Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 286.91 | 289.20 | 286.42 | 287.09 | 1,423,476 | -0.70(-0.24%) |
Apr 29, 2024 | 287.96 | 289.93 | 285.43 | 287.79 | 1,293,662 | +3.38(+1.19%) |
Apr 26, 2024 | 284.73 | 286.77 | 282.80 | 284.41 | 1,244,206 | -0.49(-0.17%) |
Apr 25, 2024 | 282.76 | 285.75 | 279.44 | 284.90 | 1,769,707 | +3.79(+1.35%) |
Apr 24, 2024 | 289.19 | 290.37 | 274.31 | 281.11 | 4,023,495 | -11.61(-3.97%) |
Apr 23, 2024 | 292.72 | 294.69 | 291.68 | 292.72 | 1,132,404 | +1.41(+0.48%) |
Apr 22, 2024 | 289.94 | 292.71 | 288.05 | 291.31 | 889,033 | +2.69(+0.93%) |
Apr 19, 2024 | 287.43 | 289.29 | 286.73 | 288.62 | 1,074,960 | +3.35(+1.17%) |
Apr 18, 2024 | 284.02 | 286.91 | 284.02 | 285.27 | 636,569 | +0.81(+0.28%) |
Apr 17, 2024 | 286.50 | 286.50 | 283.67 | 284.46 | 708,717 | -0.84(-0.29%) |
Apr 16, 2024 | 285.46 | 286.36 | 283.68 | 285.30 | 1,388,505 | +0.55(+0.19%) |
Apr 15, 2024 | 291.71 | 291.75 | 284.36 | 284.75 | 976,549 | -3.12(-1.08%) |
Apr 12, 2024 | 288.41 | 290.75 | 286.79 | 287.87 | 1,280,979 | +0.37(+0.13%) |
Apr 11, 2024 | 287.83 | 288.64 | 286.16 | 287.50 | 710,978 | -1.12(-0.39%) |
Apr 10, 2024 | 285.99 | 289.32 | 285.26 | 288.62 | 940,189 | +1.19(+0.42%) |
Apr 09, 2024 | 290.60 | 293.23 | 285.79 | 287.43 | 1,013,127 | -4.27(-1.46%) |
Apr 08, 2024 | 294.55 | 295.05 | 291.46 | 291.69 | 950,501 | -2.04(-0.69%) |
Apr 05, 2024 | 291.57 | 294.01 | 290.01 | 293.74 | 883,901 | +1.95(+0.67%) |
Apr 04, 2024 | 292.12 | 293.12 | 290.54 | 291.78 | 1,397,964 | +1.52(+0.52%) |
Apr 03, 2024 | 289.15 | 290.56 | 287.02 | 290.26 | 1,302,544 | +1.14(+0.40%) |
Apr 02, 2024 | 290.37 | 291.07 | 287.03 | 289.12 | 1,848,064 | -1.00(-0.35%) |
Apr 01, 2024 | 286.30 | 290.54 | 284.98 | 290.12 | 1,751,625 | +9.02(+3.21%) |
Mar 28, 2024 | 281.22 | 281.76 | 281.63 | 281.11 | 647,676 | +0.59(+0.21%) |
Mar 27, 2024 | 278.19 | 280.55 | 277.58 | 280.52 | 749,704 | +3.53(+1.28%) |
Mar 26, 2024 | 277.44 | 279.09 | 276.99 | 276.99 | 570,469 | -0.63(-0.23%) |
Mar 25, 2024 | 279.56 | 280.07 | 277.03 | 277.61 | 780,334 | -2.17(-0.78%) |
Mar 22, 2024 | 280.95 | 281.83 | 279.75 | 279.78 | 734,153 | -0.18(-0.06%) |
Mar 21, 2024 | 281.97 | 283.36 | 279.84 | 279.96 | 1,089,481 | -1.20(-0.43%) |
Mar 20, 2024 | 278.63 | 281.60 | 277.94 | 281.17 | 1,048,571 | +2.84(+1.02%) |
Mar 19, 2024 | 277.75 | 278.98 | 276.37 | 278.33 | 706,993 | +2.09(+0.76%) |
Mar 18, 2024 | 274.64 | 276.36 | 273.32 | 276.24 | 869,646 | +2.38(+0.87%) |
