Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 245.71 | 248.53 | 245.71 | 246.25 | 599,306 | -1.77(-0.71%) |
Apr 29, 2024 | 249.21 | 249.71 | 246.69 | 248.02 | 313,378 | +1.10(+0.45%) |
Apr 26, 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 422,599 | -0.29(-0.12%) |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 466,812 | -0.53(-0.21%) |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 396,596 | +5.59(+2.31%) |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 557,070 | +2.26(+0.94%) |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 381,785 | +4.72(+2.01%) |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 335,777 | +1.20(+0.51%) |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284,993 | +1.32(+0.57%) |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342,553 | -0.05(-0.02%) |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294,090 | -2.89(-1.23%) |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 248,434 | -3.70(-1.55%) |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376,262 | -4.96(-2.03%) |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 378,558 | +0.24(+0.10%) |
Apr 10, 2024 | 243.18 | 244.88 | 242.28 | 244.01 | 434,484 | -5.58(-2.24%) |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 315,050 | +6.09(+2.50%) |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 286,106 | +5.82(+2.45%) |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 170,204 | +1.70(+0.72%) |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 253,205 | -1.52(-0.64%) |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 239,397 | +2.00(+0.85%) |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 294,627 | -4.17(-1.74%) |
Apr 01, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 293,023 | -5.14(-2.10%) |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 350,005 | +3.40(+1.41%) |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 258,617 | +6.13(+2.61%) |
Mar 26, 2024 | 237.38 | 238.24 | 235.27 | 235.28 | 327,449 | -1.78(-0.75%) |
Mar 25, 2024 | 238.79 | 240.79 | 235.87 | 237.06 | 313,353 | -2.44(-1.02%) |
Mar 22, 2024 | 241.86 | 242.49 | 237.69 | 239.50 | 363,725 | -2.00(-0.83%) |
Mar 21, 2024 | 239.01 | 242.27 | 237.69 | 241.50 | 318,363 | +3.28(+1.38%) |
Mar 20, 2024 | 231.94 | 239.12 | 231.94 | 238.22 | 356,841 | +4.52(+1.94%) |
Mar 19, 2024 | 235.50 | 236.49 | 232.99 | 233.70 | 247,498 | -1.46(-0.62%) |
Mar 18, 2024 | 237.65 | 237.65 | 234.25 | 235.15 | 308,535 | -1.45(-0.61%) |
