Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 477,045 | -3.41(-2.31%) |
Apr 29, 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 439,862 | +4.05(+2.83%) |
Apr 26, 2024 | 144.08 | 146.06 | 143.00 | 143.31 | 479,139 | -0.40(-0.28%) |
Apr 25, 2024 | 143.00 | 145.79 | 141.97 | 143.71 | 489,265 | -0.09(-0.06%) |
Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 395,369 | -2.27(-1.55%) |
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 543,726 | +0.28(+0.19%) |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 399,984 | +1.38(+0.96%) |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 703,168 | -0.75(-0.52%) |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 398,914 | -0.16(-0.11%) |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 601,282 | -1.40(-0.95%) |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 352,430 | -0.98(-0.66%) |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 498,939 | -0.80(-0.54%) |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 428,052 | -3.59(-2.36%) |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 473,409 | -0.32(-0.21%) |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 571,403 | -3.49(-2.24%) |
Apr 09, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 595,957 | -0.14(-0.09%) |
Apr 08, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 738,214 | +2.48(+1.62%) |
Apr 05, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 351,493 | +2.08(+1.37%) |
Apr 04, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 531,883 | +0.65(+0.43%) |
Apr 03, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 315,098 | -0.21(-0.14%) |
Apr 02, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 445,640 | -2.29(-1.49%) |
Apr 01, 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 523,250 | +3.88(+2.60%) |
Mar 28, 2024 | 154.48 | 150.50 | 149.32 | 149.45 | 666,592 | -4.94(-3.20%) |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 463,043 | +2.42(+1.59%) |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 532,485 | -0.10(-0.07%) |
Mar 25, 2024 | 147.15 | 152.62 | 146.43 | 152.07 | 799,298 | +5.56(+3.79%) |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 834,175 | -0.11(-0.08%) |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 611,514 | -1.37(-0.93%) |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 439,773 | -0.18(-0.12%) |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 519,568 | +0.76(+0.52%) |
Mar 18, 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 460,718 | -1.86(-1.25%) |
Mar 15, 2024 | 148.50 | 150.09 | 145.54 | 149.27 | 906,206 | +0.74(+0.50%) |
Mar 14, 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 505,843 | +0.11(+0.07%) |
Mar 13, 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 858,993 | +1.77(+1.21%) |
Mar 12, 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 683,597 | -2.45(-1.64%) |
Mar 11, 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 662,002 | -0.72(-0.48%) |
Mar 08, 2024 | 150.96 | 152.88 | 149.13 | 149.82 | 639,431 | -0.04(-0.03%) |
Mar 07, 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 563,927 | +0.20(+0.13%) |
Mar 06, 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 521,529 | -0.02(-0.01%) |
Mar 05, 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 703,383 | -0.36(-0.24%) |
Mar 04, 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 991,937 | -2.57(-1.68%) |
Mar 01, 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 538,890 | +1.52(+1.01%) |
Feb 29, 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 1,809,866 | -4.14(-2.67%) |
