Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 201.74 | 203.02 | 199.47 | 199.91 | 897,362 | -2.78(-1.37%) |
Apr 29, 2024 | 197.56 | 206.03 | 197.56 | 202.69 | 1,425,638 | +5.73(+2.91%) |
Apr 26, 2024 | 195.65 | 198.71 | 195.58 | 196.96 | 938,115 | +0.05(+0.02%) |
Apr 25, 2024 | 203.29 | 203.34 | 194.69 | 196.91 | 2,113,291 | -9.52(-4.61%) |
Apr 24, 2024 | 205.32 | 206.63 | 204.05 | 206.43 | 799,313 | -0.03(-0.01%) |
Apr 23, 2024 | 203.28 | 209.10 | 201.75 | 206.46 | 932,162 | +4.86(+2.41%) |
Apr 22, 2024 | 200.78 | 202.41 | 199.22 | 201.60 | 690,866 | +1.58(+0.79%) |
Apr 19, 2024 | 199.28 | 200.18 | 198.20 | 200.02 | 773,815 | +2.02(+1.02%) |
Apr 18, 2024 | 198.10 | 198.76 | 196.62 | 198.00 | 774,517 | -0.52(-0.26%) |
Apr 17, 2024 | 201.31 | 201.31 | 198.39 | 198.52 | 688,286 | -1.95(-0.97%) |
Apr 16, 2024 | 202.76 | 203.21 | 200.45 | 200.47 | 696,575 | -1.38(-0.68%) |
Apr 15, 2024 | 205.45 | 206.81 | 201.53 | 201.85 | 673,949 | -2.39(-1.17%) |
Apr 12, 2024 | 203.72 | 204.90 | 202.92 | 204.24 | 722,269 | -0.76(-0.37%) |
Apr 11, 2024 | 206.40 | 206.45 | 202.53 | 205.00 | 867,581 | -0.67(-0.32%) |
Apr 10, 2024 | 207.06 | 207.69 | 205.06 | 205.67 | 908,524 | -2.86(-1.37%) |
Apr 09, 2024 | 209.98 | 211.14 | 208.48 | 208.53 | 719,323 | -0.07(-0.03%) |
Apr 08, 2024 | 209.62 | 210.85 | 208.54 | 208.60 | 606,818 | -1.13(-0.54%) |
Apr 05, 2024 | 209.47 | 210.53 | 207.24 | 209.73 | 617,148 | +0.05(+0.02%) |
Apr 04, 2024 | 212.22 | 213.30 | 209.10 | 209.68 | 502,572 | -1.02(-0.49%) |
Apr 03, 2024 | 210.06 | 211.90 | 209.27 | 210.70 | 628,676 | +0.29(+0.14%) |
Apr 02, 2024 | 214.57 | 214.59 | 209.28 | 210.41 | 808,774 | -4.37(-2.03%) |
Apr 01, 2024 | 215.72 | 216.21 | 212.26 | 214.78 | 494,197 | -2.09(-0.97%) |
Mar 28, 2024 | 215.17 | 217.09 | 216.97 | 216.88 | 612,017 | +1.88(+0.87%) |
Mar 27, 2024 | 213.29 | 215.06 | 213.29 | 215.00 | 433,844 | +3.03(+1.43%) |
Mar 26, 2024 | 212.20 | 212.86 | 211.24 | 211.97 | 563,228 | -0.23(-0.11%) |
Mar 25, 2024 | 213.44 | 213.76 | 210.76 | 212.20 | 524,275 | +0.49(+0.23%) |
Mar 22, 2024 | 209.76 | 211.79 | 208.67 | 211.72 | 812,609 | +1.96(+0.93%) |
Mar 21, 2024 | 208.99 | 210.50 | 208.03 | 209.76 | 573,037 | +1.92(+0.92%) |
Mar 20, 2024 | 208.78 | 209.37 | 206.07 | 207.84 | 1,176,933 | -1.60(-0.76%) |
Mar 19, 2024 | 208.32 | 210.44 | 206.85 | 209.44 | 864,350 | +1.42(+0.68%) |
Mar 18, 2024 | 207.82 | 208.08 | 205.37 | 208.02 | 884,002 | +0.33(+0.16%) |
Mar 15, 2024 | 204.88 | 209.48 | 204.88 | 207.69 | 1,398,879 | +0.20(+0.10%) |