Mar 15, 2024 | 232.61 | 237.37 | 232.61 | 236.61 | 568,131 | +1.92(+0.82%) |
Mar 14, 2024 | 238.44 | 238.53 | 232.22 | 234.69 | 413,355 | -5.16(-2.15%) |
Mar 13, 2024 | 237.61 | 240.59 | 237.61 | 239.84 | 281,768 | +1.69(+0.71%) |
Mar 12, 2024 | 239.09 | 241.54 | 236.28 | 238.15 | 303,102 | -2.32(-0.96%) |
Mar 11, 2024 | 242.91 | 245.06 | 240.24 | 240.47 | 280,545 | -2.44(-1.01%) |
Mar 08, 2024 | 242.27 | 243.96 | 241.66 | 242.91 | 376,600 | +2.91(+1.21%) |
Mar 07, 2024 | 242.27 | 242.27 | 238.73 | 240.00 | 520,431 | -0.20(-0.08%) |
Mar 06, 2024 | 241.90 | 242.58 | 238.15 | 240.20 | 279,581 | -0.10(-0.04%) |
Mar 05, 2024 | 239.34 | 243.01 | 238.92 | 240.30 | 564,968 | -0.77(-0.32%) |
Mar 04, 2024 | 232.35 | 241.23 | 230.64 | 241.07 | 704,299 | +9.11(+3.93%) |
Mar 01, 2024 | 227.31 | 232.05 | 224.50 | 231.96 | 460,339 | +2.94(+1.28%) |
Feb 29, 2024 | 229.83 | 230.54 | 228.04 | 229.01 | 414,559 | +1.75(+0.77%) |
Feb 28, 2024 | 224.03 | 230.36 | 223.86 | 227.26 | 449,650 | +1.88(+0.83%) |
Feb 27, 2024 | 225.40 | 226.97 | 223.52 | 225.38 | 408,508 | +1.92(+0.86%) |
Feb 26, 2024 | 226.91 | 228.00 | 223.08 | 223.46 | 406,165 | -3.51(-1.55%) |
Feb 23, 2024 | 227.50 | 228.13 | 225.52 | 226.98 | 926,879 | -0.60(-0.27%) |
Feb 22, 2024 | 231.97 | 232.72 | 227.57 | 227.58 | 518,387 | -5.23(-2.24%) |
Feb 21, 2024 | 231.59 | 233.58 | 230.41 | 232.81 | 332,427 | +2.26(+0.98%) |
Feb 20, 2024 | 232.13 | 233.72 | 230.36 | 230.55 | 634,129 | -2.39(-1.03%) |
Feb 16, 2024 | 229.51 | 233.79 | 229.51 | 232.94 | 409,490 | +0.74(+0.32%) |
Feb 15, 2024 | 227.34 | 232.28 | 227.16 | 232.20 | 370,507 | +7.28(+3.24%) |
Feb 14, 2024 | 223.66 | 226.73 | 222.77 | 224.92 | 462,564 | +1.65(+0.74%) |
Feb 13, 2024 | 222.80 | 223.58 | 220.76 | 223.26 | 406,337 | -5.14(-2.25%) |
Feb 12, 2024 | 228.51 | 228.88 | 225.91 | 228.40 | 286,841 | +0.97(+0.43%) |
Feb 09, 2024 | 226.33 | 227.99 | 226.10 | 227.43 | 279,244 | +0.46(+0.20%) |
Feb 08, 2024 | 226.30 | 227.16 | 223.48 | 226.98 | 443,811 | +0.32(+0.14%) |
Feb 07, 2024 | 230.14 | 230.14 | 223.47 | 226.66 | 675,044 | -3.91(-1.70%) |
Feb 06, 2024 | 227.12 | 230.89 | 227.12 | 230.57 | 426,271 | +2.60(+1.14%) |
Feb 05, 2024 | 230.75 | 230.75 | 227.53 | 227.97 | 448,932 | -5.62(-2.41%) |
Feb 02, 2024 | 232.36 | 234.18 | 229.77 | 233.59 | 509,149 | -1.56(-0.66%) |
Feb 01, 2024 | 230.10 | 235.22 | 228.00 | 235.15 | 580,279 | +4.28(+1.86%) |
Jan 31, 2024 | 234.10 | 236.42 | 230.43 | 230.87 | 809,515 | -1.19(-0.51%) |
