Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 200.43 | 202.67 | 199.30 | 199.40 | 435,556 | -4.00(-1.96%) |
Apr 29, 2024 | 202.98 | 204.51 | 201.74 | 203.40 | 512,318 | +2.30(+1.14%) |
Apr 26, 2024 | 200.61 | 203.18 | 200.47 | 201.10 | 254,516 | +0.21(+0.10%) |
Apr 25, 2024 | 202.54 | 203.38 | 200.23 | 200.89 | 241,792 | -2.63(-1.29%) |
Apr 24, 2024 | 202.53 | 204.53 | 200.63 | 203.52 | 253,867 | -0.55(-0.27%) |
Apr 23, 2024 | 203.14 | 205.51 | 201.95 | 204.07 | 267,945 | +0.34(+0.17%) |
Apr 22, 2024 | 203.90 | 205.89 | 202.01 | 203.73 | 279,174 | +0.42(+0.21%) |
Apr 19, 2024 | 202.26 | 206.40 | 200.25 | 203.31 | 360,885 | +0.86(+0.42%) |
Apr 18, 2024 | 201.50 | 203.96 | 198.66 | 202.45 | 282,582 | +1.22(+0.60%) |
Apr 17, 2024 | 204.34 | 204.48 | 200.66 | 201.24 | 469,438 | -0.84(-0.41%) |
Apr 16, 2024 | 203.82 | 205.81 | 201.27 | 202.07 | 445,102 | -2.16(-1.06%) |
Apr 15, 2024 | 212.94 | 212.94 | 204.08 | 204.24 | 393,091 | -8.03(-3.78%) |
Apr 12, 2024 | 215.81 | 215.81 | 210.94 | 212.27 | 348,987 | -4.76(-2.20%) |
Apr 11, 2024 | 220.28 | 221.61 | 215.56 | 217.03 | 304,202 | -4.40(-1.98%) |
Apr 10, 2024 | 220.04 | 225.77 | 219.89 | 221.43 | 368,319 | -4.30(-1.90%) |
Apr 09, 2024 | 225.71 | 227.31 | 223.98 | 225.72 | 408,550 | +2.17(+0.97%) |
Apr 08, 2024 | 227.45 | 228.72 | 222.98 | 223.55 | 497,678 | -1.07(-0.48%) |
Apr 05, 2024 | 222.10 | 224.95 | 219.97 | 224.62 | 429,248 | +0.60(+0.27%) |
Apr 04, 2024 | 217.10 | 225.63 | 217.10 | 224.02 | 548,444 | +9.82(+4.58%) |
Apr 03, 2024 | 212.51 | 215.09 | 209.98 | 214.20 | 317,083 | +0.58(+0.27%) |
Apr 02, 2024 | 214.69 | 216.66 | 211.55 | 213.62 | 247,983 | -2.19(-1.02%) |
Apr 01, 2024 | 218.69 | 218.85 | 212.75 | 215.82 | 244,205 | -2.68(-1.23%) |
Mar 28, 2024 | 217.25 | 219.03 | 219.02 | 218.50 | 259,681 | +1.50(+0.69%) |
Mar 27, 2024 | 215.47 | 217.20 | 212.31 | 217.00 | 335,015 | +3.22(+1.51%) |
Mar 26, 2024 | 220.13 | 220.13 | 213.56 | 213.78 | 342,724 | -5.08(-2.32%) |
Mar 25, 2024 | 221.80 | 224.01 | 216.98 | 218.87 | 250,994 | -2.07(-0.94%) |
Mar 22, 2024 | 222.09 | 222.09 | 218.62 | 220.94 | 294,166 | -2.10(-0.94%) |
Mar 21, 2024 | 218.68 | 223.75 | 216.27 | 223.04 | 380,621 | +7.07(+3.28%) |
Mar 20, 2024 | 216.91 | 217.99 | 214.87 | 215.97 | 256,791 | -1.80(-0.83%) |
Mar 19, 2024 | 218.17 | 220.70 | 216.10 | 217.77 | 271,436 | -0.95(-0.43%) |
Mar 18, 2024 | 217.49 | 221.26 | 216.84 | 218.72 | 307,103 | +1.02(+0.47%) |