Mar 15, 2024 | 272.49 | 275.57 | 272.49 | 273.86 | 1,312,282 | -0.19(-0.07%) |
Mar 14, 2024 | 274.95 | 275.30 | 272.06 | 274.05 | 843,932 | +0.04(+0.01%) |
Mar 13, 2024 | 274.17 | 274.55 | 273.13 | 274.01 | 833,907 | +0.71(+0.26%) |
Mar 12, 2024 | 271.67 | 273.71 | 270.25 | 273.31 | 849,179 | +1.37(+0.50%) |
Mar 11, 2024 | 270.31 | 271.95 | 269.11 | 271.93 | 562,524 | +0.96(+0.35%) |
Mar 08, 2024 | 271.10 | 272.28 | 269.39 | 270.98 | 700,335 | -0.72(-0.26%) |
Mar 07, 2024 | 272.66 | 273.62 | 270.78 | 271.69 | 765,322 | -0.67(-0.24%) |
Mar 06, 2024 | 272.66 | 274.50 | 271.83 | 272.36 | 587,934 | +0.10(+0.04%) |
Mar 05, 2024 | 274.22 | 276.07 | 271.06 | 272.26 | 984,161 | -1.11(-0.40%) |
Mar 04, 2024 | 270.67 | 273.99 | 270.06 | 273.37 | 979,346 | +2.75(+1.01%) |
Mar 01, 2024 | 271.96 | 271.96 | 269.72 | 270.62 | 654,588 | -1.29(-0.48%) |
Feb 29, 2024 | 273.63 | 273.63 | 271.04 | 271.91 | 890,648 | -1.06(-0.39%) |
Feb 28, 2024 | 272.34 | 273.31 | 271.15 | 272.97 | 572,630 | +0.61(+0.22%) |
Feb 27, 2024 | 271.00 | 272.46 | 269.44 | 272.36 | 557,142 | +0.68(+0.25%) |
Feb 26, 2024 | 272.85 | 273.25 | 271.25 | 271.68 | 632,709 | -0.73(-0.27%) |
Feb 23, 2024 | 271.17 | 273.55 | 270.84 | 272.41 | 667,193 | +1.41(+0.52%) |
Feb 22, 2024 | 270.05 | 271.13 | 269.33 | 271.00 | 639,436 | +0.43(+0.16%) |
Feb 21, 2024 | 268.84 | 270.95 | 267.59 | 270.57 | 694,465 | +2.96(+1.10%) |
Feb 20, 2024 | 269.08 | 270.63 | 267.04 | 267.61 | 700,972 | -0.51(-0.19%) |
Feb 16, 2024 | 268.66 | 269.85 | 267.57 | 268.12 | 706,175 | -0.56(-0.21%) |
Feb 15, 2024 | 268.36 | 269.63 | 267.23 | 268.68 | 805,412 | +0.89(+0.33%) |
Feb 14, 2024 | 267.00 | 267.90 | 261.81 | 267.78 | 1,637,844 | +1.87(+0.70%) |
Feb 13, 2024 | 268.61 | 269.57 | 263.81 | 265.91 | 1,169,922 | -2.21(-0.82%) |
Feb 12, 2024 | 268.66 | 269.64 | 267.89 | 268.12 | 699,692 | -0.70(-0.26%) |
Feb 09, 2024 | 268.75 | 270.04 | 267.74 | 268.82 | 882,566 | +1.13(+0.42%) |
Feb 08, 2024 | 267.68 | 268.12 | 265.81 | 267.68 | 620,016 | -0.09(-0.03%) |
Feb 07, 2024 | 268.18 | 268.83 | 266.63 | 267.77 | 1,063,941 | +1.39(+0.52%) |
Feb 06, 2024 | 264.80 | 266.48 | 263.34 | 266.38 | 818,601 | +2.16(+0.82%) |
Feb 05, 2024 | 262.71 | 265.76 | 261.21 | 264.22 | 1,037,495 | +0.25(+0.09%) |
Feb 02, 2024 | 264.44 | 265.10 | 263.04 | 263.97 | 1,959,005 | -1.59(-0.60%) |
Feb 01, 2024 | 264.35 | 265.93 | 261.78 | 265.56 | 1,723,503 | +1.87(+0.71%) |
Jan 31, 2024 | 267.68 | 268.18 | 262.55 | 263.69 | 2,316,351 | -3.66(-1.37%) |