Jan 30, 2024 | 232.32 | 234.02 | 230.96 | 232.05 | 302,581 | -2.41(-1.03%) |
Jan 29, 2024 | 233.91 | 235.79 | 233.05 | 234.46 | 283,541 | +0.49(+0.21%) |
Jan 26, 2024 | 232.18 | 234.12 | 230.06 | 233.97 | 296,197 | +2.47(+1.06%) |
Jan 25, 2024 | 234.45 | 235.41 | 230.74 | 231.51 | 500,991 | -0.73(-0.32%) |
Jan 24, 2024 | 237.50 | 238.29 | 232.09 | 232.24 | 445,687 | -4.06(-1.72%) |
Jan 23, 2024 | 240.34 | 240.34 | 234.47 | 236.30 | 382,939 | -3.42(-1.43%) |
Jan 22, 2024 | 239.56 | 240.56 | 238.02 | 239.72 | 400,949 | +1.36(+0.57%) |
Jan 19, 2024 | 236.91 | 239.64 | 235.35 | 238.37 | 707,484 | +1.98(+0.84%) |
Jan 18, 2024 | 238.84 | 239.50 | 236.00 | 236.39 | 421,659 | -2.81(-1.18%) |
Jan 17, 2024 | 243.29 | 245.98 | 237.16 | 239.20 | 522,595 | -7.01(-2.85%) |
Jan 16, 2024 | 245.71 | 247.32 | 243.96 | 246.21 | 428,179 | -0.31(-0.12%) |
Jan 12, 2024 | 248.09 | 249.17 | 245.65 | 246.51 | 420,256 | +0.99(+0.40%) |
Jan 11, 2024 | 243.44 | 245.71 | 243.21 | 245.52 | 338,342 | +0.20(+0.08%) |
Jan 10, 2024 | 245.62 | 246.90 | 244.19 | 245.32 | 323,088 | +0.00(+0.00%) |
Jan 09, 2024 | 242.92 | 246.59 | 240.42 | 245.32 | 337,001 | -0.45(-0.18%) |
Jan 08, 2024 | 241.16 | 245.80 | 239.49 | 245.77 | 374,644 | +4.70(+1.95%) |
Jan 05, 2024 | 239.17 | 243.04 | 238.50 | 241.07 | 481,256 | -0.22(-0.09%) |
Jan 04, 2024 | 239.18 | 243.10 | 239.18 | 241.29 | 376,010 | +1.05(+0.44%) |
Jan 03, 2024 | 245.19 | 245.27 | 239.32 | 240.24 | 368,132 | -7.06(-2.85%) |
Jan 02, 2024 | 244.46 | 248.53 | 244.46 | 247.29 | 331,663 | +1.91(+0.78%) |
Dec 29, 2023 | 246.20 | 247.92 | 245.27 | 245.38 | 462,937 | -2.47(-1.00%) |
Dec 28, 2023 | 244.77 | 247.96 | 244.28 | 247.86 | 336,265 | +3.45(+1.41%) |
Dec 27, 2023 | 241.63 | 244.48 | 241.38 | 244.41 | 206,636 | +2.07(+0.85%) |
Dec 26, 2023 | 239.91 | 242.68 | 239.77 | 242.34 | 235,830 | +2.70(+1.13%) |
Dec 22, 2023 | 238.67 | 241.75 | 238.67 | 239.64 | 272,256 | +2.21(+0.93%) |
Dec 21, 2023 | 237.41 | 238.25 | 233.71 | 237.44 | 369,916 | +1.66(+0.70%) |
Dec 20, 2023 | 240.96 | 241.56 | 235.58 | 235.78 | 505,910 | -5.31(-2.20%) |
Dec 19, 2023 | 242.50 | 242.50 | 239.69 | 241.08 | 452,155 | -0.31(-0.13%) |
Dec 18, 2023 | 240.10 | 242.68 | 239.43 | 241.40 | 592,828 | +1.19(+0.49%) |
Dec 15, 2023 | 241.60 | 242.22 | 237.17 | 240.21 | 1,055,248 | -3.48(-1.43%) |
Dec 14, 2023 | 238.97 | 246.61 | 238.39 | 243.69 | 743,145 | +9.91(+4.24%) |
Dec 13, 2023 | 224.13 | 235.73 | 223.19 | 233.78 | 492,823 | +10.57(+4.74%) |
Dec 12, 2023 | 222.08 | 224.55 | 220.94 | 223.21 | 608,082 | +0.53(+0.24%) |
Dec 11, 2023 | 221.04 | 222.72 | 219.58 | 222.68 | 481,158 | +0.94(+0.42%) |
Dec 08, 2023 | 219.48 | 221.82 | 219.03 | 221.74 | 338,492 | +1.24(+0.56%) |
Dec 07, 2023 | 218.91 | 222.08 | 218.00 | 220.50 | 500,837 | +1.15(+0.52%) |
Dec 06, 2023 | 217.70 | 221.76 | 217.30 | 219.35 | 599,874 | +2.13(+0.98%) |
Dec 05, 2023 | 216.82 | 217.38 | 214.35 | 217.22 | 382,296 | -1.24(-0.57%) |
Dec 04, 2023 | 214.99 | 218.92 | 214.71 | 218.46 | 607,031 | +2.07(+0.96%) |
Dec 01, 2023 | 209.92 | 216.62 | 208.92 | 216.39 | 461,105 | +7.06(+3.37%) |
Nov 30, 2023 | 208.64 | 210.09 | 207.26 | 209.33 | 594,991 | +1.21(+0.58%) |
Nov 29, 2023 | 210.62 | 212.31 | 207.50 | 208.12 | 321,957 | -0.27(-0.13%) |
Nov 28, 2023 | 207.45 | 210.49 | 206.29 | 208.39 | 446,465 | +0.31(+0.15%) |
Nov 27, 2023 | 209.66 | 209.73 | 207.90 | 208.07 | 340,995 | -2.49(-1.18%) |
Nov 24, 2023 | 208.81 | 210.64 | 208.13 | 210.56 | 78,084 | +1.83(+0.88%) |
Nov 22, 2023 | 210.92 | 210.92 | 207.87 | 208.73 | 201,080 | +0.19(+0.09%) |
Nov 21, 2023 | 208.49 | 210.04 | 207.50 | 208.54 | 263,122 | -0.38(-0.18%) |
Nov 20, 2023 | 206.33 | 209.84 | 205.12 | 208.93 | 338,939 | +1.99(+0.96%) |
Nov 17, 2023 | 208.56 | 208.60 | 205.21 | 206.94 | 285,918 | -0.54(-0.26%) |
Nov 16, 2023 | 210.47 | 210.47 | 207.39 | 207.48 | 269,218 | -1.97(-0.94%) |
Nov 15, 2023 | 212.09 | 213.81 | 209.18 | 209.45 | 325,226 | -2.50(-1.18%) |
Nov 14, 2023 | 207.38 | 213.98 | 207.38 | 211.95 | 453,067 | +10.27(+5.09%) |
Nov 13, 2023 | 204.07 | 205.22 | 200.68 | 201.68 | 364,578 | -4.89(-2.37%) |
Nov 10, 2023 | 204.20 | 207.34 | 203.27 | 206.57 | 340,287 | +3.02(+1.48%) |
Nov 09, 2023 | 207.35 | 207.63 | 203.09 | 203.55 | 284,007 | -3.25(-1.57%) |
Nov 08, 2023 | 206.68 | 207.26 | 204.60 | 206.80 | 369,310 | +1.46(+0.71%) |
Nov 07, 2023 | 208.39 | 208.39 | 204.01 | 205.34 | 290,166 | -2.81(-1.35%) |
Nov 06, 2023 | 211.85 | 211.85 | 206.13 | 208.15 | 287,947 | -4.90(-2.30%) |
Nov 03, 2023 | 210.74 | 217.86 | 210.74 | 213.06 | 386,853 | +5.39(+2.60%) |
Nov 02, 2023 | 206.16 | 207.73 | 204.38 | 207.66 | 913,357 | +3.81(+1.87%) |
Nov 01, 2023 | 209.77 | 209.77 | 202.60 | 203.85 | 700,588 | -5.93(-2.83%) |
Oct 31, 2023 | 206.95 | 211.37 | 204.75 | 209.78 | 842,928 | +3.81(+1.85%) |
Oct 30, 2023 | 204.74 | 206.88 | 201.50 | 205.97 | 615,465 | +3.39(+1.67%) |
Oct 27, 2023 | 207.08 | 211.06 | 199.91 | 202.58 | 1,222,805 | -1.92(-0.94%) |
Oct 26, 2023 | 207.22 | 209.68 | 204.10 | 204.50 | 763,118 | -1.69(-0.82%) |
Oct 25, 2023 | 209.93 | 210.22 | 206.08 | 206.19 | 346,768 | -4.35(-2.07%) |
Oct 24, 2023 | 206.40 | 211.04 | 206.07 | 210.54 | 448,468 | +5.28(+2.57%) |
Oct 23, 2023 | 205.08 | 208.28 | 204.51 | 205.27 | 454,235 | -2.31(-1.11%) |
Oct 20, 2023 | 210.51 | 212.83 | 207.44 | 207.57 | 323,093 | -2.58(-1.23%) |
Oct 19, 2023 | 210.17 | 213.01 | 209.00 | 210.15 | 368,810 | -1.30(-0.61%) |
Oct 18, 2023 | 213.38 | 214.43 | 211.01 | 211.45 | 253,929 | -3.40(-1.58%) |
Oct 17, 2023 | 213.96 | 216.94 | 213.41 | 214.85 | 357,331 | -0.40(-0.19%) |
Oct 16, 2023 | 217.10 | 217.10 | 213.28 | 215.25 | 600,882 | +0.04(+0.02%) |
Oct 13, 2023 | 217.16 | 217.22 | 214.05 | 215.21 | 486,731 | -1.00(-0.46%) |
Oct 12, 2023 | 217.01 | 218.21 | 215.13 | 216.21 | 243,051 | -1.78(-0.82%) |
Oct 11, 2023 | 215.24 | 218.33 | 214.96 | 218.00 | 350,528 | +4.95(+2.32%) |
Oct 10, 2023 | 214.04 | 217.02 | 212.53 | 213.05 | 483,744 | -1.52(-0.71%) |
Oct 09, 2023 | 210.30 | 215.28 | 210.30 | 214.57 | 362,646 | +2.81(+1.33%) |
Oct 06, 2023 | 206.47 | 212.92 | 205.54 | 211.75 | 444,130 | +3.50(+1.68%) |
Oct 05, 2023 | 206.09 | 208.67 | 204.78 | 208.25 | 256,616 | +2.40(+1.17%) |
Oct 04, 2023 | 205.15 | 206.00 | 202.83 | 205.85 | 355,330 | +2.52(+1.24%) |
Oct 03, 2023 | 203.75 | 205.24 | 202.43 | 203.33 | 423,202 | -1.48(-0.72%) |
Oct 02, 2023 | 207.03 | 209.32 | 203.92 | 204.81 | 328,494 | -3.18(-1.53%) |
Sep 29, 2023 | 209.83 | 211.46 | 206.31 | 207.99 | 369,797 | +1.31(+0.64%) |
Sep 28, 2023 | 205.53 | 208.09 | 205.53 | 206.67 | 262,272 | +2.28(+1.11%) |
Sep 27, 2023 | 208.74 | 209.14 | 203.81 | 204.40 | 398,611 | -2.84(-1.37%) |
Sep 26, 2023 | 208.36 | 209.62 | 206.52 | 207.24 | 278,206 | -2.56(-1.22%) |
Sep 25, 2023 | 208.22 | 210.24 | 208.78 | 209.80 | 320,665 | +0.65(+0.31%) |
Sep 22, 2023 | 212.18 | 212.83 | 208.81 | 209.15 | 381,938 | -3.34(-1.57%) |
Sep 21, 2023 | 215.92 | 217.19 | 212.38 | 212.49 | 479,359 | -4.65(-2.14%) |
Sep 20, 2023 | 217.15 | 220.06 | 215.95 | 217.13 | 302,942 | +1.74(+0.81%) |
Sep 19, 2023 | 217.68 | 217.68 | 214.55 | 215.40 | 296,239 | -1.72(-0.79%) |
Sep 18, 2023 | 217.60 | 218.65 | 214.66 | 217.11 | 398,912 | -1.33(-0.61%) |
Sep 15, 2023 | 216.95 | 219.20 | 215.23 | 218.44 | 614,943 | +0.12(+0.05%) |
Sep 14, 2023 | 218.51 | 219.70 | 216.26 | 218.32 | 608,541 | +2.04(+0.94%) |
Sep 13, 2023 | 218.67 | 219.37 | 214.84 | 216.29 | 386,759 | -2.58(-1.18%) |
Sep 12, 2023 | 216.69 | 218.90 | 214.17 | 218.87 | 530,820 | +1.54(+0.71%) |
Sep 11, 2023 | 218.88 | 218.95 | 215.10 | 217.32 | 430,662 | -1.18(-0.54%) |
Sep 08, 2023 | 222.62 | 223.73 | 216.70 | 218.51 | 705,122 | -5.77(-2.57%) |
Sep 07, 2023 | 228.02 | 228.43 | 224.09 | 224.28 | 751,005 | -5.01(-2.19%) |
Sep 06, 2023 | 227.93 | 230.16 | 227.60 | 229.29 | 331,074 | +0.60(+0.26%) |
Sep 05, 2023 | 230.50 | 231.46 | 228.20 | 228.69 | 247,467 | -1.68(-0.73%) |
Sep 01, 2023 | 232.37 | 232.73 | 229.53 | 230.37 | 300,800 | -0.84(-0.36%) |
Aug 31, 2023 | 232.51 | 233.31 | 230.28 | 231.21 | 499,783 | -1.72(-0.74%) |
Aug 30, 2023 | 232.57 | 235.29 | 232.02 | 232.93 | 289,451 | +1.12(+0.48%) |
Aug 29, 2023 | 230.32 | 231.96 | 228.63 | 231.82 | 408,084 | +0.98(+0.42%) |
Aug 28, 2023 | 231.43 | 232.59 | 230.13 | 230.84 | 267,439 | +0.74(+0.32%) |
Aug 25, 2023 | 231.53 | 231.98 | 229.77 | 230.10 | 358,189 | -0.32(-0.14%) |
Aug 24, 2023 | 231.76 | 235.83 | 230.08 | 230.42 | 233,503 | -0.51(-0.22%) |
Aug 23, 2023 | 227.97 | 231.00 | 227.48 | 230.93 | 222,885 | +3.93(+1.73%) |
Aug 22, 2023 | 227.39 | 228.32 | 225.87 | 227.00 | 221,589 | +0.87(+0.39%) |
Aug 21, 2023 | 227.97 | 229.00 | 224.22 | 226.13 | 241,366 | -3.06(-1.34%) |
Aug 18, 2023 | 227.63 | 231.35 | 227.45 | 229.20 | 240,973 | -0.14(-0.06%) |
Aug 17, 2023 | 231.38 | 233.33 | 229.01 | 229.33 | 276,210 | -1.52(-0.66%) |
Aug 16, 2023 | 231.50 | 232.56 | 229.01 | 230.86 | 226,270 | -0.15(-0.06%) |
Aug 15, 2023 | 230.51 | 232.54 | 230.11 | 231.00 | 204,723 | -1.73(-0.74%) |
Aug 14, 2023 | 237.62 | 238.68 | 232.46 | 232.73 | 357,767 | -5.41(-2.27%) |
Aug 11, 2023 | 233.85 | 238.30 | 233.85 | 238.14 | 214,389 | +2.61(+1.11%) |
Aug 10, 2023 | 235.50 | 238.04 | 233.85 | 235.53 | 265,732 | +1.47(+0.63%) |
Aug 09, 2023 | 234.72 | 235.33 | 233.04 | 234.06 | 251,430 | -1.19(-0.51%) |
Aug 08, 2023 | 236.23 | 236.61 | 233.56 | 235.25 | 323,116 | -2.71(-1.14%) |
Aug 07, 2023 | 237.00 | 238.56 | 236.71 | 237.96 | 248,556 | +1.38(+0.58%) |
Aug 04, 2023 | 235.92 | 241.31 | 235.72 | 236.58 | 353,138 | -0.24(-0.10%) |
Aug 03, 2023 | 235.57 | 236.93 | 230.72 | 236.82 | 395,062 | -0.44(-0.18%) |
Aug 02, 2023 | 235.68 | 238.35 | 234.85 | 237.26 | 448,699 | +0.56(+0.24%) |
Aug 01, 2023 | 234.76 | 236.85 | 234.26 | 236.69 | 675,848 | +0.47(+0.20%) |
Jul 31, 2023 | 231.19 | 239.30 | 229.96 | 236.22 | 1,951,535 | +6.05(+2.63%) |
Jul 28, 2023 | 231.06 | 233.32 | 226.78 | 230.17 | 840,515 | +5.39(+2.40%) |
Jul 27, 2023 | 233.52 | 233.52 | 224.46 | 224.77 | 630,881 | -7.47(-3.22%) |
Jul 26, 2023 | 232.89 | 234.72 | 230.02 | 232.24 | 486,274 | -0.31(-0.13%) |
Jul 25, 2023 | 236.52 | 237.39 | 231.02 | 232.55 | 465,062 | -4.49(-1.89%) |
Jul 24, 2023 | 238.60 | 239.46 | 236.17 | 237.04 | 412,001 | -0.72(-0.30%) |
Jul 21, 2023 | 237.14 | 238.09 | 235.56 | 237.76 | 406,096 | +1.16(+0.49%) |
Jul 20, 2023 | 235.06 | 236.66 | 232.04 | 236.60 | 303,709 | +0.86(+0.37%) |
Jul 19, 2023 | 232.98 | 236.57 | 232.98 | 235.73 | 454,502 | +3.16(+1.36%) |
Jul 18, 2023 | 232.33 | 234.29 | 230.41 | 232.57 | 477,903 | -2.66(-1.13%) |
Jul 17, 2023 | 236.47 | 238.89 | 234.67 | 235.23 | 349,688 | -2.82(-1.19%) |
Jul 14, 2023 | 235.94 | 238.82 | 234.91 | 238.05 | 344,201 | +0.98(+0.41%) |
Jul 13, 2023 | 232.92 | 237.37 | 231.94 | 237.07 | 494,317 | +3.63(+1.55%) |
Jul 12, 2023 | 233.97 | 236.59 | 233.38 | 233.44 | 575,133 | +2.52(+1.09%) |
Jul 11, 2023 | 228.41 | 231.12 | 226.92 | 230.92 | 221,643 | +3.69(+1.62%) |
Jul 10, 2023 | 224.75 | 227.36 | 224.29 | 227.24 | 352,563 | +1.01(+0.45%) |
Jul 07, 2023 | 225.79 | 227.65 | 224.48 | 226.23 | 387,585 | -1.55(-0.68%) |
Jul 06, 2023 | 224.87 | 228.28 | 221.00 | 227.78 | 469,608 | -0.37(-0.16%) |
Jul 05, 2023 | 227.02 | 230.70 | 226.13 | 228.15 | 402,211 | -1.32(-0.58%) |
Jul 03, 2023 | 226.30 | 230.63 | 225.69 | 229.47 | 153,996 | +2.22(+0.98%) |
Jun 30, 2023 | 228.39 | 230.39 | 223.00 | 227.25 | 628,772 | +1.19(+0.53%) |
Jun 29, 2023 | 220.48 | 226.12 | 219.49 | 226.06 | 326,282 | +4.96(+2.24%) |
Jun 28, 2023 | 220.44 | 224.01 | 219.28 | 221.10 | 388,023 | -0.73(-0.33%) |
Jun 27, 2023 | 219.87 | 221.96 | 218.21 | 221.83 | 392,445 | +2.34(+1.07%) |
Jun 26, 2023 | 211.26 | 219.54 | 210.94 | 219.49 | 430,517 | +8.23(+3.89%) |
Jun 23, 2023 | 215.32 | 215.72 | 210.74 | 211.26 | 700,182 | -4.78(-2.21%) |
Jun 22, 2023 | 222.88 | 222.88 | 214.83 | 216.04 | 556,601 | -7.37(-3.30%) |
Jun 21, 2023 | 223.30 | 224.26 | 221.89 | 223.41 | 399,991 | -1.46(-0.65%) |
Jun 20, 2023 | 225.95 | 226.75 | 224.16 | 224.87 | 349,002 | -2.61(-1.15%) |
Jun 16, 2023 | 227.57 | 227.94 | 226.25 | 227.48 | 759,518 | +2.03(+0.90%) |
Jun 15, 2023 | 223.55 | 225.57 | 222.48 | 225.45 | 436,475 | +15.53(+7.40%) |
May 08, 2023 | 210.08 | 211.21 | 208.76 | 209.92 | 278,621 | -1.31(-0.62%) |
May 05, 2023 | 209.39 | 211.71 | 208.98 | 211.24 | 295,490 | +3.26(+1.57%) |
May 04, 2023 | 207.89 | 209.56 | 205.66 | 207.97 | 279,743 | -0.05(-0.02%) |
May 03, 2023 | 210.66 | 211.02 | 207.11 | 208.02 | 411,918 | -0.50(-0.24%) |
May 02, 2023 | 210.96 | 211.95 | 204.80 | 208.52 | 366,478 | -3.35(-1.58%) |