Mar 15, 2024 | 214.80 | 219.95 | 214.80 | 217.70 | 973,914 | +1.81(+0.84%) |
Mar 14, 2024 | 224.35 | 226.23 | 211.57 | 215.89 | 481,691 | -8.28(-3.69%) |
Mar 13, 2024 | 221.93 | 226.09 | 220.84 | 224.17 | 368,238 | +2.25(+1.01%) |
Mar 12, 2024 | 222.40 | 226.53 | 220.50 | 221.92 | 525,574 | -0.50(-0.22%) |
Mar 11, 2024 | 215.26 | 224.63 | 215.26 | 222.41 | 714,946 | +8.03(+3.75%) |
Mar 08, 2024 | 208.53 | 214.66 | 206.81 | 214.38 | 460,109 | +6.02(+2.89%) |
Mar 07, 2024 | 209.78 | 211.68 | 206.32 | 208.36 | 322,523 | +1.31(+0.63%) |
Mar 06, 2024 | 211.89 | 212.71 | 206.47 | 207.06 | 388,878 | -3.51(-1.67%) |
Mar 05, 2024 | 211.63 | 213.91 | 199.68 | 210.56 | 906,598 | -3.47(-1.62%) |
Mar 04, 2024 | 217.25 | 218.06 | 213.07 | 214.03 | 415,436 | -3.36(-1.55%) |
Mar 01, 2024 | 212.03 | 222.06 | 209.47 | 217.39 | 419,983 | +4.71(+2.22%) |
Feb 29, 2024 | 212.27 | 213.62 | 210.29 | 212.68 | 450,410 | +0.82(+0.39%) |
Feb 28, 2024 | 212.04 | 214.52 | 211.72 | 211.86 | 317,624 | -1.38(-0.64%) |
Feb 27, 2024 | 214.26 | 214.26 | 209.43 | 213.24 | 396,886 | +0.05(+0.02%) |
Feb 26, 2024 | 213.89 | 214.87 | 212.30 | 213.19 | 360,393 | -1.00(-0.47%) |
Feb 23, 2024 | 213.27 | 215.06 | 212.57 | 214.18 | 338,741 | +1.37(+0.64%) |
Feb 22, 2024 | 216.15 | 216.15 | 210.97 | 212.82 | 390,363 | -1.44(-0.67%) |
Feb 21, 2024 | 212.72 | 214.65 | 210.46 | 214.26 | 297,102 | +1.02(+0.48%) |
Feb 20, 2024 | 215.76 | 216.62 | 211.25 | 213.25 | 395,326 | -5.04(-2.31%) |
Feb 16, 2024 | 219.84 | 220.75 | 216.50 | 218.29 | 252,119 | -1.46(-0.66%) |
Feb 15, 2024 | 217.18 | 221.51 | 217.18 | 219.74 | 287,115 | +4.28(+1.98%) |
Feb 14, 2024 | 220.77 | 222.13 | 214.97 | 215.47 | 385,057 | -3.13(-1.43%) |
Feb 13, 2024 | 221.99 | 223.78 | 215.82 | 218.60 | 647,981 | -6.58(-2.92%) |
Feb 12, 2024 | 221.86 | 226.78 | 220.60 | 225.18 | 327,958 | +3.35(+1.51%) |
Feb 09, 2024 | 222.68 | 225.09 | 218.64 | 221.83 | 286,164 | -0.87(-0.39%) |
Feb 08, 2024 | 222.58 | 228.32 | 222.01 | 222.69 | 394,759 | -2.20(-0.98%) |
Feb 07, 2024 | 221.01 | 225.93 | 218.73 | 224.90 | 521,666 | +5.12(+2.33%) |
Feb 06, 2024 | 218.69 | 220.16 | 213.41 | 219.78 | 832,891 | -0.03(-0.01%) |
Feb 05, 2024 | 222.15 | 223.63 | 213.49 | 219.81 | 1,083,677 | -3.40(-1.52%) |
Feb 02, 2024 | 216.11 | 223.79 | 213.72 | 223.21 | 1,072,362 | +5.71(+2.63%) |
Feb 01, 2024 | 221.93 | 225.03 | 212.96 | 217.50 | 1,385,988 | -6.51(-2.90%) |
Jan 31, 2024 | 279.02 | 279.02 | 223.37 | 224.00 | 1,917,081 | -48.49(-17.80%) |
