Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 224.33 | 226.75 | 220.00 | 220.19 | 793,073 | -5.33(-2.36%) |
Apr 29, 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 600,048 | +2.10(+0.94%) |
Apr 26, 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 880,115 | -2.86(-1.26%) |
Apr 25, 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 1,193,864 | +0.57(+0.25%) |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 1,239,562 | +1.25(+0.56%) |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 1,007,495 | +5.53(+2.53%) |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 2,071,993 | +2.73(+1.26%) |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 2,083,206 | -1.31(-0.60%) |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 3,635,752 | -20.17(-8.49%) |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 1,615,145 | -0.89(-0.37%) |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 1,058,410 | -4.35(-1.79%) |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 897,555 | -4.07(-1.65%) |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 699,092 | -2.23(-0.89%) |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 594,494 | +0.73(+0.29%) |
Apr 10, 2024 | 254.10 | 254.10 | 247.25 | 248.49 | 1,100,867 | -14.25(-5.42%) |
Apr 09, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 670,445 | +3.71(+1.43%) |
Apr 08, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 561,435 | +2.88(+1.12%) |
Apr 05, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 588,093 | +4.11(+1.63%) |
Apr 04, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 469,404 | -3.85(-1.50%) |
Apr 03, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 658,896 | +0.19(+0.07%) |
Apr 02, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 832,123 | -5.03(-1.93%) |
Apr 01, 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 491,533 | -6.79(-2.54%) |
Mar 28, 2024 | 263.61 | 268.05 | 267.05 | 267.52 | 706,493 | +5.12(+1.95%) |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 745,282 | +1.93(+0.74%) |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 526,766 | -0.59(-0.23%) |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 658,630 | -3.10(-1.17%) |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 512,259 | -1.82(-0.68%) |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 979,832 | +1.29(+0.49%) |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 502,067 | +4.85(+1.87%) |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 515,380 | +4.77(+1.87%) |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 532,162 | +2.13(+0.84%) |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 1,286,286 | -3.77(-1.47%) |
Mar 14, 2024 | 260.68 | 261.51 | 253.84 | 256.71 | 693,547 | -5.07(-1.94%) |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 884,930 | -6.41(-2.39%) |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 489,794 | +5.04(+1.92%) |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 637,994 | -6.85(-2.54%) |
Mar 08, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 952,251 | -0.95(-0.35%) |
Mar 07, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 774,224 | +6.45(+2.44%) |
Mar 06, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 530,865 | +3.81(+1.46%) |
Mar 05, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 653,881 | -8.48(-3.15%) |
Mar 04, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 733,664 | -1.81(-0.67%) |
Mar 01, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 838,026 | -2.61(-0.95%) |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 1,375,305 | +6.28(+2.35%) |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 550,272 | -1.02(-0.38%) |
Feb 27, 2024 | 267.40 | 268.99 | 265.14 | 268.33 | 570,379 | +3.08(+1.16%) |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 537,801 | -0.73(-0.27%) |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 635,150 | +0.80(+0.30%) |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 1,108,961 | +8.54(+3.33%) |
Feb 21, 2024 | 257.71 | 257.75 | 252.91 | 256.64 | 834,094 | -0.82(-0.32%) |
Feb 20, 2024 | 256.61 | 258.30 | 253.95 | 257.46 | 711,395 | -0.23(-0.09%) |
Feb 16, 2024 | 257.60 | 260.22 | 255.19 | 257.69 | 1,113,919 | -2.44(-0.94%) |
Feb 15, 2024 | 251.29 | 260.51 | 250.76 | 260.12 | 1,006,971 | +10.16(+4.07%) |
Feb 14, 2024 | 249.70 | 251.07 | 245.85 | 249.96 | 837,882 | +2.40(+0.97%) |
Feb 13, 2024 | 253.53 | 255.16 | 245.64 | 247.56 | 869,051 | -7.83(-3.07%) |
Feb 12, 2024 | 249.28 | 255.82 | 249.28 | 255.39 | 672,120 | +6.59(+2.65%) |
Feb 09, 2024 | 251.91 | 252.37 | 245.64 | 248.80 | 841,461 | -2.88(-1.14%) |
Feb 08, 2024 | 250.83 | 254.61 | 236.98 | 251.68 | 1,848,843 | +10.19(+4.22%) |
Feb 07, 2024 | 244.44 | 245.43 | 239.79 | 241.49 | 1,462,614 | -1.42(-0.58%) |
Feb 06, 2024 | 243.22 | 244.99 | 239.61 | 242.91 | 943,790 | -1.56(-0.64%) |
Feb 05, 2024 | 248.69 | 248.69 | 242.38 | 244.47 | 796,559 | -5.05(-2.03%) |
Feb 02, 2024 | 247.64 | 250.61 | 241.22 | 249.52 | 642,418 | -0.43(-0.17%) |
Feb 01, 2024 | 245.12 | 250.19 | 242.35 | 249.95 | 633,189 | +5.98(+2.45%) |
Jan 31, 2024 | 247.57 | 249.90 | 243.17 | 243.97 | 860,166 | -3.86(-1.56%) |
Jan 30, 2024 | 248.09 | 250.66 | 247.43 | 247.83 | 459,234 | -1.90(-0.76%) |
Jan 29, 2024 | 246.04 | 249.76 | 245.39 | 249.73 | 657,600 | +3.98(+1.62%) |
Jan 26, 2024 | 248.17 | 248.80 | 244.99 | 245.75 | 634,080 | -2.31(-0.93%) |
Jan 25, 2024 | 248.61 | 250.61 | 246.66 | 248.05 | 563,629 | +1.01(+0.41%) |
Jan 24, 2024 | 249.62 | 249.62 | 246.28 | 247.04 | 504,644 | -1.69(-0.68%) |
Jan 23, 2024 | 250.19 | 250.19 | 247.09 | 248.73 | 577,652 | +0.62(+0.25%) |
Jan 22, 2024 | 247.31 | 250.39 | 246.15 | 248.11 | 801,720 | +3.15(+1.28%) |
Jan 19, 2024 | 246.38 | 246.60 | 242.92 | 244.97 | 1,195,289 | +0.02(+0.01%) |
Jan 18, 2024 | 246.09 | 248.14 | 241.55 | 244.95 | 639,369 | +1.06(+0.43%) |
Jan 17, 2024 | 244.25 | 244.98 | 241.06 | 243.89 | 858,966 | -2.19(-0.89%) |
Jan 16, 2024 | 240.90 | 246.26 | 239.42 | 246.08 | 770,312 | +2.69(+1.10%) |
Jan 12, 2024 | 244.69 | 244.69 | 240.86 | 243.39 | 572,060 | +0.93(+0.38%) |
Jan 11, 2024 | 242.33 | 243.47 | 239.80 | 242.46 | 511,414 | -2.00(-0.82%) |
Jan 10, 2024 | 244.38 | 245.62 | 241.81 | 244.46 | 632,872 | +1.56(+0.64%) |
Jan 09, 2024 | 244.85 | 246.01 | 242.57 | 242.90 | 794,519 | -3.09(-1.26%) |
Jan 08, 2024 | 239.66 | 247.23 | 239.66 | 246.00 | 1,070,988 | +9.34(+3.94%) |
Jan 05, 2024 | 232.89 | 238.12 | 232.89 | 236.66 | 885,056 | +2.92(+1.25%) |
Jan 04, 2024 | 233.44 | 236.71 | 233.10 | 233.74 | 761,127 | +1.06(+0.46%) |
Jan 03, 2024 | 236.54 | 236.54 | 230.10 | 232.68 | 1,184,103 | -6.83(-2.85%) |
Jan 02, 2024 | 243.87 | 245.55 | 237.53 | 239.51 | 1,016,640 | -7.41(-3.00%) |
Dec 29, 2023 | 248.87 | 249.96 | 246.17 | 246.91 | 489,047 | -2.32(-0.93%) |
Dec 28, 2023 | 249.19 | 250.39 | 247.48 | 249.23 | 389,938 | -0.80(-0.32%) |
Dec 27, 2023 | 247.84 | 250.32 | 247.19 | 250.03 | 519,131 | +2.84(+1.15%) |
Dec 26, 2023 | 243.94 | 247.32 | 242.99 | 247.19 | 539,521 | +3.68(+1.51%) |
Dec 22, 2023 | 243.15 | 243.70 | 241.10 | 243.51 | 739,060 | +1.67(+0.69%) |
Dec 21, 2023 | 239.07 | 242.28 | 237.84 | 241.84 | 824,004 | +4.42(+1.86%) |
Dec 20, 2023 | 245.38 | 246.06 | 237.17 | 237.42 | 1,763,412 | -8.65(-3.51%) |
Dec 19, 2023 | 250.62 | 250.62 | 245.78 | 246.07 | 967,659 | -2.81(-1.13%) |
Dec 18, 2023 | 251.05 | 252.22 | 246.75 | 248.87 | 1,109,217 | +4.64(+1.90%) |
Dec 15, 2023 | 245.04 | 248.83 | 244.10 | 244.23 | 2,238,549 | -2.09(-0.85%) |
Dec 14, 2023 | 244.33 | 251.75 | 242.66 | 246.32 | 1,641,115 | +4.74(+1.96%) |
Dec 13, 2023 | 233.51 | 242.23 | 232.20 | 241.57 | 1,055,263 | +7.40(+3.16%) |
Dec 12, 2023 | 232.45 | 234.88 | 230.34 | 234.17 | 1,068,921 | +2.44(+1.05%) |
Dec 11, 2023 | 227.16 | 231.98 | 227.16 | 231.74 | 946,122 | +3.71(+1.62%) |
Dec 08, 2023 | 225.84 | 231.42 | 224.69 | 228.03 | 1,751,385 | +4.12(+1.84%) |
Dec 07, 2023 | 224.24 | 224.66 | 222.58 | 223.91 | 595,123 | -0.31(-0.14%) |
Dec 06, 2023 | 225.55 | 225.55 | 223.32 | 224.22 | 928,153 | +0.98(+0.44%) |
Dec 05, 2023 | 223.58 | 225.20 | 221.34 | 223.24 | 851,818 | -1.56(-0.69%) |
Dec 04, 2023 | 219.93 | 224.87 | 219.93 | 224.80 | 755,803 | +3.02(+1.36%) |
Dec 01, 2023 | 216.84 | 222.15 | 216.53 | 221.78 | 1,159,676 | +4.40(+2.03%) |
Nov 30, 2023 | 216.29 | 217.62 | 215.07 | 217.38 | 1,222,473 | +1.11(+0.51%) |
Nov 29, 2023 | 214.88 | 217.76 | 214.88 | 216.27 | 924,693 | +3.56(+1.68%) |
Nov 28, 2023 | 210.28 | 213.69 | 209.36 | 212.71 | 862,022 | +1.42(+0.67%) |
Nov 27, 2023 | 209.58 | 211.78 | 208.35 | 211.29 | 603,966 | +0.87(+0.41%) |
Nov 24, 2023 | 210.08 | 211.00 | 208.69 | 210.42 | 454,849 | +0.20(+0.09%) |
Nov 22, 2023 | 210.80 | 211.39 | 208.43 | 210.22 | 621,349 | +1.34(+0.64%) |
Nov 21, 2023 | 207.55 | 209.36 | 207.55 | 208.88 | 964,756 | +0.06(+0.03%) |
Nov 20, 2023 | 204.52 | 209.71 | 203.47 | 208.82 | 731,317 | +4.31(+2.11%) |
Nov 17, 2023 | 201.86 | 204.96 | 201.52 | 204.52 | 921,658 | +4.81(+2.41%) |
Nov 16, 2023 | 198.17 | 200.80 | 196.47 | 199.70 | 1,072,191 | +1.77(+0.90%) |
Nov 15, 2023 | 195.94 | 201.08 | 194.36 | 197.93 | 1,120,837 | +2.16(+1.10%) |
Nov 14, 2023 | 189.36 | 197.39 | 189.31 | 195.77 | 1,199,258 | +12.37(+6.74%) |
Nov 13, 2023 | 183.29 | 184.04 | 181.40 | 183.40 | 638,291 | -0.89(-0.48%) |
Nov 10, 2023 | 184.29 | 184.72 | 179.70 | 184.29 | 677,042 | +0.54(+0.29%) |
Nov 09, 2023 | 185.01 | 186.78 | 183.39 | 183.75 | 761,974 | -0.09(-0.05%) |
Nov 08, 2023 | 183.74 | 185.79 | 183.12 | 183.84 | 477,961 | +0.70(+0.38%) |
Nov 07, 2023 | 180.58 | 183.92 | 180.58 | 183.14 | 781,808 | +2.96(+1.64%) |
Nov 06, 2023 | 180.22 | 181.12 | 178.53 | 180.18 | 556,581 | -1.03(-0.57%) |
Nov 03, 2023 | 180.26 | 184.31 | 180.26 | 181.21 | 988,745 | +3.90(+2.20%) |
Nov 02, 2023 | 170.29 | 177.48 | 170.04 | 177.31 | 1,100,465 | +10.18(+6.09%) |
Nov 01, 2023 | 168.57 | 168.57 | 163.68 | 167.13 | 932,295 | -1.86(-1.10%) |
Oct 31, 2023 | 165.29 | 169.74 | 164.76 | 169.00 | 725,784 | +5.53(+3.38%) |
Oct 30, 2023 | 163.06 | 164.20 | 159.41 | 163.47 | 847,783 | +1.34(+0.82%) |
Oct 27, 2023 | 165.98 | 165.98 | 161.90 | 162.13 | 691,277 | -3.49(-2.11%) |
Oct 26, 2023 | 164.52 | 167.09 | 163.48 | 165.62 | 759,559 | +2.00(+1.22%) |
Oct 25, 2023 | 168.69 | 169.09 | 162.90 | 163.62 | 1,059,954 | -5.51(-3.26%) |
Oct 24, 2023 | 176.58 | 177.66 | 165.64 | 169.13 | 1,786,096 | -9.31(-5.22%) |
Oct 23, 2023 | 175.93 | 180.38 | 174.79 | 178.44 | 812,985 | +2.66(+1.51%) |
Oct 20, 2023 | 178.90 | 179.57 | 174.28 | 175.78 | 1,295,886 | -2.60(-1.46%) |
Oct 19, 2023 | 168.42 | 181.29 | 165.44 | 178.38 | 2,333,463 | +3.81(+2.18%) |
Oct 18, 2023 | 178.99 | 179.53 | 173.60 | 174.57 | 1,295,330 | -5.68(-3.15%) |
Oct 17, 2023 | 177.14 | 181.63 | 175.75 | 180.25 | 1,392,674 | +0.84(+0.47%) |
Oct 16, 2023 | 178.89 | 180.55 | 176.72 | 179.41 | 777,120 | +1.59(+0.90%) |
Oct 13, 2023 | 180.54 | 181.26 | 177.10 | 177.82 | 626,900 | -2.65(-1.47%) |
Oct 12, 2023 | 186.51 | 186.61 | 179.93 | 180.47 | 768,635 | -5.50(-2.96%) |
Oct 11, 2023 | 186.62 | 187.41 | 184.28 | 185.97 | 482,593 | -0.66(-0.35%) |
Oct 10, 2023 | 184.79 | 187.78 | 184.22 | 186.63 | 600,180 | +1.75(+0.95%) |
Oct 09, 2023 | 179.91 | 185.17 | 179.91 | 184.87 | 535,974 | +3.27(+1.80%) |
Oct 06, 2023 | 178.96 | 182.82 | 177.31 | 181.60 | 621,515 | +1.44(+0.80%) |
Oct 05, 2023 | 179.54 | 180.88 | 177.87 | 180.16 | 448,394 | +0.76(+0.42%) |
Oct 04, 2023 | 178.99 | 180.33 | 177.05 | 179.40 | 828,044 | +1.38(+0.77%) |
Oct 03, 2023 | 177.49 | 178.78 | 176.39 | 178.03 | 738,050 | -0.30(-0.17%) |
Oct 02, 2023 | 180.74 | 182.40 | 176.98 | 178.33 | 850,367 | -4.24(-2.32%) |
Sep 29, 2023 | 184.07 | 185.19 | 182.14 | 182.56 | 699,869 | +0.18(+0.10%) |
Sep 28, 2023 | 180.13 | 185.63 | 179.12 | 182.38 | 834,266 | +2.27(+1.26%) |
Sep 27, 2023 | 180.65 | 181.88 | 178.27 | 180.11 | 558,605 | +0.36(+0.20%) |
Sep 26, 2023 | 182.20 | 183.24 | 179.37 | 179.75 | 751,812 | -3.74(-2.04%) |
Sep 25, 2023 | 184.19 | 184.25 | 183.32 | 183.49 | 460,815 | -1.44(-0.78%) |
Sep 22, 2023 | 185.39 | 186.44 | 184.53 | 184.93 | 474,048 | -0.52(-0.28%) |
Sep 21, 2023 | 191.90 | 192.92 | 185.28 | 185.45 | 947,042 | -8.24(-4.26%) |
Sep 20, 2023 | 197.36 | 198.52 | 193.41 | 193.69 | 424,161 | -2.14(-1.09%) |
Sep 19, 2023 | 193.79 | 195.87 | 193.71 | 195.84 | 514,233 | +1.54(+0.80%) |
Sep 18, 2023 | 195.70 | 196.11 | 193.21 | 194.29 | 633,186 | -1.90(-0.97%) |
Sep 15, 2023 | 198.31 | 199.04 | 195.80 | 196.20 | 1,193,512 | -2.83(-1.42%) |
Sep 14, 2023 | 197.57 | 199.64 | 196.57 | 199.03 | 422,426 | +2.45(+1.25%) |
Sep 13, 2023 | 196.72 | 197.36 | 195.23 | 196.57 | 685,492 | -0.27(-0.14%) |
Sep 12, 2023 | 196.95 | 197.85 | 196.25 | 196.84 | 727,073 | -0.50(-0.25%) |