Feb 28, 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 1,612,458 | -3.77(-2.37%) |
Feb 27, 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 674,827 | +0.34(+0.21%) |
Feb 26, 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 556,235 | +1.01(+0.64%) |
Feb 23, 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 1,488,147 | -5.16(-3.17%) |
Feb 22, 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 1,174,371 | +8.07(+5.22%) |
Feb 21, 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 3,666,263 | +5.05(+3.37%) |
Feb 20, 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 1,338,437 | +2.69(+1.83%) |
Feb 16, 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 1,886,827 | -0.43(-0.29%) |
Feb 15, 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 5,428,067 | -16.72(-10.19%) |
Feb 14, 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 931,439 | +2.15(+1.33%) |
Feb 13, 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 800,278 | -7.34(-4.33%) |
Feb 12, 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 790,200 | -0.69(-0.41%) |
Feb 09, 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 481,037 | +0.53(+0.31%) |
Feb 08, 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 1,807,634 | +0.90(+0.53%) |
Feb 07, 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 771,746 | -3.58(-2.08%) |
Feb 06, 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 1,443,779 | +1.48(+0.87%) |
Feb 05, 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 628,782 | -2.36(-1.36%) |
Feb 02, 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 646,548 | -1.86(-1.06%) |
Feb 01, 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 624,761 | +2.01(+1.16%) |
Jan 31, 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 861,993 | -7.21(-4.00%) |
Jan 30, 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 475,818 | -0.84(-0.46%) |
Jan 29, 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 1,044,457 | +1.34(+0.75%) |
Jan 26, 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 517,487 | -4.31(-2.34%) |
Jan 25, 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 533,827 | -1.27(-0.69%) |
Jan 24, 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 531,326 | -4.50(-2.37%) |
Jan 23, 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 647,327 | +5.78(+3.14%) |
Jan 22, 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 585,726 | -0.11(-0.06%) |
Jan 19, 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 440,989 | -1.92(-1.03%) |
Jan 18, 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 495,175 | -2.61(-1.38%) |
Jan 17, 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 468,631 | +1.06(+0.57%) |
Jan 16, 2024 | 192.05 | 191.62 | 186.22 | 187.49 | 632,838 | -5.90(-3.05%) |
Jan 12, 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 386,578 | -1.69(-0.87%) |
Jan 11, 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 615,835 | -1.53(-0.78%) |
Jan 10, 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 613,474 | -1.59(-0.80%) |
Jan 09, 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 694,281 | +1.37(+0.70%) |
Jan 08, 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 674,288 | +7.45(+3.93%) |
Jan 05, 2024 | 190.33 | 191.38 | 188.31 | 189.38 | 602,756 | -2.93(-1.52%) |
Jan 04, 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 570,989 | +1.67(+0.88%) |
Jan 03, 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 435,102 | -4.29(-2.20%) |
Jan 02, 2024 | 189.88 | 196.01 | 189.71 | 194.93 | 362,949 | +3.52(+1.84%) |
