Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 175,481 | +0.74(+0.34%) |
May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 265,728 | +4.13(+1.92%) |
May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 296,750 | -3.92(-1.79%) |
May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 280,847 | +2.43(+1.12%) |
May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 268,563 | +1.48(+0.69%) |
May 13, 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 466,005 | -3.14(-1.44%) |
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,637 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |
May 01, 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 264,613 | -0.48(-0.21%) |
Apr 30, 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 334,222 | -0.63(-0.28%) |
Apr 29, 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 228,261 | +1.23(+0.54%) |
Apr 26, 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 242,281 | +1.35(+0.60%) |
Apr 25, 2024 | 223.00 | 225.49 | 222.38 | 225.36 | 319,150 | -7.52(-3.23%) |
Apr 24, 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 272,868 | +2.47(+1.07%) |
Apr 23, 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 361,898 | +0.11(+0.05%) |
Apr 22, 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 448,134 | +1.58(+0.69%) |
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 425,857 | -3.12(-1.35%) |
Apr 18, 2024 | 233.73 | 234.11 | 231.69 | 231.84 | 220,183 | -2.13(-0.91%) |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 306,466 | -2.55(-1.08%) |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 305,800 | -5.15(-2.13%) |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 158,373 | -1.30(-0.54%) |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 207,683 | -4.02(-1.63%) |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 172,557 | +2.20(+0.90%) |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 214,634 | -2.14(-0.87%) |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 232,443 | +2.72(+1.11%) |
Apr 08, 2024 | 243.40 | 245.84 | 243.32 | 244.21 | 218,941 | +3.47(+1.44%) |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 191,129 | +1.58(+0.66%) |
Apr 04, 2024 | 243.20 | 243.66 | 239.02 | 239.16 | 195,469 | -2.62(-1.08%) |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 317,466 | +1.89(+0.79%) |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 296,467 | -2.26(-0.93%) |
Apr 01, 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 527,874 | -9.53(-3.79%) |
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | -1.57(-0.62%) |
Mar 26, 2024 | 253.89 | 254.79 | 253.39 | 253.72 | 214,926 | +1.31(+0.52%) |
Mar 25, 2024 | 252.11 | 253.42 | 251.04 | 252.41 | 196,459 | -2.36(-0.93%) |
Mar 22, 2024 | 255.00 | 255.23 | 253.59 | 254.77 | 285,516 | +3.29(+1.31%) |
Mar 21, 2024 | 251.45 | 251.79 | 250.26 | 251.48 | 245,289 | +4.76(+1.93%) |
Mar 20, 2024 | 244.68 | 246.80 | 244.31 | 246.72 | 214,251 | +2.40(+0.98%) |
Mar 19, 2024 | 242.68 | 245.09 | 242.41 | 244.32 | 347,504 | +5.66(+2.37%) |