Jan 30, 2024 | 264.99 | 268.05 | 264.69 | 267.36 | 2,050,359 | +3.87(+1.47%) |
Jan 29, 2024 | 263.27 | 264.61 | 261.91 | 263.48 | 966,170 | -0.29(-0.11%) |
Jan 26, 2024 | 265.25 | 266.66 | 260.77 | 263.77 | 1,336,475 | -0.79(-0.30%) |
Jan 25, 2024 | 260.48 | 264.67 | 259.88 | 264.56 | 1,978,155 | +4.66(+1.79%) |
Jan 24, 2024 | 251.09 | 262.40 | 250.39 | 259.90 | 2,762,932 | +11.75(+4.74%) |
Jan 23, 2024 | 249.12 | 250.87 | 246.67 | 248.15 | 1,783,902 | -0.39(-0.16%) |
Jan 22, 2024 | 248.28 | 250.09 | 247.48 | 248.54 | 2,053,325 | +0.42(+0.17%) |
Jan 19, 2024 | 250.27 | 250.27 | 247.76 | 248.12 | 1,417,262 | -1.60(-0.64%) |
Jan 18, 2024 | 247.82 | 249.87 | 246.15 | 249.72 | 912,137 | +2.29(+0.92%) |
Jan 17, 2024 | 246.70 | 249.54 | 246.47 | 247.43 | 891,750 | -0.67(-0.27%) |
Jan 16, 2024 | 251.71 | 252.12 | 247.19 | 248.11 | 1,048,989 | -4.12(-1.63%) |
Jan 12, 2024 | 248.79 | 252.32 | 248.79 | 252.22 | 1,118,904 | +4.82(+1.95%) |
Jan 11, 2024 | 249.20 | 249.79 | 245.57 | 247.40 | 1,514,642 | -1.30(-0.52%) |
Jan 10, 2024 | 248.69 | 250.44 | 248.26 | 248.70 | 886,916 | +0.01(+0.00%) |
Jan 09, 2024 | 251.19 | 251.19 | 248.34 | 248.69 | 1,268,505 | -2.55(-1.02%) |
Jan 08, 2024 | 250.43 | 251.27 | 248.33 | 251.24 | 1,269,951 | -0.08(-0.03%) |
Jan 05, 2024 | 253.99 | 254.39 | 250.84 | 251.32 | 969,512 | -2.26(-0.89%) |
Jan 04, 2024 | 256.12 | 256.37 | 253.40 | 253.58 | 1,108,083 | -0.36(-0.14%) |
Jan 03, 2024 | 256.92 | 258.74 | 253.90 | 253.94 | 1,392,718 | -2.04(-0.80%) |
Jan 02, 2024 | 257.03 | 258.49 | 255.00 | 255.97 | 1,015,974 | -1.06(-0.41%) |
Dec 29, 2023 | 255.90 | 257.24 | 255.23 | 257.03 | 820,669 | +1.51(+0.59%) |
Dec 28, 2023 | 255.35 | 256.16 | 254.85 | 255.52 | 575,536 | +0.70(+0.28%) |
Dec 27, 2023 | 252.79 | 255.11 | 252.49 | 254.82 | 758,679 | +1.21(+0.48%) |
Dec 26, 2023 | 251.46 | 254.20 | 251.27 | 253.61 | 644,334 | +2.09(+0.83%) |
Dec 22, 2023 | 250.80 | 252.67 | 250.00 | 251.52 | 657,315 | +1.65(+0.66%) |
Dec 21, 2023 | 248.45 | 250.40 | 247.46 | 249.87 | 709,516 | +2.84(+1.15%) |
Dec 20, 2023 | 250.55 | 251.39 | 246.87 | 247.03 | 1,027,595 | -4.29(-1.71%) |
Dec 19, 2023 | 250.15 | 251.40 | 249.69 | 251.31 | 746,545 | +1.01(+0.40%) |
Dec 18, 2023 | 250.09 | 251.35 | 249.21 | 250.30 | 715,959 | +0.32(+0.13%) |
Dec 15, 2023 | 247.11 | 250.18 | 246.82 | 249.99 | 2,435,705 | +1.38(+0.56%) |
Dec 14, 2023 | 252.81 | 252.97 | 246.06 | 248.60 | 1,796,749 | -4.65(-1.84%) |