Dec 29, 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 270,303 | -4.30(-2.20%) |
Dec 28, 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 456,623 | -0.86(-0.44%) |
Dec 27, 2023 | 191.43 | 196.75 | 191.00 | 196.57 | 447,683 | +5.37(+2.81%) |
Dec 26, 2023 | 192.67 | 194.89 | 190.23 | 191.20 | 308,198 | +0.18(+0.09%) |
Dec 22, 2023 | 183.05 | 191.80 | 181.67 | 191.02 | 592,828 | +9.88(+5.45%) |
Dec 21, 2023 | 180.83 | 182.87 | 180.33 | 181.14 | 273,459 | +2.09(+1.17%) |
Dec 20, 2023 | 187.01 | 187.01 | 178.86 | 179.05 | 659,521 | -8.45(-4.51%) |
Dec 19, 2023 | 187.51 | 190.95 | 187.06 | 187.50 | 534,522 | +1.27(+0.68%) |
Dec 18, 2023 | 185.63 | 189.03 | 185.50 | 186.23 | 398,978 | +0.99(+0.53%) |
Dec 15, 2023 | 187.03 | 189.92 | 183.06 | 185.24 | 1,209,958 | -1.24(-0.66%) |
Dec 14, 2023 | 183.68 | 190.98 | 183.07 | 186.48 | 1,582,977 | +5.96(+3.30%) |
Dec 13, 2023 | 173.63 | 180.96 | 173.05 | 180.52 | 785,206 | +6.64(+3.82%) |
Dec 12, 2023 | 172.29 | 175.20 | 169.71 | 173.88 | 461,102 | +2.96(+1.73%) |
Dec 11, 2023 | 170.04 | 173.00 | 168.84 | 170.92 | 539,519 | +0.88(+0.52%) |
Dec 08, 2023 | 175.03 | 175.03 | 170.00 | 170.04 | 467,861 | -7.22(-4.07%) |
Dec 07, 2023 | 176.22 | 177.77 | 174.39 | 177.26 | 695,269 | +2.24(+1.28%) |
Dec 06, 2023 | 171.00 | 176.28 | 169.60 | 175.02 | 658,885 | +4.65(+2.73%) |
Dec 05, 2023 | 171.98 | 172.00 | 169.44 | 170.37 | 567,046 | -2.50(-1.45%) |
Dec 04, 2023 | 170.81 | 173.49 | 169.77 | 172.87 | 387,361 | +1.46(+0.85%) |
Dec 01, 2023 | 167.93 | 171.42 | 166.02 | 171.41 | 366,535 | +3.16(+1.88%) |
Nov 30, 2023 | 165.53 | 169.65 | 165.53 | 168.25 | 780,578 | +4.24(+2.59%) |
Nov 29, 2023 | 161.79 | 164.19 | 160.18 | 164.01 | 915,085 | +2.65(+1.64%) |
Nov 28, 2023 | 158.09 | 161.78 | 156.52 | 161.36 | 380,812 | +2.16(+1.36%) |
Nov 27, 2023 | 162.39 | 162.50 | 159.02 | 159.20 | 641,222 | -3.72(-2.28%) |
Nov 24, 2023 | 162.76 | 166.23 | 162.27 | 162.92 | 143,003 | +0.04(+0.02%) |
Nov 22, 2023 | 165.20 | 167.50 | 161.43 | 162.88 | 307,135 | -0.80(-0.49%) |
Nov 21, 2023 | 164.92 | 166.53 | 161.33 | 163.68 | 602,141 | -1.58(-0.96%) |
Nov 20, 2023 | 163.82 | 170.86 | 163.27 | 165.26 | 511,816 | +1.53(+0.93%) |
Nov 17, 2023 | 168.54 | 169.59 | 163.37 | 163.73 | 654,797 | -5.24(-3.10%) |
Nov 16, 2023 | 171.10 | 171.99 | 167.50 | 168.97 | 448,758 | -2.08(-1.22%) |
Nov 15, 2023 | 169.22 | 174.00 | 169.10 | 171.05 | 479,516 | +1.06(+0.62%) |
Nov 14, 2023 | 169.97 | 172.44 | 168.51 | 169.99 | 868,479 | +4.98(+3.02%) |
Nov 13, 2023 | 161.95 | 165.06 | 159.51 | 165.01 | 334,190 | +3.12(+1.93%) |
Nov 10, 2023 | 165.33 | 166.55 | 157.80 | 161.89 | 658,707 | -2.63(-1.60%) |
Nov 09, 2023 | 169.14 | 169.61 | 163.03 | 164.52 | 649,862 | -4.88(-2.88%) |
Nov 08, 2023 | 170.67 | 170.67 | 166.13 | 169.40 | 635,782 | -0.80(-0.47%) |
Nov 07, 2023 | 168.92 | 173.00 | 167.57 | 170.20 | 1,006,734 | +3.05(+1.82%) |
Nov 06, 2023 | 168.99 | 169.22 | 164.35 | 167.15 | 499,840 | -0.20(-0.12%) |
Nov 03, 2023 | 164.68 | 169.12 | 164.21 | 167.35 | 653,420 | +5.82(+3.60%) |
Nov 02, 2023 | 162.34 | 163.27 | 148.73 | 161.53 | 789,994 | +4.53(+2.89%) |
Nov 01, 2023 | 151.94 | 157.21 | 149.29 | 157.00 | 785,645 | +5.20(+3.43%) |
Oct 31, 2023 | 150.00 | 152.25 | 148.10 | 151.80 | 658,066 | +0.39(+0.26%) |
Oct 30, 2023 | 151.47 | 155.94 | 150.82 | 151.41 | 616,255 | -0.35(-0.23%) |
Oct 27, 2023 | 154.18 | 154.95 | 151.17 | 151.76 | 623,817 | -3.90(-2.51%) |
Oct 26, 2023 | 159.49 | 160.66 | 155.25 | 155.66 | 644,058 | -3.83(-2.40%) |
Oct 25, 2023 | 161.86 | 162.80 | 158.96 | 159.49 | 483,219 | -4.47(-2.73%) |