Mar 18, 2024 | 237.58 | 238.83 | 237.28 | 238.66 | 194,145 | +4.04(+1.72%) |
Mar 15, 2024 | 234.91 | 235.12 | 233.54 | 234.62 | 179,136 | +3.65(+1.58%) |
Mar 14, 2024 | 233.36 | 233.36 | 230.36 | 230.97 | 222,892 | -1.86(-0.80%) |
Mar 13, 2024 | 233.41 | 233.54 | 231.37 | 232.83 | 298,250 | -5.12(-2.15%) |
Mar 12, 2024 | 236.81 | 238.44 | 235.45 | 237.95 | 243,017 | +2.49(+1.06%) |
Mar 11, 2024 | 237.41 | 237.41 | 235.17 | 235.46 | 380,004 | -7.36(-3.03%) |
Mar 08, 2024 | 245.00 | 245.80 | 242.58 | 242.82 | 379,629 | -5.12(-2.07%) |
Mar 07, 2024 | 246.93 | 248.04 | 245.70 | 247.94 | 357,658 | -4.46(-1.77%) |
Mar 06, 2024 | 252.15 | 253.43 | 250.93 | 252.40 | 330,850 | +4.21(+1.70%) |
Mar 05, 2024 | 247.71 | 249.99 | 246.81 | 248.19 | 313,733 | +4.35(+1.78%) |
Mar 04, 2024 | 244.19 | 244.78 | 243.24 | 243.84 | 280,559 | -2.20(-0.89%) |
Mar 01, 2024 | 244.66 | 246.54 | 244.56 | 246.04 | 338,591 | +5.49(+2.28%) |
Feb 29, 2024 | 240.92 | 240.92 | 239.65 | 240.55 | 256,740 | +3.26(+1.37%) |
Feb 28, 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 168,712 | -0.75(-0.32%) |
Feb 27, 2024 | 238.19 | 238.84 | 236.59 | 238.04 | 299,957 | -0.09(-0.04%) |
Feb 26, 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 331,818 | +3.13(+1.33%) |
Feb 23, 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 279,172 | +0.55(+0.23%) |
Feb 22, 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 460,839 | +7.36(+3.24%) |
Feb 21, 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 428,017 | +0.32(+0.14%) |
Feb 20, 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 297,533 | -0.59(-0.26%) |
Feb 16, 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 246,975 | -1.18(-0.52%) |
Feb 15, 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 238,524 | +1.51(+0.67%) |
Feb 14, 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 343,950 | -3.97(-1.72%) |
Feb 13, 2024 | 227.59 | 232.56 | 227.29 | 231.00 | 728,144 | +5.14(+2.28%) |
Feb 12, 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 244,314 | +1.40(+0.62%) |
Feb 09, 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 239,094 | -1.85(-0.82%) |
Feb 08, 2024 | 225.32 | 226.40 | 223.82 | 226.31 | 320,613 | +3.26(+1.46%) |
Feb 07, 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 490,061 | +4.19(+1.91%) |
Feb 06, 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 1,137,732 | +15.83(+7.80%) |
Feb 05, 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 321,138 | +0.49(+0.24%) |
Feb 02, 2024 | 200.90 | 202.64 | 200.53 | 202.54 | 241,242 | +0.36(+0.18%) |
Feb 01, 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 168,614 | +2.48(+1.24%) |
Jan 31, 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 297,008 | -2.15(-1.07%) |
Jan 30, 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 143,560 | +0.19(+0.09%) |
Jan 29, 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 279,654 | +3.60(+1.82%) |
Jan 26, 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 194,254 | -1.50(-0.75%) |