Mar 14, 2024 | 212.97 | 213.20 | 205.99 | 207.50 | 1,594,118 | -6.69(-3.12%) |
Mar 13, 2024 | 216.08 | 216.91 | 212.94 | 214.19 | 544,992 | -1.10(-0.51%) |
Mar 12, 2024 | 216.41 | 216.93 | 214.73 | 215.29 | 398,436 | -1.66(-0.76%) |
Mar 11, 2024 | 215.27 | 217.32 | 214.35 | 216.95 | 516,601 | +1.02(+0.47%) |
Mar 08, 2024 | 216.95 | 218.12 | 215.75 | 215.92 | 637,021 | -0.85(-0.39%) |
Mar 07, 2024 | 216.87 | 218.11 | 215.76 | 216.78 | 580,247 | +0.56(+0.26%) |
Mar 06, 2024 | 214.79 | 216.67 | 213.88 | 216.22 | 801,148 | +1.64(+0.76%) |
Mar 05, 2024 | 217.88 | 219.53 | 214.55 | 214.58 | 841,602 | -2.93(-1.35%) |
Mar 04, 2024 | 215.55 | 218.59 | 215.50 | 217.51 | 602,506 | +1.09(+0.50%) |
Mar 01, 2024 | 214.10 | 216.58 | 212.97 | 216.42 | 801,725 | +2.15(+1.01%) |
Feb 29, 2024 | 213.44 | 214.52 | 210.69 | 214.27 | 1,308,696 | +1.02(+0.48%) |
Feb 28, 2024 | 214.10 | 214.15 | 212.31 | 213.24 | 647,591 | -0.88(-0.41%) |
Feb 27, 2024 | 213.40 | 214.89 | 210.61 | 214.13 | 1,082,913 | +0.22(+0.10%) |
Feb 26, 2024 | 217.32 | 219.50 | 213.34 | 213.91 | 1,248,897 | -2.95(-1.36%) |
Feb 23, 2024 | 216.26 | 217.18 | 214.28 | 216.86 | 949,952 | +1.38(+0.64%) |
Feb 22, 2024 | 215.22 | 216.03 | 211.79 | 215.48 | 990,049 | -0.16(-0.07%) |
Feb 21, 2024 | 213.04 | 215.81 | 211.76 | 215.64 | 812,121 | +2.24(+1.05%) |
Feb 20, 2024 | 213.03 | 215.49 | 212.45 | 213.40 | 866,252 | -0.96(-0.45%) |
Feb 16, 2024 | 221.02 | 221.02 | 213.73 | 214.36 | 1,163,636 | -5.43(-2.47%) |
Feb 15, 2024 | 224.62 | 227.05 | 215.71 | 219.80 | 1,075,309 | -5.92(-2.62%) |
Feb 14, 2024 | 222.11 | 226.15 | 222.04 | 225.71 | 1,085,866 | +4.73(+2.14%) |
Feb 13, 2024 | 224.07 | 224.60 | 219.65 | 220.98 | 631,877 | -4.08(-1.81%) |
Feb 12, 2024 | 219.93 | 225.14 | 219.50 | 225.06 | 514,207 | +4.81(+2.18%) |
Feb 09, 2024 | 220.39 | 221.25 | 219.84 | 220.25 | 390,872 | -0.21(-0.09%) |
Feb 08, 2024 | 219.73 | 220.81 | 218.43 | 220.46 | 608,859 | -0.90(-0.41%) |
Feb 07, 2024 | 221.42 | 222.06 | 220.31 | 221.36 | 511,240 | +1.42(+0.64%) |
Feb 06, 2024 | 217.46 | 220.84 | 217.46 | 219.94 | 471,236 | +2.61(+1.20%) |
Feb 05, 2024 | 218.25 | 219.00 | 216.54 | 217.33 | 588,397 | -1.88(-0.86%) |
Feb 02, 2024 | 220.67 | 221.45 | 218.60 | 219.21 | 623,823 | -2.72(-1.23%) |
Feb 01, 2024 | 215.99 | 221.96 | 211.04 | 221.93 | 773,990 | +1.97(+0.90%) |
Jan 31, 2024 | 225.17 | 225.17 | 219.46 | 219.96 | 798,379 | -4.01(-1.79%) |
Jan 30, 2024 | 225.19 | 225.82 | 223.17 | 223.97 | 444,970 | -0.78(-0.35%) |
Jan 29, 2024 | 222.29 | 224.90 | 221.30 | 224.75 | 920,643 | +2.20(+0.99%) |