Oct 24, 2023 | 162.49 | 166.00 | 161.17 | 163.96 | 371,256 | +1.96(+1.21%) |
Oct 23, 2023 | 161.57 | 163.60 | 160.46 | 162.00 | 340,022 | +0.21(+0.13%) |
Oct 20, 2023 | 161.33 | 163.52 | 159.50 | 161.79 | 1,035,008 | +1.29(+0.80%) |
Oct 19, 2023 | 165.30 | 165.68 | 160.44 | 160.50 | 695,626 | -4.58(-2.77%) |
Oct 18, 2023 | 163.67 | 166.67 | 162.20 | 165.08 | 495,188 | -0.90(-0.54%) |
Oct 17, 2023 | 166.45 | 170.38 | 164.94 | 165.98 | 1,457,302 | -1.27(-0.76%) |
Oct 16, 2023 | 167.94 | 169.25 | 165.02 | 167.25 | 549,711 | -0.87(-0.52%) |
Oct 13, 2023 | 165.41 | 169.97 | 163.66 | 168.12 | 520,396 | +2.83(+1.71%) |
Oct 12, 2023 | 167.08 | 168.13 | 164.02 | 165.29 | 789,993 | -2.53(-1.51%) |
Oct 11, 2023 | 167.10 | 169.49 | 166.04 | 167.82 | 793,719 | -1.24(-0.73%) |
Oct 10, 2023 | 169.00 | 170.84 | 165.88 | 169.06 | 936,679 | +0.74(+0.44%) |
Oct 09, 2023 | 169.73 | 173.42 | 159.47 | 168.32 | 1,521,210 | -8.60(-4.86%) |
Oct 06, 2023 | 178.42 | 180.99 | 176.74 | 176.92 | 459,611 | -1.79(-1.00%) |
Oct 05, 2023 | 167.92 | 178.99 | 167.92 | 178.71 | 550,108 | +9.54(+5.64%) |
Oct 04, 2023 | 172.52 | 172.52 | 167.40 | 169.17 | 658,148 | -3.74(-2.16%) |
Oct 03, 2023 | 178.17 | 179.91 | 172.48 | 172.91 | 689,096 | -6.05(-3.38%) |
Oct 02, 2023 | 177.31 | 179.30 | 176.00 | 178.96 | 629,661 | +1.86(+1.05%) |
Sep 29, 2023 | 175.74 | 177.85 | 174.07 | 177.10 | 754,167 | +3.07(+1.76%) |
Sep 28, 2023 | 176.32 | 178.24 | 173.90 | 174.03 | 362,010 | -2.83(-1.60%) |
Sep 27, 2023 | 177.18 | 178.55 | 171.66 | 176.86 | 511,654 | +1.81(+1.03%) |
Sep 26, 2023 | 171.01 | 175.41 | 170.05 | 175.05 | 576,602 | +4.28(+2.51%) |
Sep 25, 2023 | 170.93 | 172.31 | 169.22 | 170.77 | 530,128 | -0.78(-0.45%) |
Sep 22, 2023 | 173.85 | 175.22 | 169.85 | 171.55 | 678,897 | -2.30(-1.32%) |
Sep 21, 2023 | 174.47 | 175.39 | 171.08 | 173.85 | 685,045 | -1.67(-0.95%) |
Sep 20, 2023 | 176.00 | 179.49 | 174.41 | 175.52 | 565,312 | -0.14(-0.08%) |
Sep 19, 2023 | 179.02 | 180.32 | 175.41 | 175.66 | 687,764 | -4.11(-2.29%) |
Sep 18, 2023 | 183.62 | 184.84 | 178.21 | 179.77 | 731,120 | -5.22(-2.82%) |
Sep 15, 2023 | 191.64 | 196.28 | 182.63 | 184.99 | 1,912,614 | -8.07(-4.18%) |
Sep 14, 2023 | 200.00 | 202.50 | 188.45 | 193.06 | 2,105,872 | -18.59(-8.78%) |
Sep 12, 2023 | 211.65 | 6,220 | +7.93(+3.89%) | |||
Sep 11, 2023 | 201.57 | 204.65 | 196.67 | 203.72 | 553,725 | +2.29(+1.14%) |
Sep 08, 2023 | 201.25 | 205.52 | 200.52 | 201.43 | 660,071 | +0.33(+0.16%) |
Sep 07, 2023 | 201.14 | 203.79 | 200.18 | 201.10 | 809,639 | -0.35(-0.17%) |
Sep 06, 2023 | 201.50 | 201.76 | 197.03 | 201.45 | 394,573 | +1.11(+0.55%) |
Sep 05, 2023 | 200.83 | 204.59 | 199.26 | 200.34 | 436,283 | -0.83(-0.41%) |
Sep 01, 2023 | 199.14 | 204.48 | 199.14 | 201.17 | 494,156 | +3.35(+1.69%) |
Aug 31, 2023 | 197.50 | 200.77 | 197.15 | 197.82 | 464,653 | +0.66(+0.33%) |
Aug 30, 2023 | 194.46 | 198.34 | 194.46 | 197.16 | 546,373 | +2.70(+1.39%) |
Aug 29, 2023 | 191.67 | 195.70 | 190.97 | 194.46 | 368,247 | +2.80(+1.46%) |
Aug 28, 2023 | 189.99 | 192.72 | 189.76 | 191.66 | 267,263 | +2.40(+1.27%) |
Aug 25, 2023 | 186.55 | 190.50 | 186.38 | 189.26 | 192,881 | +2.49(+1.33%) |
Aug 24, 2023 | 189.72 | 190.32 | 183.73 | 186.77 | 349,547 | -3.61(-1.90%) |
Aug 23, 2023 | 190.40 | 192.40 | 189.07 | 190.38 | 272,647 | +1.00(+0.53%) |
Aug 22, 2023 | 189.13 | 190.38 | 187.62 | 189.38 | 523,741 | +0.65(+0.34%) |
Aug 21, 2023 | 186.70 | 189.44 | 183.41 | 188.73 | 352,756 | +2.70(+1.45%) |
Aug 18, 2023 | 182.19 | 186.25 | 181.87 | 186.03 | 372,608 | +2.14(+1.16%) |
Aug 17, 2023 | 183.13 | 185.40 | 182.36 | 183.89 | 395,682 | +1.46(+0.80%) |
Aug 16, 2023 | 179.35 | 182.96 | 179.00 | 182.43 | 451,627 | +2.30(+1.28%) |
Aug 15, 2023 | 180.00 | 181.67 | 178.64 | 180.13 | 503,423 | -1.22(-0.67%) |
Aug 14, 2023 | 184.41 | 184.41 | 180.76 | 181.35 | 1,122,898 | -4.44(-2.39%) |
Aug 11, 2023 | 184.11 | 187.45 | 184.11 | 185.79 | 358,810 | +0.76(+0.41%) |
Aug 10, 2023 | 188.02 | 189.54 | 184.99 | 185.03 | 368,371 | -1.33(-0.71%) |
Aug 09, 2023 | 186.19 | 186.67 | 183.87 | 186.36 | 394,088 | +1.52(+0.82%) |
Aug 08, 2023 | 184.54 | 186.90 | 182.72 | 184.84 | 488,358 | +0.55(+0.30%) |
Aug 07, 2023 | 185.61 | 186.03 | 182.77 | 184.29 | 451,545 | -1.29(-0.70%) |
Aug 04, 2023 | 189.31 | 189.31 | 184.01 | 185.58 | 567,891 | -4.52(-2.38%) |
Aug 03, 2023 | 182.13 | 192.29 | 180.02 | 190.10 | 674,481 | +3.09(+1.65%) |
Aug 02, 2023 | 186.80 | 187.50 | 184.16 | 187.01 | 631,454 | -2.04(-1.08%) |
Aug 01, 2023 | 193.40 | 194.52 | 187.47 | 189.05 | 507,325 | -6.35(-3.25%) |
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 406,348 | -3.89(-1.95%) |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 341,586 | +4.42(+2.27%) |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 853,862 | -0.07(-0.04%) |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 459,717 | +1.48(+0.77%) |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 685,829 | +1.14(+0.59%) |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 770,557 | -7.75(-3.87%) |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 305,079 | -1.37(-0.68%) |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 440,410 | -3.88(-1.89%) |
Jul 19, 2023 | 209.97 | 210.56 | 205.28 | 205.32 | 428,482 | -3.10(-1.49%) |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 599,743 | +5.59(+2.76%) |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 1,234,091 | +5.73(+2.91%) |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 498,022 | -6.78(-3.33%) |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 538,777 | +1.98(+0.98%) |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 489,811 | -0.25(-0.12%) |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 511,926 | +2.34(+1.17%) |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 584,244 | +7.13(+3.70%) |
Jul 07, 2023 | 193.43 | 195.97 | 192.06 | 192.68 | 284,057 | -1.71(-0.88%) |
Jul 06, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 407,548 | +1.82(+0.95%) |
Jul 05, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 329,522 | +2.88(+1.52%) |
Jul 03, 2023 | 188.43 | 190.25 | 187.65 | 189.69 | 242,777 | -0.25(-0.13%) |
Jun 30, 2023 | 193.83 | 195.82 | 189.01 | 189.94 | 706,716 | -1.12(-0.59%) |
Jun 29, 2023 | 195.32 | 195.50 | 190.76 | 191.06 | 443,860 | -5.50(-2.80%) |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 635,022 | +7.76(+4.11%) |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 1,381,283 | -2.55(-1.33%) |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 407,926 | -1.34(-0.70%) |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 1,280,250 | -6.38(-3.20%) |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 501,222 | -4.83(-2.37%) |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 390,702 | +2.30(+1.14%) |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 732,714 | +0.03(+0.01%) |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 848,370 | -0.77(-0.38%) |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 313,001 | -7.62(-3.63%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |