95 | 275,059 | -8.78(-4.89%) |
Oct 24, 2023 | 180.10 | 181.91 | 177.76 | 179.73 | 295,682 | +0.93(+0.52%) |
Oct 23, 2023 | 179.31 | 182.01 | 176.41 | 178.80 | 287,683 | -1.62(-0.90%) |
Oct 20, 2023 | 184.52 | 184.68 | 177.82 | 180.42 | 329,130 | -4.51(-2.44%) |
Oct 19, 2023 | 190.92 | 193.11 | 184.12 | 184.93 | 294,064 | -4.63(-2.44%) |
Oct 18, 2023 | 195.67 | 196.84 | 189.13 | 189.56 | 556,124 | -9.43(-4.74%) |
Oct 17, 2023 | 191.40 | 201.69 | 191.40 | 198.99 | 493,092 | +4.43(+2.28%) |
Oct 16, 2023 | 191.50 | 195.30 | 188.14 | 194.56 | 221,059 | +4.13(+2.17%) |
Oct 13, 2023 | 186.16 | 190.48 | 184.69 | 190.43 | 399,201 | +2.81(+1.50%) |
Oct 12, 2023 | 194.27 | 194.27 | 186.15 | 187.62 | 353,414 | -8.40(-4.29%) |
Oct 11, 2023 | 199.42 | 202.66 | 194.50 | 196.02 | 384,485 | -3.37(-1.69%) |
Oct 10, 2023 | 197.02 | 201.74 | 196.31 | 199.39 | 487,177 | +2.55(+1.30%) |
Oct 09, 2023 | 199.04 | 199.74 | 196.31 | 196.84 | 336,177 | -4.84(-2.40%) |
Oct 06, 2023 | 196.00 | 202.75 | 193.21 | 201.68 | 362,590 | +3.95(+2.00%) |
Oct 05, 2023 | 197.00 | 199.49 | 195.24 | 197.73 | 412,798 | -0.18(-0.09%) |
Oct 04, 2023 | 193.81 | 198.43 | 193.10 | 197.91 | 302,439 | +5.62(+2.92%) |
Oct 03, 2023 | 199.28 | 201.50 | 191.52 | 192.29 | 288,831 | -8.52(-4.24%) |