Dec 13, 2023 | 251.09 | 253.72 | 250.46 | 253.25 | 1,155,491 | +2.62(+1.05%) |
Dec 12, 2023 | 249.45 | 251.77 | 249.14 | 250.63 | 872,837 | +0.77(+0.31%) |
Dec 11, 2023 | 249.46 | 251.07 | 249.46 | 249.86 | 711,398 | +0.13(+0.05%) |
Dec 08, 2023 | 249.19 | 250.62 | 249.19 | 249.73 | 978,407 | +0.79(+0.32%) |
Dec 07, 2023 | 250.16 | 252.17 | 247.98 | 248.94 | 904,934 | -0.46(-0.18%) |
Dec 06, 2023 | 248.34 | 250.28 | 247.72 | 249.39 | 883,646 | +1.05(+0.42%) |
Dec 05, 2023 | 249.67 | 250.05 | 247.66 | 248.34 | 935,344 | -1.31(-0.52%) |
Dec 04, 2023 | 246.03 | 249.69 | 245.59 | 249.65 | 1,634,751 | +2.49(+1.01%) |
Dec 01, 2023 | 244.58 | 247.16 | 244.31 | 247.16 | 851,566 | +2.69(+1.10%) |
Nov 30, 2023 | 243.10 | 244.79 | 242.52 | 244.46 | 960,840 | +2.12(+0.87%) |
Nov 29, 2023 | 242.73 | 243.50 | 241.40 | 242.34 | 843,769 | -0.39(-0.16%) |
Nov 28, 2023 | 244.89 | 245.02 | 242.58 | 242.73 | 855,467 | -1.13(-0.46%) |
Nov 27, 2023 | 245.20 | 245.20 | 243.02 | 243.86 | 725,225 | -1.45(-0.59%) |
Nov 24, 2023 | 245.17 | 246.03 | 244.93 | 245.31 | 342,439 | +0.50(+0.20%) |
Nov 22, 2023 | 243.31 | 244.94 | 242.97 | 244.82 | 624,000 | +0.91(+0.37%) |
Nov 21, 2023 | 243.61 | 245.00 | 242.88 | 243.91 | 814,729 | +0.62(+0.26%) |
Nov 20, 2023 | 242.17 | 244.57 | 241.87 | 243.28 | 903,293 | +1.08(+0.45%) |
Nov 17, 2023 | 243.55 | 243.72 | 241.93 | 242.21 | 1,071,539 | -0.56(-0.23%) |
Nov 16, 2023 | 243.78 | 244.37 | 242.05 | 242.77 | 832,888 | -0.49(-0.20%) |
Nov 15, 2023 | 245.05 | 245.75 | 243.20 | 243.26 | 1,084,601 | -2.08(-0.85%) |
Nov 14, 2023 | 243.28 | 246.36 | 242.99 | 245.34 | 1,127,024 | +1.20(+0.49%) |
Nov 13, 2023 | 241.08 | 244.77 | 241.05 | 244.15 | 1,585,282 | +3.07(+1.27%) |
Nov 10, 2023 | 238.66 | 241.66 | 238.29 | 241.08 | 1,114,247 | +3.41(+1.44%) |
Nov 09, 2023 | 239.54 | 239.54 | 235.89 | 237.66 | 1,750,768 | -1.90(-0.79%) |
Nov 08, 2023 | 240.87 | 241.63 | 238.97 | 239.56 | 702,030 | -0.70(-0.29%) |
Nov 07, 2023 | 241.58 | 241.60 | 239.75 | 240.27 | 812,853 | -1.19(-0.49%) |
Nov 06, 2023 | 240.72 | 242.00 | 239.86 | 241.45 | 1,299,948 | +0.71(+0.30%) |
Nov 03, 2023 | 242.51 | 242.90 | 240.64 | 240.74 | 1,014,696 | -0.79(-0.33%) |
Nov 02, 2023 | 238.87 | 241.76 | 238.58 | 241.53 | 1,767,378 | +1.30(+0.54%) |
Nov 01, 2023 | 239.54 | 241.40 | 238.19 | 240.24 | 1,505,465 | +1.38(+0.58%) |
Oct 31, 2023 | 237.22 | 239.34 | 235.09 | 238.86 | 2,560,264 | +2.31(+0.98%) |