Sep 11, 2023 | 196.61 | 198.14 | 196.25 | 197.34 | 838,530 | +1.45(+0.74%) |
Sep 08, 2023 | 200.32 | 201.69 | 195.30 | 195.90 | 565,145 | -4.90(-2.44%) |
Sep 07, 2023 | 202.15 | 203.41 | 200.69 | 200.80 | 515,345 | -2.70(-1.33%) |
Sep 06, 2023 | 203.46 | 206.04 | 203.22 | 203.50 | 560,929 | +0.13(+0.06%) |
Sep 05, 2023 | 204.76 | 206.32 | 203.13 | 203.37 | 414,385 | -2.37(-1.15%) |
Sep 01, 2023 | 206.48 | 208.14 | 204.91 | 205.74 | 437,625 | +0.13(+0.06%) |
Aug 31, 2023 | 206.91 | 207.97 | 205.60 | 205.61 | 439,994 | -0.81(-0.39%) |
Aug 30, 2023 | 204.49 | 206.77 | 203.59 | 206.42 | 432,458 | +2.08(+1.02%) |
Aug 29, 2023 | 198.93 | 205.24 | 198.14 | 204.34 | 613,545 | +5.51(+2.77%) |
Aug 28, 2023 | 197.71 | 199.75 | 197.05 | 198.83 | 489,203 | +1.89(+0.96%) |
Aug 25, 2023 | 196.74 | 197.87 | 195.44 | 196.94 | 1,217,232 | +1.53(+0.78%) |
Aug 24, 2023 | 196.55 | 197.81 | 195.04 | 195.41 | 1,313,721 | +0.21(+0.11%) |
Aug 23, 2023 | 192.00 | 196.30 | 191.73 | 195.20 | 822,606 | +4.30(+2.25%) |
Aug 22, 2023 | 190.80 | 191.21 | 189.57 | 190.90 | 1,412,710 | +0.20(+0.10%) |
Aug 21, 2023 | 191.34 | 191.50 | 189.08 | 190.70 | 654,110 | -0.45(-0.23%) |
Aug 18, 2023 | 188.65 | 191.32 | 187.89 | 191.15 | 643,297 | +1.32(+0.70%) |
Aug 17, 2023 | 192.44 | 192.54 | 189.03 | 189.83 | 546,544 | -2.51(-1.30%) |
Aug 16, 2023 | 191.83 | 194.42 | 191.83 | 192.33 | 526,879 | -0.08(-0.04%) |
Aug 15, 2023 | 194.06 | 195.14 | 191.49 | 192.41 | 786,775 | -3.27(-1.67%) |
Aug 14, 2023 | 195.55 | 196.80 | 194.61 | 195.69 | 623,007 | -0.59(-0.30%) |
Aug 11, 2023 | 195.49 | 197.41 | 194.83 | 196.27 | 423,235 | -1.00(-0.50%) |
Aug 10, 2023 | 197.09 | 199.70 | 196.20 | 197.27 | 395,131 | +0.02(+0.01%) |
Aug 09, 2023 | 198.20 | 198.25 | 195.84 | 197.25 | 697,232 | -0.88(-0.44%) |
Aug 08, 2023 | 195.53 | 198.18 | 195.38 | 198.12 | 847,139 | +1.11(+0.57%) |
Aug 07, 2023 | 196.80 | 198.34 | 195.84 | 197.01 | 1,084,711 | +0.34(+0.17%) |
Aug 04, 2023 | 196.22 | 198.84 | 195.20 | 196.67 | 848,028 | +0.60(+0.30%) |
Aug 03, 2023 | 198.96 | 199.69 | 195.50 | 196.07 | 1,236,475 | -4.57(-2.28%) |
Aug 02, 2023 | 199.97 | 201.59 | 197.96 | 200.64 | 1,556,688 | -0.51(-0.25%) |
Aug 01, 2023 | 201.45 | 202.46 | 200.84 | 201.15 | 1,318,984 | -1.86(-0.92%) |
Jul 31, 2023 | 202.57 | 204.10 | 200.86 | 203.01 | 985,031 | +1.30(+0.65%) |
Jul 28, 2023 | 201.93 | 202.61 | 200.19 | 201.71 | 1,558,060 | -0.09(-0.04%) |
Jul 27, 2023 | 204.32 | 204.90 | 199.60 | 201.79 | 2,192,496 | -0.64(-0.31%) |