Jan 26, 2024 | 226.18 | 227.13 | 222.42 | 222.56 | 648,324 | -1.71(-0.76%) |
Jan 25, 2024 | 222.74 | 224.43 | 219.75 | 224.27 | 487,563 | +3.27(+1.48%) |
Jan 24, 2024 | 224.49 | 225.99 | 220.73 | 221.00 | 561,164 | -3.31(-1.47%) |
Jan 23, 2024 | 223.75 | 224.98 | 221.78 | 224.31 | 533,428 | +0.91(+0.41%) |
Jan 22, 2024 | 223.90 | 226.03 | 222.50 | 223.40 | 483,331 | -0.38(-0.17%) |
Jan 19, 2024 | 225.91 | 225.91 | 221.50 | 223.77 | 752,827 | -1.16(-0.51%) |
Jan 18, 2024 | 219.05 | 225.71 | 218.10 | 224.93 | 843,603 | +4.27(+1.94%) |
Jan 17, 2024 | 218.74 | 223.01 | 218.31 | 220.66 | 667,134 | +1.22(+0.55%) |
Jan 16, 2024 | 219.61 | 220.62 | 217.86 | 219.44 | 1,034,855 | -1.69(-0.77%) |
Jan 12, 2024 | 220.94 | 223.13 | 219.02 | 221.13 | 539,770 | +0.50(+0.23%) |
Jan 11, 2024 | 222.84 | 222.84 | 218.29 | 220.63 | 515,642 | -2.38(-1.07%) |
Jan 10, 2024 | 225.72 | 227.30 | 221.10 | 223.00 | 1,032,028 | -2.79(-1.24%) |
Jan 09, 2024 | 222.64 | 225.93 | 221.67 | 225.79 | 651,805 | +2.18(+0.97%) |
Jan 08, 2024 | 222.84 | 223.71 | 221.31 | 223.62 | 549,146 | +0.56(+0.25%) |
Jan 05, 2024 | 221.86 | 224.56 | 221.12 | 223.05 | 645,075 | +0.20(+0.09%) |
Jan 04, 2024 | 224.33 | 225.34 | 222.43 | 222.85 | 552,894 | -1.47(-0.65%) |
Jan 03, 2024 | 229.86 | 229.86 | 224.31 | 224.32 | 1,244,889 | -5.80(-2.52%) |
Jan 02, 2024 | 224.23 | 231.63 | 223.69 | 230.12 | 635,805 | +5.21(+2.32%) |
Dec 29, 2023 | 224.22 | 225.02 | 223.72 | 224.90 | 329,542 | +0.23(+0.10%) |
Dec 28, 2023 | 224.09 | 225.45 | 224.09 | 224.67 | 425,915 | +0.40(+0.18%) |
Dec 27, 2023 | 222.63 | 224.39 | 222.63 | 224.28 | 415,060 | +1.30(+0.58%) |
Dec 26, 2023 | 221.16 | 223.44 | 220.09 | 222.98 | 275,209 | +1.32(+0.59%) |
Dec 22, 2023 | 221.03 | 222.90 | 220.93 | 221.67 | 463,739 | +1.85(+0.84%) |
Dec 21, 2023 | 218.68 | 220.81 | 217.97 | 219.82 | 681,051 | +1.94(+0.89%) |
Dec 20, 2023 | 221.10 | 221.42 | 217.78 | 217.88 | 620,292 | -3.82(-1.72%) |
Dec 19, 2023 | 218.60 | 222.60 | 216.92 | 221.70 | 1,075,337 | +4.08(+1.87%) |
Dec 18, 2023 | 218.69 | 219.03 | 215.97 | 217.62 | 709,889 | +0.43(+0.20%) |
Dec 15, 2023 | 219.02 | 220.40 | 215.81 | 217.19 | 2,174,167 | -3.52(-1.60%) |
Dec 14, 2023 | 220.08 | 221.45 | 217.70 | 220.72 | 922,707 | +1.57(+0.72%) |
Dec 13, 2023 | 215.18 | 219.18 | 214.93 | 219.14 | 666,643 | +3.88(+1.80%) |
Dec 12, 2023 | 214.67 | 217.19 | 213.10 | 215.26 | 1,109,801 | +1.39(+0.65%) |
Dec 11, 2023 | 213.94 | 215.42 | 212.53 | 213.88 | 708,634 | -0.45(-0.21%) |