Jan 30, 2024 | 276.15 | 276.28 | 270.95 | 272.50 | 478,842 | -4.00(-1.45%) |
Jan 29, 2024 | 274.15 | 277.46 | 274.15 | 276.50 | 298,482 | +1.85(+0.67%) |
Jan 26, 2024 | 274.39 | 275.43 | 272.91 | 274.65 | 225,752 | +3.11(+1.14%) |
Jan 25, 2024 | 274.72 | 274.72 | 267.37 | 271.54 | 240,902 | -1.51(-0.55%) |
Jan 24, 2024 | 272.37 | 276.56 | 272.29 | 273.05 | 368,801 | +2.54(+0.94%) |
Jan 23, 2024 | 265.92 | 270.80 | 265.15 | 270.51 | 321,995 | +6.08(+2.30%) |
Jan 22, 2024 | 265.21 | 266.15 | 262.93 | 264.43 | 247,604 | +0.28(+0.11%) |
Jan 19, 2024 | 263.85 | 264.76 | 260.25 | 264.15 | 259,200 | +1.20(+0.46%) |
Jan 18, 2024 | 263.24 | 263.36 | 261.12 | 262.95 | 228,276 | +0.12(+0.05%) |
Jan 17, 2024 | 263.40 | 265.21 | 260.56 | 262.83 | 196,375 | -4.37(-1.64%) |
Jan 16, 2024 | 266.91 | 267.57 | 263.98 | 267.20 | 252,033 | +0.02(+0.01%) |
Jan 12, 2024 | 271.15 | 271.15 | 267.05 | 267.18 | 205,682 | -1.23(-0.46%) |
Jan 11, 2024 | 271.17 | 271.17 | 264.48 | 268.41 | 272,424 | -1.75(-0.65%) |
Jan 10, 2024 | 270.05 | 271.32 | 267.65 | 270.16 | 294,715 | -0.40(-0.15%) |
Jan 09, 2024 | 272.76 | 275.12 | 270.22 | 270.56 | 192,913 | -5.06(-1.84%) |
Jan 08, 2024 | 274.69 | 277.49 | 273.50 | 275.62 | 269,793 | +1.30(+0.47%) |
Jan 05, 2024 | 273.17 | 279.30 | 271.65 | 274.32 | 305,996 | +0.78(+0.28%) |
Jan 04, 2024 | 275.81 | 275.81 | 265.47 | 273.55 | 556,894 | -3.56(-1.28%) |
Jan 03, 2024 | 283.91 | 283.91 | 275.44 | 277.11 | 374,484 | -7.43(-2.61%) |
Jan 02, 2024 | 289.75 | 289.75 | 277.24 | 284.54 | 359,009 | -6.36(-2.19%) |
Dec 29, 2023 | 293.17 | 295.98 | 288.16 | 290.89 | 217,633 | -3.55(-1.20%) |
Dec 28, 2023 | 293.18 | 295.36 | 291.90 | 294.44 | 144,115 | +0.59(+0.20%) |
Dec 27, 2023 | 289.06 | 294.14 | 289.06 | 293.85 | 148,802 | +4.20(+1.45%) |
Dec 26, 2023 | 286.15 | 290.06 | 286.15 | 289.65 | 117,733 | +3.39(+1.18%) |
Dec 22, 2023 | 284.31 | 287.45 | 281.55 | 286.26 | 221,441 | +2.49(+0.88%) |
Dec 21, 2023 | 279.61 | 284.26 | 276.63 | 283.77 | 205,672 | +7.19(+2.60%) |
Dec 20, 2023 | 279.61 | 284.72 | 274.12 | 276.58 | 339,971 | -3.44(-1.23%) |
Dec 19, 2023 | 280.55 | 281.82 | 276.01 | 280.02 | 324,447 | -0.05(-0.02%) |
Dec 18, 2023 | 282.65 | 283.95 | 273.99 | 280.07 | 285,696 | +2.73(+0.99%) |
Dec 15, 2023 | 280.67 | 280.67 | 274.08 | 277.33 | 776,301 | -4.93(-1.75%) |
Dec 14, 2023 | 271.47 | 286.06 | 270.54 | 282.26 | 630,518 | +12.94(+4.81%) |