Oct 30, 2023 | 236.19 | 237.80 | 234.94 | 236.55 | 1,500,363 | +0.72(+0.31%) |
Oct 27, 2023 | 235.47 | 236.87 | 234.18 | 235.83 | 1,834,855 | -2.28(-0.96%) |
Oct 26, 2023 | 240.53 | 241.32 | 237.72 | 238.11 | 1,597,153 | -1.83(-0.76%) |
Oct 25, 2023 | 236.62 | 241.90 | 236.05 | 239.94 | 2,465,638 | +9.30(+4.03%) |
Oct 24, 2023 | 232.89 | 234.27 | 229.93 | 230.63 | 1,070,512 | -0.21(-0.09%) |
Oct 23, 2023 | 232.26 | 233.92 | 230.49 | 230.84 | 1,278,874 | -1.71(-0.74%) |
Oct 20, 2023 | 236.32 | 236.99 | 232.44 | 232.56 | 1,723,642 | -2.98(-1.27%) |
Oct 19, 2023 | 236.94 | 239.00 | 235.53 | 235.53 | 1,168,770 | -1.84(-0.78%) |
Oct 18, 2023 | 239.29 | 239.60 | 236.86 | 237.38 | 1,103,897 | -1.44(-0.61%) |
Oct 17, 2023 | 239.23 | 241.43 | 237.38 | 238.82 | 1,342,362 | -1.58(-0.66%) |
Oct 16, 2023 | 241.06 | 242.57 | 239.11 | 240.41 | 1,376,328 | -0.17(-0.07%) |
Oct 13, 2023 | 237.07 | 241.00 | 236.44 | 240.57 | 2,173,983 | +5.58(+2.38%) |
Oct 12, 2023 | 236.42 | 237.40 | 233.38 | 234.99 | 859,822 | -0.38(-0.16%) |
Oct 11, 2023 | 233.91 | 236.32 | 233.78 | 235.37 | 1,079,397 | +1.10(+0.47%) |
Oct 10, 2023 | 237.56 | 237.57 | 233.78 | 234.27 | 2,362,987 | -1.79(-0.76%) |
Oct 09, 2023 | 226.38 | 237.71 | 226.18 | 236.06 | 3,431,812 | +18.35(+8.43%) |
Oct 06, 2023 | 213.77 | 218.70 | 212.35 | 217.71 | 1,004,021 | +3.16(+1.47%) |
Oct 05, 2023 | 215.34 | 215.88 | 213.81 | 214.55 | 828,641 | -1.25(-0.58%) |
Oct 04, 2023 | 216.68 | 218.30 | 213.82 | 215.80 | 901,701 | -1.39(-0.64%) |
Oct 03, 2023 | 218.78 | 220.67 | 216.94 | 217.18 | 1,336,806 | -2.16(-0.98%) |
Oct 02, 2023 | 217.93 | 220.50 | 217.76 | 219.34 | 1,227,141 | +1.93(+0.89%) |
Sep 29, 2023 | 219.44 | 220.19 | 217.30 | 217.41 | 776,561 | -1.40(-0.64%) |
Sep 28, 2023 | 218.48 | 220.49 | 218.48 | 218.81 | 852,761 | +1.37(+0.63%) |
Sep 27, 2023 | 215.80 | 217.49 | 215.39 | 217.44 | 677,674 | +2.77(+1.29%) |
Sep 26, 2023 | 215.12 | 216.47 | 214.57 | 214.67 | 904,290 | -1.13(-0.52%) |
Sep 25, 2023 | 214.20 | 216.01 | 215.15 | 215.80 | 659,289 | +0.97(+0.45%) |
Sep 22, 2023 | 217.50 | 218.09 | 214.79 | 214.82 | 936,862 | -3.48(-1.60%) |
Sep 21, 2023 | 221.61 | 221.90 | 218.27 | 218.31 | 1,084,946 | -3.61(-1.63%) |
Sep 20, 2023 | 220.23 | 222.56 | 220.00 | 221.92 | 907,949 | +2.66(+1.21%) |
Sep 19, 2023 | 220.54 | 221.67 | 218.54 | 219.26 | 987,744 | -1.46(-0.66%) |
Sep 18, 2023 | 221.38 | 222.24 | 219.83 | 220.72 | 796,129 | +0.28(+0.13%) |
Sep 15, 2023 | 217.16 | 221.46 | 216.97 | 220.44 | 1,858,976 | +2.55(+1.17%) |