Dec 08, 2023 | 215.33 | 215.33 | 213.41 | 214.32 | 514,086 | -1.02(-0.47%) |
Dec 07, 2023 | 216.31 | 216.96 | 214.81 | 215.34 | 511,676 | -0.24(-0.11%) |
Dec 06, 2023 | 214.92 | 217.09 | 214.76 | 215.58 | 527,018 | +0.84(+0.39%) |
Dec 05, 2023 | 219.82 | 220.42 | 214.59 | 214.74 | 604,566 | -4.93(-2.24%) |
Dec 04, 2023 | 215.92 | 220.15 | 215.12 | 219.67 | 1,453,428 | +3.00(+1.38%) |
Dec 01, 2023 | 214.95 | 217.47 | 214.41 | 216.67 | 849,881 | +2.04(+0.95%) |
Nov 30, 2023 | 212.03 | 214.70 | 210.24 | 214.63 | 1,425,296 | +2.79(+1.32%) |
Nov 29, 2023 | 210.46 | 212.25 | 210.13 | 211.84 | 764,406 | +1.74(+0.83%) |
Nov 28, 2023 | 210.57 | 212.38 | 209.77 | 210.10 | 1,199,845 | -0.43(-0.20%) |
Nov 27, 2023 | 210.44 | 211.45 | 209.56 | 210.52 | 675,315 | +0.04(+0.02%) |
Nov 24, 2023 | 209.88 | 210.56 | 208.40 | 210.49 | 223,774 | +1.11(+0.53%) |
Nov 22, 2023 | 211.00 | 211.45 | 209.35 | 209.38 | 622,021 | -0.76(-0.36%) |
Nov 21, 2023 | 209.70 | 210.70 | 208.56 | 210.14 | 591,099 | +1.26(+0.60%) |
Nov 20, 2023 | 208.75 | 210.88 | 207.72 | 208.88 | 826,425 | -0.61(-0.29%) |
Nov 17, 2023 | 210.10 | 210.30 | 208.81 | 209.50 | 1,300,929 | +0.98(+0.47%) |
Nov 16, 2023 | 208.73 | 208.73 | 206.06 | 208.52 | 713,349 | +0.80(+0.39%) |
Nov 15, 2023 | 205.99 | 209.44 | 205.99 | 207.71 | 923,358 | +1.86(+0.90%) |
Nov 14, 2023 | 204.03 | 207.30 | 203.51 | 205.85 | 774,803 | +3.59(+1.78%) |
Nov 13, 2023 | 202.88 | 204.21 | 202.01 | 202.26 | 652,932 | -0.37(-0.18%) |
Nov 10, 2023 | 202.97 | 203.23 | 200.75 | 202.63 | 657,666 | +0.49(+0.24%) |
Nov 09, 2023 | 203.48 | 204.05 | 201.83 | 202.13 | 532,819 | -1.54(-0.76%) |
Nov 08, 2023 | 205.75 | 205.75 | 202.61 | 203.68 | 757,128 | -1.12(-0.55%) |
Nov 07, 2023 | 206.84 | 206.84 | 204.68 | 204.79 | 807,660 | -1.83(-0.89%) |
Nov 06, 2023 | 207.51 | 208.60 | 206.08 | 206.63 | 637,049 | -0.67(-0.32%) |
Nov 03, 2023 | 204.95 | 208.21 | 204.70 | 207.30 | 652,881 | +4.99(+2.47%) |
Nov 02, 2023 | 201.56 | 204.34 | 200.72 | 202.31 | 755,198 | +1.19(+0.59%) |
Nov 01, 2023 | 196.25 | 202.30 | 195.50 | 201.11 | 1,035,298 | +4.16(+2.11%) |
Oct 31, 2023 | 196.80 | 197.92 | 195.15 | 196.95 | 891,489 | +1.55(+0.79%) |
Oct 30, 2023 | 196.39 | 197.24 | 192.30 | 195.40 | 959,729 | -0.79(-0.40%) |
Oct 27, 2023 | 202.04 | 203.44 | 196.15 | 196.19 | 1,242,959 | -6.86(-3.38%) |
Oct 26, 2023 | 196.71 | 204.90 | 193.61 | 203.06 | 1,657,660 | +8.12(+4.16%) |
Oct 25, 2023 | 195.05 | 195.72 | 192.41 | 194.94 | 1,390,912 | -0.95(-0.48%) |
Oct 24, 2023 | 194.93 | 197.50 | 194.31 | 195.89 | 941,600 | +0.71(+0.36%) |