Dec 13, 2023 | 262.76 | 269.55 | 261.28 | 269.32 | 241,916 | +7.31(+2.79%) |
Dec 12, 2023 | 261.67 | 262.49 | 259.02 | 262.01 | 296,650 | +0.50(+0.19%) |
Dec 11, 2023 | 260.01 | 262.10 | 259.21 | 261.51 | 320,056 | +1.58(+0.61%) |
Dec 08, 2023 | 258.26 | 260.36 | 257.32 | 259.93 | 405,441 | +0.79(+0.31%) |
Dec 07, 2023 | 262.38 | 268.52 | 256.78 | 259.14 | 397,671 | -1.16(-0.45%) |
Dec 06, 2023 | 251.76 | 263.31 | 251.76 | 260.30 | 811,060 | +10.71(+4.29%) |
Dec 05, 2023 | 236.97 | 252.21 | 236.97 | 249.59 | 507,090 | +12.62(+5.33%) |
Dec 04, 2023 | 237.94 | 240.64 | 235.02 | 236.97 | 367,338 | -1.60(-0.67%) |
Dec 01, 2023 | 238.42 | 242.55 | 234.82 | 238.56 | 269,788 | +0.05(+0.02%) |
Nov 30, 2023 | 237.23 | 239.96 | 235.36 | 238.51 | 605,823 | +3.01(+1.28%) |
Nov 29, 2023 | 229.45 | 237.04 | 229.29 | 235.50 | 339,628 | +6.06(+2.64%) |
Nov 28, 2023 | 228.84 | 231.25 | 228.46 | 229.45 | 245,104 | +0.70(+0.31%) |
Nov 27, 2023 | 229.60 | 229.94 | 227.40 | 228.74 | 213,843 | -1.11(-0.48%) |
Nov 24, 2023 | 231.13 | 232.05 | 229.03 | 229.85 | 109,034 | -2.80(-1.20%) |
Nov 22, 2023 | 232.18 | 234.27 | 229.37 | 232.66 | 168,029 | +0.48(+0.21%) |
Nov 21, 2023 | 227.76 | 232.35 | 225.45 | 232.18 | 266,286 | +5.16(+2.27%) |
Nov 20, 2023 | 225.16 | 228.78 | 223.59 | 227.02 | 284,859 | +0.37(+0.16%) |
Nov 17, 2023 | 227.48 | 229.04 | 224.17 | 226.66 | 230,654 | +1.47(+0.65%) |
Nov 16, 2023 | 226.94 | 228.75 | 224.82 | 225.19 | 231,208 | -0.84(-0.37%) |
Nov 15, 2023 | 226.33 | 228.21 | 224.59 | 226.03 | 261,015 | -0.62(-0.27%) |
Nov 14, 2023 | 224.86 | 229.73 | 224.20 | 226.65 | 280,797 | +6.62(+3.01%) |
Nov 13, 2023 | 221.06 | 223.35 | 217.45 | 220.02 | 190,499 | -1.43(-0.65%) |
Nov 10, 2023 | 224.49 | 224.49 | 219.00 | 221.45 | 340,719 | -3.89(-1.73%) |
Nov 09, 2023 | 222.49 | 226.03 | 221.20 | 225.34 | 361,173 | +3.82(+1.73%) |
Nov 08, 2023 | 214.62 | 223.39 | 213.19 | 221.52 | 380,254 | +6.44(+2.99%) |
Nov 07, 2023 | 218.56 | 218.56 | 214.27 | 215.08 | 224,945 | -2.83(-1.30%) |
Nov 06, 2023 | 220.59 | 223.32 | 217.28 | 217.91 | 373,253 | +0.03(+0.01%) |
Nov 03, 2023 | 222.60 | 222.60 | 216.61 | 217.88 | 454,194 | -1.32(-0.60%) |
Nov 02, 2023 | 217.47 | 221.39 | 216.65 | 219.20 | 393,801 | +4.12(+1.92%) |
Nov 01, 2023 | 211.64 | 215.90 | 211.01 | 215.08 | 459,215 | +3.45(+1.63%) |
Oct 31, 2023 | 211.43 | 211.93 | 206.59 | 211.63 | 366,276 | -0.40(-0.19%) |
Oct 30, 2023 | 206.68 | 213.40 | 206.60 | 212.02 | 632,050 | +8.06(+3.95%) |
Oct 27, 2023 | 212.24 | 217.79 | 202.47 | 203.96 | 558,764 | -6.52(-3.10%) |
Oct 26, 2023 | 213.45 | 221.67 | 206.52 | 210.49 | 727,895 | -1.47(-0.69%) |
Oct 25, 2023 | 227.93 | 231.89 | 201.19 | 211.95 | 1,357,301 | -21.62(-9.26%) |
Oct 24, 2023 | 233.22 | 235.72 | 231.66 | 233.58 | 363,689 | +0.62(+0.27%) |
Oct 23, 2023 | 231.95 | 236.78 | 230.09 | 232.95 | 478,894 | -0.09(-0.04%) |
Oct 20, 2023 | 232.96 | 235.49 | 230.90 | 233.04 | 477,916 | +0.54(+0.23%) |
Oct 19, 2023 | 233.97 | 235.81 | 232.01 | 232.50 | 352,418 | -1.59(-0.68%) |
Oct 18, 2023 | 237.43 | 237.46 | 233.80 | 234.09 | 307,927 | -4.22(-1.77%) |
Oct 17, 2023 | 238.58 | 240.75 | 237.12 | 238.31 | 249,799 | -1.33(-0.55%) |
Oct 16, 2023 | 238.91 | 243.53 | 238.16 | 239.64 | 456,119 | +3.23(+1.37%) |
Oct 13, 2023 | 239.00 | 239.00 | 233.18 | 236.41 | 297,159 | -1.65(-0.69%) |
Oct 12, 2023 | 235.00 | 239.21 | 233.61 | 238.06 | 599,761 | +3.82(+1.63%) |
Oct 11, 2023 | 231.54 | 234.45 | 229.61 | 234.24 | 362,842 | +2.89(+1.25%) |
Oct 10, 2023 | 234.97 | 237.66 | 230.67 | 231.35 | 401,770 | -3.51(-1.49%) |
Oct 09, 2023 | 232.59 | 236.75 | 232.34 | 234.85 | 548,075 | -1.50(-0.64%) |
Oct 06, 2023 | 231.18 | 237.86 | 229.61 | 236.36 | 893,878 | +12.99(+5.82%) |
Oct 05, 2023 | 208.73 | 224.34 | 208.73 | 223.37 | 795,528 | +12.21(+5.78%) |
Oct 04, 2023 | 203.01 | 212.01 | 202.39 | 211.16 | 721,593 | +8.44(+4.16%) |
Oct 03, 2023 | 206.34 | 209.29 | 202.06 | 202.73 | 300,941 | -5.14(-2.47%) |
Oct 02, 2023 | 210.84 | 211.65 | 206.19 | 207.87 | 367,564 | -3.65(-1.73%) |
Sep 29, 2023 | 210.04 | 214.66 | 207.99 | 211.52 | 960,106 | +4.17(+2.01%) |
Sep 28, 2023 | 200.82 | 207.41 | 198.02 | 207.35 | 591,635 | +7.57(+3.79%) |
Sep 27, 2023 | 204.36 | 205.01 | 199.76 | 199.78 | 492,321 | -3.88(-1.91%) |
Sep 26, 2023 | 208.27 | 208.63 | 203.41 | 203.66 | 478,460 | -5.53(-2.65%) |
Sep 25, 2023 | 211.78 | 209.73 | 208.82 | 209.19 | 330,959 | -4.63(-2.17%) |
Sep 22, 2023 | 213.47 | 216.68 | 212.99 | 213.82 | 411,060 | +0.94(+0.44%) |
Sep 21, 2023 | 219.89 | 221.66 | 212.85 | 212.88 | 390,091 | -8.17(-3.70%) |
Sep 20, 2023 | 222.38 | 223.81 | 219.69 | 221.05 | 293,736 | -0.87(-0.39%) |
Sep 19, 2023 | 225.18 | 226.29 | 221.69 | 221.92 | 363,009 | -2.94(-1.31%) |
Sep 18, 2023 | 221.35 | 225.19 | 220.14 | 224.86 | 328,468 | +2.47(+1.11%) |
Sep 15, 2023 | 228.13 | 231.19 | 220.07 | 222.40 | 1,497,920 | -4.37(-1.93%) |