Jul 26, 2023 | 206.17 | 206.29 | 201.10 | 202.43 | 1,956,734 | -4.47(-2.16%) |
Jul 25, 2023 | 205.46 | 208.77 | 205.23 | 206.90 | 1,806,218 | +1.43(+0.70%) |
Jul 24, 2023 | 208.39 | 210.44 | 204.91 | 205.47 | 2,186,692 | -5.77(-2.73%) |
Jul 21, 2023 | 214.75 | 215.58 | 211.18 | 211.23 | 1,342,837 | -4.00(-1.86%) |
Jul 20, 2023 | 221.33 | 222.19 | 209.83 | 215.23 | 3,479,837 | -21.01(-8.89%) |
Jul 19, 2023 | 236.41 | 239.09 | 236.18 | 236.24 | 831,998 | -0.32(-0.13%) |
Jul 18, 2023 | 235.75 | 238.04 | 234.88 | 236.56 | 1,047,102 | +0.67(+0.28%) |
Jul 17, 2023 | 234.82 | 239.07 | 233.92 | 235.89 | 809,551 | +0.62(+0.26%) |
Jul 14, 2023 | 231.79 | 235.89 | 231.48 | 235.28 | 762,990 | +3.35(+1.45%) |
Jul 13, 2023 | 231.17 | 233.27 | 231.06 | 231.93 | 673,194 | +1.35(+0.59%) |
Jul 12, 2023 | 234.37 | 235.39 | 229.30 | 230.57 | 694,795 | +0.75(+0.32%) |
Jul 11, 2023 | 227.60 | 230.42 | 226.11 | 229.83 | 665,843 | +1.90(+0.83%) |
Jul 10, 2023 | 224.15 | 228.44 | 224.15 | 227.93 | 628,618 | +3.50(+1.56%) |
Jul 07, 2023 | 222.81 | 226.84 | 222.47 | 224.43 | 436,062 | +0.64(+0.28%) |
Jul 06, 2023 | 227.77 | 227.77 | 221.93 | 223.79 | 758,234 | -6.28(-2.73%) |
Jul 05, 2023 | 226.95 | 230.52 | 224.60 | 230.06 | 653,837 | +2.14(+0.94%) |
Jul 03, 2023 | 232.16 | 232.16 | 226.77 | 227.93 | 1,039,336 | -6.14(-2.62%) |
Jun 30, 2023 | 234.85 | 236.75 | 233.98 | 234.06 | 997,083 | +0.86(+0.37%) |
Jun 29, 2023 | 231.08 | 233.53 | 230.98 | 233.21 | 492,800 | +1.80(+0.78%) |
Jun 28, 2023 | 226.85 | 231.48 | 226.23 | 231.41 | 772,535 | +3.87(+1.70%) |
Jun 27, 2023 | 225.11 | 228.47 | 222.46 | 227.54 | 666,713 | +4.57(+2.05%) |
Jun 26, 2023 | 222.65 | 225.32 | 222.38 | 222.97 | 792,669 | +0.12(+0.05%) |
Jun 23, 2023 | 223.61 | 225.28 | 222.20 | 222.85 | 1,817,584 | -2.41(-1.07%) |
Jun 22, 2023 | 227.02 | 228.89 | 224.40 | 225.26 | 447,183 | -2.30(-1.01%) |
Jun 21, 2023 | 225.29 | 228.73 | 225.18 | 227.56 | 595,514 | +1.00(+0.44%) |
Jun 20, 2023 | 226.93 | 228.65 | 224.43 | 226.56 | 569,946 | -2.00(-0.88%) |
Jun 16, 2023 | 232.95 | 233.53 | 227.57 | 228.56 | 1,381,072 | -2.62(-1.13%) |
Jun 15, 2023 | 227.17 | 233.46 | 231.18 | 603,560 | +31.99(+16.06%) | |
May 08, 2023 | 198.95 | 200.53 | 197.93 | 199.19 | 562,555 | +0.52(+0.26%) |
May 05, 2023 | 197.60 | 199.53 | 197.23 | 198.67 | 458,927 | +2.85(+1.46%) |
May 04, 2023 | 196.58 | 198.39 | 195.02 | 195.82 | 972,026 | -2.74(-1.38%) |
May 03, 2023 | 199.49 | 202.72 | 198.32 | 198.56 | 468,687 | +0.67(+0.34%) |
May 02, 2023 | 203.44 | 203.73 | 195.46 | 197.90 | 743,622 | -6.02(-2.95%) |