Oct 23, 2023 | 196.38 | 198.79 | 195.15 | 195.18 | 904,892 | -1.90(-0.97%) |
Oct 20, 2023 | 197.62 | 198.48 | 196.55 | 197.08 | 578,566 | +0.42(+0.22%) |
Oct 19, 2023 | 199.18 | 199.89 | 196.49 | 196.66 | 684,280 | -2.29(-1.15%) |
Oct 18, 2023 | 200.10 | 200.69 | 198.75 | 198.94 | 697,037 | -1.18(-0.59%) |
Oct 17, 2023 | 197.60 | 201.59 | 196.97 | 200.13 | 764,557 | +1.59(+0.80%) |
Oct 16, 2023 | 199.52 | 200.65 | 197.18 | 198.54 | 727,621 | -0.22(-0.11%) |
Oct 13, 2023 | 194.53 | 198.91 | 194.53 | 198.76 | 751,831 | +3.64(+1.87%) |
Oct 12, 2023 | 197.25 | 197.25 | 193.94 | 195.12 | 822,652 | -1.99(-1.01%) |
Oct 11, 2023 | 199.72 | 199.72 | 195.47 | 197.11 | 915,351 | -2.65(-1.33%) |
Oct 10, 2023 | 199.20 | 201.22 | 199.20 | 199.76 | 551,937 | +0.17(+0.08%) |
Oct 09, 2023 | 197.58 | 200.34 | 197.58 | 199.59 | 515,041 | +1.01(+0.51%) |
Oct 06, 2023 | 196.87 | 200.78 | 196.87 | 198.59 | 479,574 | +0.59(+0.30%) |
Oct 05, 2023 | 198.98 | 199.48 | 196.06 | 198.00 | 503,070 | -0.46(-0.23%) |
Oct 04, 2023 | 197.72 | 199.02 | 194.70 | 198.46 | 700,264 | +0.78(+0.39%) |
Oct 03, 2023 | 196.26 | 198.70 | 195.86 | 197.68 | 683,584 | +0.90(+0.46%) |
Oct 02, 2023 | 197.21 | 197.79 | 194.07 | 196.78 | 1,026,590 | -1.47(-0.74%) |
Sep 29, 2023 | 201.38 | 201.72 | 197.97 | 198.25 | 1,107,231 | -2.18(-1.09%) |
Sep 28, 2023 | 202.41 | 204.04 | 200.17 | 200.43 | 820,754 | -1.57(-0.78%) |
Sep 27, 2023 | 203.24 | 203.99 | 200.78 | 202.00 | 767,782 | -0.50(-0.25%) |
Sep 26, 2023 | 204.78 | 205.83 | 202.46 | 202.50 | 951,983 | -3.02(-1.47%) |
Sep 25, 2023 | 201.83 | 205.60 | 204.15 | 205.52 | 1,033,330 | +3.22(+1.59%) |
Sep 22, 2023 | 202.28 | 203.99 | 201.69 | 202.30 | 949,213 | +0.01(+0.00%) |
Sep 21, 2023 | 201.85 | 204.68 | 201.06 | 202.29 | 1,100,662 | -0.06(-0.03%) |
Sep 20, 2023 | 202.64 | 203.49 | 201.31 | 202.35 | 862,481 | +0.52(+0.26%) |
Sep 19, 2023 | 198.58 | 202.07 | 198.58 | 201.82 | 1,248,261 | +3.45(+1.74%) |
Sep 18, 2023 | 198.71 | 199.28 | 195.92 | 198.37 | 734,835 | -0.47(-0.24%) |
Sep 15, 2023 | 199.89 | 201.82 | 198.33 | 198.85 | 898,597 | -1.96(-0.98%) |
Sep 14, 2023 | 203.08 | 203.98 | 200.40 | 200.81 | 608,781 | -0.86(-0.43%) |
Sep 13, 2023 | 198.71 | 201.85 | 198.71 | 201.67 | 1,029,563 | +2.88(+1.45%) |
Sep 12, 2023 | 199.11 | 200.64 | 198.29 | 198.79 | 912,370 | -0.34(-0.17%) |
Sep 11, 2023 | 200.50 | 201.48 | 199.08 | 199.12 | 474,806 | -1.36(-0.68%) |
Sep 08, 2023 | 201.69 | 202.46 | 200.05 | 200.48 | 591,577 | -1.91(-0.95%) |