Sep 14, 2023 | 217.81 | 228.16 | 217.81 | 226.76 | 533,534 | +8.49(+3.89%) |
Sep 13, 2023 | 219.45 | 224.21 | 216.53 | 218.27 | 557,839 | -1.58(-0.72%) |
Sep 12, 2023 | 222.45 | 226.64 | 219.09 | 219.85 | 504,733 | -2.68(-1.21%) |
Sep 11, 2023 | 226.22 | 228.72 | 221.62 | 222.54 | 584,866 | -1.84(-0.82%) |
Sep 08, 2023 | 225.41 | 226.46 | 221.65 | 224.38 | 363,046 | -0.65(-0.29%) |
Sep 07, 2023 | 224.48 | 225.89 | 221.00 | 225.03 | 606,198 | -1.55(-0.69%) |
Sep 06, 2023 | 237.40 | 238.43 | 225.71 | 226.59 | 838,139 | -13.03(-5.44%) |
Sep 05, 2023 | 235.42 | 243.95 | 235.29 | 239.62 | 334,672 | +3.15(+1.33%) |
Sep 01, 2023 | 240.89 | 240.89 | 234.67 | 236.47 | 239,461 | -2.07(-0.87%) |
Aug 31, 2023 | 241.25 | 241.63 | 237.90 | 238.54 | 486,911 | -2.32(-0.96%) |
Aug 30, 2023 | 243.57 | 244.29 | 240.19 | 240.85 | 207,311 | -3.05(-1.25%) |
Aug 29, 2023 | 243.57 | 243.99 | 240.78 | 243.90 | 254,351 | +0.47(+0.19%) |
Aug 28, 2023 | 242.80 | 244.14 | 240.39 | 243.44 | 262,297 | +1.32(+0.54%) |
Aug 25, 2023 | 242.83 | 244.18 | 240.39 | 242.12 | 371,382 | -0.74(-0.31%) |
Aug 24, 2023 | 247.94 | 248.15 | 242.27 | 242.86 | 539,410 | -5.08(-2.05%) |
Aug 23, 2023 | 247.07 | 250.39 | 246.82 | 247.94 | 228,716 | +1.10(+0.45%) |
Aug 22, 2023 | 247.30 | 248.59 | 243.35 | 246.84 | 257,383 | -1.01(-0.41%) |
Aug 21, 2023 | 244.72 | 250.60 | 241.77 | 247.85 | 375,991 | +2.12(+0.86%) |
Aug 18, 2023 | 244.96 | 248.28 | 244.40 | 245.74 | 325,946 | -0.97(-0.39%) |
Aug 17, 2023 | 242.90 | 248.00 | 238.37 | 246.71 | 469,317 | +3.81(+1.57%) |
Aug 16, 2023 | 233.15 | 243.18 | 233.14 | 242.89 | 434,251 | +12.63(+5.49%) |
Aug 15, 2023 | 233.35 | 235.69 | 229.85 | 230.26 | 261,247 | -4.38(-1.87%) |
Aug 14, 2023 | 232.56 | 239.10 | 231.80 | 234.64 | 396,217 | +2.71(+1.17%) |
Aug 11, 2023 | 234.78 | 236.72 | 231.18 | 231.92 | 218,830 | -2.36(-1.01%) |
Aug 10, 2023 | 236.38 | 238.41 | 233.37 | 234.28 | 289,143 | -1.93(-0.82%) |
Aug 09, 2023 | 235.92 | 239.10 | 235.58 | 236.21 | 183,036 | +1.53(+0.65%) |
Aug 08, 2023 | 238.72 | 238.72 | 233.34 | 234.68 | 383,339 | -7.28(-3.01%) |
Aug 07, 2023 | 243.91 | 243.91 | 239.66 | 241.95 | 310,676 | +1.52(+0.63%) |
Aug 04, 2023 | 246.28 | 248.49 | 240.02 | 240.44 | 597,162 | -5.76(-2.34%) |
Aug 03, 2023 | 255.43 | 256.10 | 246.12 | 246.19 | 511,123 | -12.51(-4.84%) |
Aug 02, 2023 | 258.63 | 261.22 | 256.70 | 258.70 | 327,486 | -1.29(-0.50%) |
Aug 01, 2023 | 265.58 | 266.65 | 257.85 | 259.99 | 236,628 | -5.84(-2.20%) |