Sep 14, 2023 | 216.48 | 217.95 | 215.48 | 217.89 | 924,410 | +1.74(+0.81%) |
Sep 13, 2023 | 214.50 | 216.25 | 213.92 | 216.15 | 894,536 | +2.27(+1.06%) |
Sep 12, 2023 | 212.08 | 214.73 | 211.14 | 213.88 | 1,230,827 | +1.09(+0.51%) |
Sep 11, 2023 | 213.50 | 214.03 | 211.65 | 212.79 | 1,911,078 | -1.57(-0.73%) |
Sep 08, 2023 | 215.45 | 215.74 | 213.86 | 214.36 | 813,755 | -0.81(-0.37%) |
Sep 07, 2023 | 215.35 | 215.94 | 214.12 | 215.17 | 811,627 | +0.63(+0.29%) |
Sep 06, 2023 | 219.41 | 219.41 | 214.33 | 214.54 | 1,100,584 | -5.19(-2.36%) |
Sep 05, 2023 | 222.91 | 222.91 | 219.62 | 219.73 | 924,095 | -2.99(-1.34%) |
Sep 01, 2023 | 224.18 | 224.27 | 222.00 | 222.72 | 578,227 | -0.27(-0.12%) |
Aug 31, 2023 | 224.10 | 224.69 | 222.78 | 222.99 | 879,976 | -0.59(-0.26%) |
Aug 30, 2023 | 223.08 | 224.90 | 222.36 | 223.58 | 660,137 | +1.07(+0.48%) |
Aug 29, 2023 | 221.81 | 222.57 | 220.34 | 222.51 | 836,137 | +0.79(+0.35%) |
Aug 28, 2023 | 220.02 | 221.97 | 219.74 | 221.72 | 759,651 | +1.73(+0.79%) |
Aug 25, 2023 | 221.35 | 221.35 | 218.34 | 219.99 | 629,101 | -0.29(-0.13%) |
Aug 24, 2023 | 220.61 | 222.14 | 220.12 | 220.27 | 684,702 | -0.96(-0.44%) |
Aug 23, 2023 | 221.01 | 221.57 | 219.62 | 221.24 | 732,461 | +0.57(+0.26%) |
Aug 22, 2023 | 220.67 | 221.40 | 219.51 | 220.67 | 700,743 | +0.00(+0.00%) |
Aug 21, 2023 | 220.22 | 221.20 | 219.86 | 220.67 | 782,472 | -0.14(-0.06%) |
Aug 18, 2023 | 218.18 | 221.53 | 217.66 | 220.81 | 1,057,654 | +2.08(+0.95%) |
Aug 17, 2023 | 220.48 | 221.85 | 218.66 | 218.73 | 1,006,474 | -1.26(-0.57%) |
Aug 16, 2023 | 219.12 | 220.37 | 218.74 | 219.99 | 912,522 | +0.45(+0.21%) |
Aug 15, 2023 | 221.55 | 221.72 | 219.11 | 219.54 | 1,169,143 | -3.19(-1.43%) |
Aug 14, 2023 | 223.29 | 223.87 | 222.18 | 222.72 | 968,296 | -0.61(-0.27%) |
Aug 11, 2023 | 222.03 | 225.05 | 221.87 | 223.33 | 1,230,252 | +1.31(+0.59%) |
Aug 10, 2023 | 222.54 | 223.56 | 221.55 | 222.03 | 875,382 | -0.47(-0.21%) |
Aug 09, 2023 | 221.38 | 223.36 | 220.85 | 222.50 | 1,097,618 | +1.64(+0.74%) |
Aug 08, 2023 | 222.57 | 223.22 | 220.16 | 220.85 | 1,019,102 | -2.68(-1.20%) |
Aug 07, 2023 | 221.21 | 223.78 | 221.21 | 223.53 | 1,039,728 | +3.13(+1.42%) |
Aug 04, 2023 | 223.04 | 223.84 | 219.96 | 220.40 | 1,219,048 | -1.59(-0.72%) |
Aug 03, 2023 | 222.85 | 223.72 | 221.07 | 222.00 | 1,101,887 | -0.61(-0.27%) |
Aug 02, 2023 | 221.62 | 222.75 | 219.67 | 222.61 | 1,420,183 | +0.90(+0.40%) |
Aug 01, 2023 | 219.76 | 221.85 | 219.67 | 221.71 | 1,056,906 | +1.73(+0.79%) |
Jul 31, 2023 | 219.78 | 220.95 | 218.92 | 219.98 | 2,269,328 | +0.93(+0.42%) |
Jul 28, 2023 | 217.44 | 219.48 | 215.47 | 219.05 | 1,623,771 | +2.78(+1.28%) |
Jul 27, 2023 | 219.62 | 220.19 | 212.94 | 216.28 | 2,693,952 | -2.91(-1.33%) |
Jul 26, 2023 | 216.65 | 221.80 | 214.02 | 219.19 | 2,515,918 | +4.70(+2.19%) |
Jul 25, 2023 | 211.28 | 214.55 | 210.03 | 214.49 | 1,414,526 | +0.35(+0.17%) |
Jul 24, 2023 | 212.29 | 214.59 | 212.25 | 214.13 | 966,125 | +2.13(+1.01%) |
Jul 21, 2023 | 213.09 | 213.65 | 211.33 | 212.00 | 1,167,289 | -0.60(-0.28%) |
Jul 20, 2023 | 211.39 | 213.43 | 210.89 | 212.60 | 1,754,772 | +2.49(+1.18%) |
Jul 19, 2023 | 210.15 | 211.91 | 209.41 | 210.11 | 1,255,172 | +0.03(+0.01%) |
Jul 18, 2023 | 213.65 | 216.02 | 209.16 | 210.08 | 1,475,804 | -2.80(-1.32%) |
Jul 17, 2023 | 211.82 | 213.94 | 211.44 | 212.88 | 657,012 | +1.03(+0.49%) |
Jul 14, 2023 | 213.43 | 213.43 | 210.82 | 211.85 | 726,745 | -1.61(-0.76%) |
Jul 13, 2023 | 214.06 | 214.30 | 212.88 | 213.47 | 1,012,227 | -0.64(-0.30%) |
Jul 12, 2023 | 214.43 | 215.10 | 212.95 | 214.10 | 1,796,059 | +0.42(+0.20%) |
Jul 11, 2023 | 211.46 | 213.97 | 210.46 | 213.68 | 1,506,170 | +2.46(+1.16%) |
Jul 10, 2023 | 210.70 | 213.20 | 210.54 | 211.22 | 1,210,773 | +0.52(+0.25%) |
Jul 07, 2023 | 210.49 | 213.77 | 210.15 | 210.70 | 1,043,580 | -0.13(-0.06%) |
Jul 06, 2023 | 209.72 | 211.36 | 208.53 | 210.83 | 1,011,518 | +0.40(+0.19%) |
Jul 05, 2023 | 210.02 | 210.88 | 208.50 | 210.43 | 851,131 | -0.58(-0.27%) |
Jul 03, 2023 | 209.71 | 212.13 | 209.49 | 211.00 | 485,986 | +0.62(+0.29%) |
Jun 30, 2023 | 210.56 | 211.53 | 208.55 | 210.39 | 954,214 | +0.82(+0.39%) |
Jun 29, 2023 | 206.25 | 209.75 | 205.99 | 209.56 | 857,616 | +3.24(+1.57%) |
Jun 28, 2023 | 207.59 | 207.74 | 204.62 | 206.33 | 935,342 | -1.04(-0.50%) |
Jun 27, 2023 | 207.55 | 207.92 | 206.42 | 207.36 | 907,145 | -0.03(-0.01%) |
Jun 26, 2023 | 206.83 | 207.75 | 204.87 | 207.39 | 743,633 | -0.29(-0.14%) |
Jun 23, 2023 | 209.21 | 209.91 | 207.49 | 207.69 | 1,138,773 | -2.01(-0.96%) |
Jun 22, 2023 | 212.50 | 212.71 | 208.95 | 209.70 | 852,636 | -3.01(-1.42%) |
Jun 21, 2023 | 210.31 | 212.84 | 209.44 | 212.71 | 714,401 | +2.00(+0.95%) |
Jun 20, 2023 | 212.19 | 212.84 | 210.03 | 210.72 | 962,166 | -1.81(-0.85%) |
Jun 16, 2023 | 210.87 | 212.98 | 210.64 | 212.53 | 1,597,064 | +2.33(+1.11%) |
Jun 15, 2023 | 207.46 | 210.68 | 207.46 | 210.20 | 899,977 | +2.76(+1.33%) |
Jun 14, 2023 | 208.49 | 209.21 | 206.79 | 207.44 | 1,061,376 | -1.63(-0.78%) |
Jun 13, 2023 | 208.28 | 209.91 | 206.97 | 209.08 | 1,018,022 | +0.72(+0.35%) |
Jun 12, 2023 | 207.62 | 208.66 | 206.84 | 208.35 | 737,237 | +0.78(+0.38%) |
Jun 09, 2023 | 209.41 | 209.41 | 207.10 | 207.57 | 733,403 | -1.24(-0.59%) |
Jun 08, 2023 | 209.70 | 210.09 | 208.09 | 208.81 | 942,155 | -0.62(-0.30%) |
Jun 07, 2023 | 206.82 | 209.74 | 206.06 | 209.44 | 1,016,549 | +3.30(+1.60%) |
Jun 06, 2023 | 204.71 | 206.66 | 204.11 | 206.14 | 921,399 | +1.53(+0.75%) |
Jun 05, 2023 | 205.34 | 206.43 | 204.28 | 204.62 | 1,418,704 | +0.16(+0.08%) |
Jun 02, 2023 | 202.49 | 205.00 | 201.76 | 204.46 | 1,678,912 | +3.68(+1.83%) |
Jun 01, 2023 | 200.82 | 202.02 | 199.45 | 200.78 | 1,162,907 | +1.12(+0.56%) |
May 31, 2023 | 200.45 | 201.29 | 198.42 | 199.66 | 1,661,327 | -1.04(-0.52%) |
May 30, 2023 | 199.56 | 201.29 | 197.87 | 200.69 | 1,410,635 | -0.01(-0.00%) |
May 26, 2023 | 200.18 | 202.64 | 199.99 | 200.71 | 1,172,485 | +0.88(+0.44%) |
May 25, 2023 | 201.00 | 201.75 | 198.39 | 199.82 | 1,536,366 | -2.13(-1.06%) |
May 24, 2023 | 202.22 | 203.84 | 201.28 | 201.96 | 1,634,760 | -0.41(-0.20%) |
May 23, 2023 | 207.34 | 207.34 | 201.90 | 202.37 | 1,838,811 | -5.45(-2.62%) |
May 22, 2023 | 205.83 | 209.19 | 204.15 | 207.81 | 1,267,331 | +1.83(+0.89%) |
May 19, 2023 | 207.05 | 207.27 | 204.47 | 205.99 | 1,058,784 | -0.27(-0.13%) |
May 18, 2023 | 206.25 | 207.01 | 204.25 | 206.26 | 791,694 | -0.38(-0.18%) |
May 17, 2023 | 204.22 | 206.81 | 203.99 | 206.64 | 1,092,709 | +3.65(+1.80%) |
May 16, 2023 | 205.46 | 205.70 | 202.96 | 202.99 | 963,818 | -2.56(-1.25%) |
May 15, 2023 | 205.56 | 206.83 | 204.73 | 205.56 | 804,994 | +0.24(+0.12%) |
May 12, 2023 | 204.22 | 205.67 | 203.50 | 205.31 | 1,163,567 | +1.87(+0.92%) |
May 11, 2023 | 205.45 | 205.94 | 201.99 | 203.44 | 1,524,856 | -3.40(-1.65%) |
May 10, 2023 | 207.31 | 207.84 | 204.31 | 206.85 | 1,291,671 | +0.32(+0.16%) |
May 09, 2023 | 206.46 | 207.10 | 204.81 | 206.52 | 1,070,860 | +0.48(+0.23%) |
May 08, 2023 | 208.19 | 208.32 | 205.35 | 206.04 | 735,624 | -1.18(-0.57%) |
May 05, 2023 | 204.60 | 207.80 | 204.38 | 207.23 | 1,074,172 | +3.00(+1.47%) |
May 04, 2023 | 204.88 | 205.19 | 200.85 | 204.22 | 1,433,743 | -1.14(-0.55%) |
May 03, 2023 | 208.53 | 209.04 | 205.07 | 205.36 | 1,257,725 | -2.93(-1.41%) |
May 02, 2023 | 212.73 | 212.73 | 207.20 | 208.29 | 2,668,279 | -5.01(-2.35%) |