Sep 07, 2023 | 202.21 | 202.63 | 200.60 | 202.40 | 823,605 | +0.64(+0.32%) |
Sep 06, 2023 | 200.31 | 202.08 | 198.54 | 201.75 | 910,041 | +0.15(+0.07%) |
Sep 05, 2023 | 203.23 | 203.23 | 198.84 | 201.61 | 876,707 | -2.10(-1.03%) |
Sep 01, 2023 | 205.90 | 206.95 | 203.08 | 203.71 | 776,827 | -1.50(-0.73%) |
Aug 31, 2023 | 210.43 | 210.55 | 205.02 | 205.21 | 849,689 | -4.20(-2.01%) |
Aug 30, 2023 | 208.65 | 210.18 | 207.95 | 209.41 | 832,648 | +1.02(+0.49%) |
Aug 29, 2023 | 209.37 | 209.56 | 207.16 | 208.39 | 814,880 | -0.90(-0.43%) |
Aug 28, 2023 | 209.74 | 210.97 | 207.78 | 209.29 | 1,431,682 | +0.05(+0.02%) |
Aug 25, 2023 | 210.50 | 211.06 | 208.76 | 209.24 | 519,651 | -0.30(-0.14%) |
Aug 24, 2023 | 211.59 | 213.78 | 209.16 | 209.53 | 632,911 | -2.42(-1.14%) |
Aug 23, 2023 | 212.58 | 214.40 | 210.41 | 211.95 | 642,323 | +0.16(+0.07%) |
Aug 22, 2023 | 212.38 | 213.34 | 211.28 | 211.79 | 1,584,624 | -0.84(-0.39%) |
Aug 21, 2023 | 211.74 | 213.55 | 211.47 | 212.63 | 598,558 | +1.18(+0.56%) |
Aug 18, 2023 | 209.73 | 212.30 | 209.73 | 211.45 | 679,505 | +1.51(+0.72%) |
Aug 17, 2023 | 211.92 | 212.56 | 208.87 | 209.94 | 923,080 | -2.18(-1.03%) |
Aug 16, 2023 | 213.73 | 213.81 | 211.42 | 212.12 | 982,138 | -1.04(-0.49%) |
Aug 15, 2023 | 214.44 | 215.62 | 212.86 | 213.15 | 999,594 | -1.80(-0.84%) |
Aug 14, 2023 | 214.57 | 216.26 | 214.35 | 214.96 | 873,446 | -0.01(-0.00%) |
Aug 11, 2023 | 210.67 | 215.02 | 209.94 | 214.97 | 754,440 | +3.92(+1.86%) |
Aug 10, 2023 | 213.00 | 215.09 | 210.42 | 211.04 | 774,756 | -2.17(-1.02%) |
Aug 09, 2023 | 211.91 | 215.10 | 211.89 | 213.21 | 514,410 | +2.32(+1.10%) |
Aug 08, 2023 | 209.80 | 211.26 | 208.23 | 210.90 | 387,090 | -0.52(-0.25%) |
Aug 07, 2023 | 212.52 | 212.94 | 210.64 | 211.42 | 331,303 | -0.11(-0.05%) |
Aug 04, 2023 | 211.29 | 213.94 | 210.87 | 211.53 | 527,690 | -0.03(-0.01%) |
Aug 03, 2023 | 212.19 | 212.62 | 209.74 | 211.56 | 391,619 | +0.31(+0.15%) |
Aug 02, 2023 | 208.80 | 211.86 | 208.69 | 211.24 | 681,230 | +1.31(+0.62%) |
Aug 01, 2023 | 208.18 | 211.07 | 207.03 | 209.94 | 915,537 | -0.31(-0.15%) |
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +7.35(+3.93%) |
May 08, 2023 | 187.98 | 188.28 | 185.52 | 187.31 | 603,857 | -1.09(-0.58%) |
May 05, 2023 | 188.16 | 189.34 | 186.58 | 188.40 | 504,164 | +1.78(+0.96%) |
May 04, 2023 | 189.13 | 189.65 | 186.45 | 186.62 | 566,469 | -3.58(-1.88%) |
May 03, 2023 | 191.86 | 193.12 | 189.85 | 190.19 | 591,721 | +0.03(+0.02%) |
May 02, 2023 | 190.53 | 192.39 | 186.07 | 190.16 | 625,066 | -3.12(-1.62%) |