Jan 25, 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 192,862 | -1.16(-0.58%) |
Jan 24, 2024 | 200.87 | 201.68 | 200.35 | 200.72 | 314,028 | -0.68(-0.34%) |
Jan 23, 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 229,649 | -0.02(-0.01%) |
Jan 22, 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 367,734 | +0.75(+0.37%) |
Jan 19, 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 286,660 | +0.59(+0.29%) |
Jan 18, 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 411,340 | +5.94(+3.06%) |
Jan 17, 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 231,029 | -1.46(-0.75%) |
Jan 16, 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 273,558 | -0.08(-0.04%) |
Jan 12, 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 208,173 | +0.73(+0.37%) |
Jan 11, 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 359,483 | +2.23(+1.16%) |
Jan 10, 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 454,073 | +6.73(+3.62%) |
Jan 09, 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 254,331 | -1.90(-1.01%) |
Jan 08, 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 359,085 | +0.82(+0.44%) |
Jan 05, 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 336,123 | +4.10(+2.24%) |
Jan 04, 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 270,140 | +1.42(+0.78%) |
Jan 03, 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 273,237 | +0.18(+0.10%) |
Jan 02, 2024 | 182.15 | 182.90 | 181.16 | 181.37 | 243,695 | -2.01(-1.10%) |
Dec 29, 2023 | 183.13 | 183.88 | 182.35 | 183.38 | 223,223 | +2.27(+1.25%) |
Dec 28, 2023 | 181.02 | 181.69 | 180.95 | 181.11 | 241,538 | +0.39(+0.22%) |
Dec 27, 2023 | 180.38 | 181.11 | 180.08 | 180.72 | 195,045 | +0.87(+0.48%) |
Dec 26, 2023 | 178.53 | 180.37 | 178.53 | 179.85 | 198,518 | +1.32(+0.74%) |
Dec 22, 2023 | 178.06 | 179.24 | 178.00 | 178.53 | 322,893 | -2.33(-1.29%) |
Dec 21, 2023 | 178.78 | 181.24 | 178.60 | 180.86 | 343,334 | +0.92(+0.51%) |
Dec 20, 2023 | 180.45 | 182.54 | 179.88 | 179.94 | 418,720 | -4.01(-2.18%) |
Dec 19, 2023 | 184.80 | 185.09 | 183.90 | 183.95 | 199,900 | +0.67(+0.37%) |
Dec 18, 2023 | 183.87 | 184.19 | 182.88 | 183.28 | 292,820 | +2.66(+1.47%) |
Dec 15, 2023 | 182.81 | 183.04 | 180.59 | 180.62 | 375,458 | -2.80(-1.53%) |
Dec 14, 2023 | 181.88 | 184.77 | 181.61 | 183.42 | 521,032 | -2.06(-1.11%) |
Dec 13, 2023 | 184.01 | 186.29 | 183.03 | 185.48 | 345,555 | +0.68(+0.37%) |
Dec 12, 2023 | 184.76 | 185.21 | 184.05 | 184.80 | 272,512 | -2.28(-1.22%) |
Dec 11, 2023 | 186.81 | 187.71 | 186.28 | 187.08 | 283,225 | -0.20(-0.11%) |
Dec 08, 2023 | 186.18 | 187.59 | 185.60 | 187.28 | 471,300 | -2.96(-1.56%) |
Dec 07, 2023 | 190.43 | 190.76 | 187.91 | 190.24 | 280,177 | +0.35(+0.18%) |
Dec 06, 2023 | 191.59 | 192.90 | 189.81 | 189.89 | 326,290 | +1.90(+1.01%) |
Dec 05, 2023 | 187.70 | 188.98 | 187.50 | 187.99 | 199,247 | +0.62(+0.33%) |
Dec 04, 2023 | 188.34 | 189.11 | 187.05 | 187.37 | 330,872 | -5.37(-2.79%) |
Dec 01, 2023 | 190.77 | 192.81 | 190.37 | 192.74 | 237,563 | +2.96(+1.56%) |
Nov 30, 2023 | 189.53 | 190.00 | 189.13 | 189.78 | 189,413 | +0.27(+0.14%) |
Nov 29, 2023 | 190.61 | 191.24 | 189.38 | 189.51 | 317,745 | +2.35(+1.26%) |
Nov 28, 2023 | 185.81 | 187.32 | 185.81 | 187.16 | 227,829 | +0.55(+0.29%) |
Nov 27, 2023 | 186.10 | 186.96 | 186.10 | 186.61 | 244,410 | -1.69(-0.90%) |
Nov 24, 2023 | 187.44 | 188.50 | 187.17 | 188.30 | 213,978 | +4.07(+2.21%) |
Nov 22, 2023 | 184.18 | 184.59 | 183.40 | 184.23 | 184,644 | +1.02(+0.56%) |
Nov 21, 2023 | 185.25 | 185.39 | 181.51 | 183.21 | 585,693 | -4.47(-2.38%) |
Nov 20, 2023 | 186.77 | 188.53 | 185.82 | 187.68 | 514,038 | -5.68(-2.94%) |
Nov 17, 2023 | 191.92 | 193.43 | 191.84 | 193.36 | 255,574 | +2.96(+1.55%) |
Nov 16, 2023 | 190.26 | 190.82 | 189.53 | 190.40 | 169,387 | +1.29(+0.68%) |
Nov 15, 2023 | 189.00 | 190.46 | 188.84 | 189.11 | 296,432 | -2.97(-1.55%) |
Nov 14, 2023 | 190.39 | 192.11 | 189.58 | 192.08 | 451,796 | +4.34(+2.31%) |
Nov 13, 2023 | 185.51 | 188.00 | 185.18 | 187.74 | 246,432 | +0.74(+0.40%) |
Nov 10, 2023 | 185.69 | 187.10 | 184.13 | 187.00 | 209,108 | +2.78(+1.51%) |
Nov 09, 2023 | 186.47 | 186.94 | 183.88 | 184.22 | 224,982 | +0.80(+0.44%) |
Nov 08, 2023 | 184.68 | 184.82 | 182.81 | 183.42 | 392,866 | -6.15(-3.24%) |
Nov 07, 2023 | 188.52 | 189.62 | 187.56 | 189.57 | 252,590 | -0.08(-0.04%) |
Nov 06, 2023 | 190.23 | 190.56 | 189.04 | 189.65 | 223,565 | +0.06(+0.03%) |
Nov 03, 2023 | 187.55 | 189.87 | 187.55 | 189.59 | 310,701 | +3.04(+1.63%) |
Nov 02, 2023 | 184.96 | 186.72 | 183.37 | 186.55 | 418,877 | +0.77(+0.41%) |
Nov 01, 2023 | 180.90 | 186.34 | 180.63 | 185.78 | 710,736 | +10.60(+6.05%) |
Oct 31, 2023 | 174.04 | 175.22 | 173.60 | 175.18 | 334,422 | +3.78(+2.21%) |
Oct 30, 2023 | 172.27 | 172.93 | 170.49 | 171.40 | 251,972 | -1.41(-0.82%) |
Oct 27, 2023 | 175.35 | 175.49 | 172.27 | 172.81 | 283,328 | +1.20(+0.70%) |
Oct 26, 2023 | 172.96 | 173.56 | 171.37 | 171.61 | 214,941 | -3.57(-2.04%) |
Oct 25, 2023 | 176.24 | 176.88 | 175.04 | 175.18 | 237,917 | +1.06(+0.61%) |
Oct 24, 2023 | 173.22 | 174.50 | 173.21 | 174.12 | 185,251 | +0.31(+0.18%) |
Oct 23, 2023 | 173.05 | 175.05 | 172.47 | 173.81 | 181,885 | +0.33(+0.19%) |
Oct 20, 2023 | 174.53 | 174.80 | 173.23 | 173.48 | 196,784 | -1.22(-0.70%) |
Oct 19, 2023 | 176.62 | 176.88 | 174.44 | 174.70 | 313,138 | -1.28(-0.73%) |
Oct 18, 2023 | 177.15 | 177.75 | 175.65 | 175.98 | 252,230 | -2.24(-1.26%) |
Oct 17, 2023 | 177.81 | 179.68 | 177.62 | 178.22 | 561,397 | -0.88(-0.49%) |
Oct 16, 2023 | 178.19 | 179.62 | 178.19 | 179.10 | 197,734 | +1.42(+0.80%) |
Oct 13, 2023 | 179.13 | 179.47 | 177.07 | 177.68 | 273,535 | -3.92(-2.16%) |
Oct 12, 2023 | 182.58 | 182.96 | 180.47 | 181.60 | 344,070 | +3.57(+2.01%) |
Oct 11, 2023 | 178.38 | 178.57 | 177.00 | 178.03 | 146,750 | +0.88(+0.50%) |
Oct 10, 2023 | 176.50 | 177.51 | 176.00 | 177.15 | 240,506 | +3.03(+1.74%) |
Oct 09, 2023 | 172.50 | 174.17 | 171.97 | 174.12 | 138,149 | +0.94(+0.54%) |
Oct 06, 2023 | 172.65 | 173.70 | 169.91 | 173.18 | 385,664 | +0.14(+0.08%) |
Oct 05, 2023 | 173.82 | 174.36 | 172.16 | 173.04 | 485,929 | +3.59(+2.12%) |
Oct 04, 2023 | 167.17 | 170.19 | 166.92 | 169.45 | 861,555 | -4.20(-2.42%) |
Oct 03, 2023 | 173.32 | 174.43 | 172.82 | 173.65 | 447,480 | -4.81(-2.70%) |
Oct 02, 2023 | 179.30 | 179.60 | 177.59 | 178.46 | 236,154 | -1.29(-0.72%) |
Sep 29, 2023 | 180.53 | 181.15 | 179.26 | 179.75 | 222,248 | -2.67(-1.46%) |
Sep 28, 2023 | 180.53 | 182.87 | 179.83 | 182.42 | 278,106 | +2.03(+1.13%) |
Sep 27, 2023 | 181.25 | 182.40 | 179.18 | 180.39 | 403,007 | +1.87(+1.05%) |
Sep 26, 2023 | 179.22 | 180.69 | 178.13 | 178.52 | 457,070 | -4.29(-2.35%) |
Sep 25, 2023 | 182.97 | 182.87 | 182.34 | 182.81 | 352,415 | -2.23(-1.21%) |
Sep 22, 2023 | 186.37 | 187.07 | 184.90 | 185.05 | 400,927 | +0.79(+0.43%) |
Sep 21, 2023 | 185.13 | 185.26 | 183.81 | 184.25 | 331,909 | -2.42(-1.30%) |
Sep 20, 2023 | 188.06 | 190.41 | 186.44 | 186.68 | 483,152 | -6.22(-3.23%) |
Sep 19, 2023 | 192.32 | 193.50 | 191.98 | 192.90 | 473,946 | +6.01(+3.22%) |
Sep 18, 2023 | 186.59 | 186.97 | 185.69 | 186.88 | 213,763 | -0.24(-0.13%) |
Sep 15, 2023 | 188.58 | 188.76 | 186.88 | 187.12 | 398,048 | +1.21(+0.65%) |
Sep 14, 2023 | 184.45 | 185.99 | 184.20 | 185.92 | 364,356 | +3.96(+2.17%) |
Sep 13, 2023 | 181.74 | 182.33 | 181.37 | 181.96 | 267,358 | +2.67(+1.49%) |
Sep 12, 2023 | 178.25 | 179.86 | 178.02 | 179.29 | 269,898 | +2.58(+1.46%) |
Sep 11, 2023 | 175.98 | 177.15 | 175.77 | 176.71 | 238,468 | +1.52(+0.87%) |
Sep 08, 2023 | 174.48 | 175.58 | 174.48 | 175.19 | 160,647 | -1.72(-0.97%) |
Sep 07, 2023 | 176.39 | 177.22 | 175.85 | 176.91 | 263,612 | +0.04(+0.02%) |
Sep 06, 2023 | 177.74 | 177.91 | 176.17 | 176.87 | 379,930 | +3.42(+1.97%) |
Sep 05, 2023 | 173.13 | 173.91 | 172.71 | 173.44 | 315,109 | +2.80(+1.64%) |
Sep 01, 2023 | 172.00 | 172.00 | 170.03 | 170.65 | 171,745 | +0.41(+0.24%) |
Aug 31, 2023 | 170.06 | 170.61 | 169.75 | 170.24 | 564,828 | +4.03(+2.43%) |
Aug 30, 2023 | 166.24 | 166.92 | 165.76 | 166.21 | 181,971 | +0.65(+0.39%) |
Aug 29, 2023 | 163.74 | 165.75 | 163.63 | 165.55 | 166,812 | +0.14(+0.08%) |
Aug 28, 2023 | 164.51 | 165.52 | 164.40 | 165.41 | 176,782 | +2.76(+1.70%) |
Aug 25, 2023 | 162.47 | 163.30 | 161.65 | 162.65 | 113,277 | +1.66(+1.03%) |
Aug 24, 2023 | 162.71 | 163.21 | 160.99 | 160.99 | 246,110 | -3.09(-1.89%) |
Aug 23, 2023 | 163.61 | 164.26 | 163.30 | 164.09 | 191,813 | +0.91(+0.56%) |
Aug 22, 2023 | 164.02 | 164.61 | 163.09 | 163.18 | 158,126 | +2.18(+1.35%) |
Aug 21, 2023 | 160.38 | 161.42 | 160.22 | 161.00 | 199,256 | +0.91(+0.57%) |
Aug 18, 2023 | 159.07 | 160.42 | 158.62 | 160.09 | 276,999 | -0.41(-0.25%) |
Aug 17, 2023 | 161.76 | 162.20 | 160.39 | 160.50 | 243,323 | +0.04(+0.02%) |
Aug 16, 2023 | 160.95 | 162.12 | 160.22 | 160.46 | 334,457 | -3.12(-1.90%) |
Aug 15, 2023 | 164.11 | 164.11 | 163.07 | 163.57 | 199,567 | -1.30(-0.79%) |
Aug 14, 2023 | 163.77 | 165.26 | 163.38 | 164.87 | 234,753 | -0.57(-0.35%) |
Aug 11, 2023 | 165.53 | 165.80 | 164.82 | 165.44 | 148,409 | -0.38(-0.23%) |
Aug 10, 2023 | 167.69 | 167.86 | 165.38 | 165.82 | 194,693 | +0.42(+0.26%) |
Aug 09, 2023 | 166.08 | 166.51 | 164.58 | 165.39 | 323,673 | -3.03(-1.80%) |
Aug 08, 2023 | 167.52 | 168.48 | 166.54 | 168.42 | 435,951 | -3.07(-1.79%) |
Aug 07, 2023 | 170.44 | 171.49 | 169.92 | 171.49 | 233,179 | +2.57(+1.52%) |
Aug 04, 2023 | 169.81 | 170.52 | 168.78 | 168.91 | 209,552 | +2.20(+1.32%) |
Aug 03, 2023 | 166.58 | 166.85 | 164.91 | 166.72 | 426,629 | -5.22(-3.04%) |
Aug 02, 2023 | 172.05 | 173.44 | 171.29 | 171.94 | 425,060 | +1.99(+1.17%) |
Aug 01, 2023 | 169.24 | 170.47 | 168.68 | 169.95 | 532,051 | +3.56(+2.14%) |
Jul 31, 2023 | 166.16 | 166.72 | 165.97 | 166.39 | 204,098 | +1.08(+0.65%) |
Jul 28, 2023 | 165.26 | 165.96 | 164.86 | 165.31 | 295,525 | +1.70(+1.04%) |
Jul 27, 2023 | 164.05 | 164.90 | 163.56 | 163.61 | 184,323 | -0.27(-0.16%) |
Jul 26, 2023 | 163.35 | 164.19 | 163.07 | 163.88 | 164,090 | +0.14(+0.08%) |
Jul 25, 2023 | 163.19 | 163.98 | 162.93 | 163.74 | 235,879 | +1.02(+0.63%) |
Jul 24, 2023 | 162.77 | 163.11 | 162.45 | 162.72 | 214,459 | +1.70(+1.06%) |
Jul 21, 2023 | 161.78 | 161.88 | 160.81 | 161.02 | 216,755 | -0.47(-0.29%) |
Jul 20, 2023 | 161.29 | 161.84 | 160.62 | 161.49 | 220,244 | -0.68(-0.42%) |
Jul 19, 2023 | 163.14 | 163.17 | 161.88 | 162.17 | 219,198 | +0.77(+0.48%) |
Jul 18, 2023 | 160.16 | 161.74 | 160.09 | 161.40 | 440,403 | +3.70(+2.35%) |
Jul 17, 2023 | 157.65 | 157.84 | 156.43 | 157.70 | 246,822 | +0.30(+0.19%) |
Jul 14, 2023 | 158.21 | 158.24 | 157.33 | 157.40 | 258,103 | -1.19(-0.75%) |
Jul 13, 2023 | 158.93 | 159.13 | 158.39 | 158.59 | 289,615 | +1.07(+0.68%) |
Jul 12, 2023 | 157.72 | 158.55 | 157.37 | 157.52 | 251,052 | +0.84(+0.54%) |
Jul 11, 2023 | 156.31 | 156.81 | 155.77 | 156.68 | 368,939 | -1.80(-1.14%) |
Jul 10, 2023 | 158.24 | 158.64 | 157.78 | 158.48 | 269,391 | -1.51(-0.95%) |
Jul 07, 2023 | 159.27 | 161.18 | 159.27 | 159.99 | 293,377 | +0.93(+0.58%) |
Jul 06, 2023 | 159.35 | 159.43 | 158.09 | 159.06 | 271,295 | -1.06(-0.66%) |
Jul 05, 2023 | 160.53 | 160.53 | 159.58 | 160.12 | 361,683 | +1.41(+0.89%) |
Jul 03, 2023 | 159.11 | 159.80 | 158.66 | 158.71 | 111,408 | -0.28(-0.17%) |
Jun 30, 2023 | 158.38 | 159.44 | 158.24 | 158.99 | 314,913 | +0.35(+0.22%) |
Jun 29, 2023 | 158.31 | 158.86 | 157.56 | 158.64 | 351,382 | +0.29(+0.18%) |
Jun 28, 2023 | 157.37 | 158.84 | 157.16 | 158.35 | 561,351 | +2.90(+1.86%) |
Jun 27, 2023 | 153.63 | 155.48 | 153.51 | 155.45 | 286,230 | +2.60(+1.70%) |
Jun 26, 2023 | 153.67 | 153.69 | 152.22 | 152.85 | 308,771 | +1.16(+0.76%) |
Jun 23, 2023 | 152.31 | 152.33 | 151.10 | 151.70 | 342,402 | -3.69(-2.37%) |
Jun 22, 2023 | 155.29 | 156.06 | 155.00 | 155.38 | 201,728 | +0.60(+0.39%) |
Jun 21, 2023 | 155.28 | 155.61 | 154.44 | 154.78 | 240,995 | -0.64(-0.41%) |
Jun 20, 2023 | 156.96 | 157.25 | 155.09 | 155.43 | 789,800 | -7.12(-4.38%) |
Jun 16, 2023 | 164.19 | 164.33 | 162.43 | 162.55 | 425,352 | -3.79(-2.28%) |