Jul 31, 2023 | 267.59 | 268.29 | 264.23 | 265.83 | 308,632 | -1.73(-0.65%) |
Jul 28, 2023 | 270.50 | 271.63 | 267.18 | 267.56 | 273,091 | +1.45(+0.55%) |
Jul 27, 2023 | 270.53 | 272.83 | 265.12 | 266.11 | 288,987 | -4.82(-1.78%) |
Jul 26, 2023 | 265.65 | 271.68 | 264.08 | 270.93 | 235,119 | +4.88(+1.83%) |
Jul 25, 2023 | 266.44 | 269.07 | 263.89 | 266.05 | 247,733 | -1.85(-0.69%) |
Jul 24, 2023 | 266.67 | 270.62 | 263.58 | 267.90 | 349,807 | +0.69(+0.26%) |
Jul 21, 2023 | 264.44 | 269.52 | 260.98 | 267.20 | 447,440 | +3.66(+1.39%) |
Jul 20, 2023 | 257.62 | 275.34 | 257.62 | 263.54 | 828,112 | +5.69(+2.21%) |
Jul 19, 2023 | 255.04 | 257.95 | 254.14 | 257.86 | 594,481 | +4.14(+1.63%) |
Jul 18, 2023 | 251.56 | 255.37 | 251.22 | 253.72 | 420,987 | +1.63(+0.65%) |
Jul 17, 2023 | 246.41 | 252.34 | 243.89 | 252.09 | 493,137 | +4.70(+1.90%) |
Jul 14, 2023 | 249.71 | 250.46 | 246.84 | 247.39 | 343,619 | -1.57(-0.63%) |
Jul 13, 2023 | 248.18 | 250.78 | 246.25 | 248.96 | 456,335 | +1.33(+0.54%) |
Jul 12, 2023 | 246.25 | 247.77 | 243.08 | 247.62 | 392,511 | +3.77(+1.55%) |
Jul 11, 2023 | 243.60 | 246.54 | 241.89 | 243.85 | 312,186 | -0.24(-0.10%) |
Jul 10, 2023 | 243.63 | 246.61 | 242.16 | 244.09 | 524,624 | -0.89(-0.36%) |
Jul 07, 2023 | 247.35 | 248.85 | 244.24 | 244.98 | 302,270 | -2.47(-1.00%) |
Jul 06, 2023 | 252.17 | 253.47 | 244.57 | 247.45 | 656,598 | -7.68(-3.01%) |
Jul 05, 2023 | 258.49 | 258.49 | 251.81 | 255.13 | 342,408 | -3.72(-1.44%) |
Jul 03, 2023 | 258.55 | 260.72 | 257.39 | 258.85 | 169,665 | +0.72(+0.28%) |
Jun 30, 2023 | 260.20 | 261.28 | 256.01 | 258.13 | 307,358 | -0.55(-0.21%) |
Jun 29, 2023 | 253.67 | 260.40 | 252.17 | 258.68 | 564,514 | +4.04(+1.59%) |
Jun 28, 2023 | 256.97 | 257.86 | 254.00 | 254.65 | 321,322 | -1.46(-0.57%) |
Jun 27, 2023 | 260.29 | 262.79 | 256.06 | 256.11 | 280,964 | -3.35(-1.29%) |
Jun 26, 2023 | 259.32 | 261.61 | 257.75 | 259.45 | 224,136 | -0.24(-0.09%) |
Jun 23, 2023 | 259.69 | 262.50 | 259.24 | 259.69 | 315,762 | -2.41(-0.92%) |
Jun 22, 2023 | 264.12 | 265.56 | 260.09 | 262.10 | 340,034 | -1.44(-0.55%) |
Jun 21, 2023 | 269.25 | 271.01 | 263.36 | 263.54 | 353,860 | -7.48(-2.76%) |
Jun 20, 2023 | 271.51 | 272.46 | 266.88 | 271.02 | 331,139 | -2.65(-0.97%) |
Jun 16, 2023 | 279.35 | 279.35 | 270.89 | 273.66 | 1,222,053 | -3.02(-1.09%) |
Jun 15, 2023 | 271.07 | 279.11 | 270.80 | 276.69 | 389,476 | -18.33(-6.21%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |