Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 232.19 | 236.95 | 219.39 | 220.91 | 15,619,706 | -39.99(-15.33%) |
May 23, 2024 | 263.27 | 263.66 | 260.05 | 260.90 | 4,396,278 | +1.02(+0.39%) |
May 22, 2024 | 260.00 | 263.02 | 258.88 | 259.88 | 2,201,694 | +1.02(+0.39%) |
May 21, 2024 | 258.87 | 259.90 | 256.99 | 258.86 | 1,939,128 | -0.64(-0.25%) |
May 20, 2024 | 256.03 | 259.80 | 256.00 | 259.50 | 1,880,366 | +1.57(+0.61%) |
May 17, 2024 | 257.47 | 259.48 | 256.29 | 257.93 | 2,018,502 | +1.36(+0.53%) |
May 16, 2024 | 248.96 | 256.89 | 248.49 | 256.57 | 1,887,154 | +5.26(+2.09%) |
May 15, 2024 | 247.90 | 252.97 | 247.05 | 251.31 | 2,194,292 | +4.43(+1.79%) |
May 14, 2024 | 247.25 | 248.96 | 246.12 | 246.88 | 1,737,324 | -0.20(-0.08%) |
May 13, 2024 | 246.17 | 248.80 | 246.16 | 247.08 | 2,161,704 | +0.74(+0.30%) |
May 10, 2024 | 246.28 | 249.67 | 246.09 | 246.34 | 1,582,077 | +0.38(+0.15%) |
May 09, 2024 | 250.37 | 250.88 | 245.89 | 245.96 | 2,577,058 | -3.67(-1.47%) |
May 08, 2024 | 249.44 | 251.28 | 248.04 | 249.63 | 1,475,179 | +0.20(+0.08%) |
May 07, 2024 | 249.30 | 251.22 | 247.66 | 249.43 | 1,647,175 | -0.48(-0.19%) |
May 06, 2024 | 252.29 | 252.29 | 247.18 | 249.91 | 2,881,516 | -5.87(-2.29%) |
May 03, 2024 | 253.15 | 258.00 | 252.36 | 255.78 | 3,072,639 | +4.93(+1.97%) |
May 02, 2024 | 249.58 | 255.20 | 248.70 | 250.85 | 3,949,437 | +5.89(+2.40%) |
May 01, 2024 | 245.38 | 249.93 | 241.14 | 244.96 | 2,854,450 | +0.23(+0.09%) |
Apr 30, 2024 | 248.76 | 248.76 | 244.36 | 244.73 | 2,674,129 | -4.04(-1.62%) |
Apr 29, 2024 | 251.33 | 252.45 | 248.19 | 248.77 | 2,182,054 | -2.27(-0.90%) |
Apr 26, 2024 | 253.09 | 255.54 | 250.64 | 251.04 | 2,549,113 | -3.02(-1.19%) |
Apr 25, 2024 | 254.05 | 256.95 | 250.59 | 254.06 | 1,445,839 | -1.68(-0.66%) |
Apr 24, 2024 | 257.99 | 258.94 | 254.43 | 255.74 | 1,162,827 | -1.08(-0.42%) |
Apr 23, 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 1,285,891 | +3.29(+1.30%) |
Apr 22, 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 1,099,086 | +1.31(+0.52%) |
Apr 19, 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 1,543,941 | -3.42(-1.34%) |
Apr 18, 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 1,259,600 | -1.38(-0.54%) |
Apr 17, 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 1,258,356 | -0.67(-0.26%) |
Apr 16, 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 2,052,558 | -1.94(-0.75%) |
Apr 15, 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 1,367,626 | -4.06(-1.54%) |
Apr 12, 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 1,251,168 | -4.78(-1.78%) |
Apr 11, 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 1,103,442 | +1.61(+0.60%) |
Apr 10, 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 1,459,145 | -4.24(-1.56%) |
Apr 09, 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 1,235,490 | +2.49(+0.93%) |
Apr 08, 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 1,623,336 | +0.29(+0.11%) |
Apr 05, 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 1,464,300 | -0.76(-0.28%) |
Apr 04, 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 1,470,629 | +0.25(+0.09%) |
Apr 03, 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 1,208,404 | -2.83(-1.04%) |
Apr 02, 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 1,588,596 | -0.78(-0.29%) |
Apr 01, 2024 | 272.77 | 273.43 | 269.36 | 272.44 | 1,333,948 | -0.31(-0.11%) |
Mar 28, 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 1,242,240 | -0.87(-0.32%) |
Mar 27, 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 1,681,529 | -3.76(-1.36%) |
Mar 26, 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 1,039,681 | +1.70(+0.62%) |
Mar 25, 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 1,331,335 | -1.82(-0.66%) |
Mar 22, 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 1,542,725 | +1.01(+0.37%) |
Mar 21, 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 1,648,817 | +0.08(+0.03%) |
Mar 20, 2024 | 273.00 | 276.85 | 270.87 | 276.41 | 1,641,392 | +3.17(+1.16%) |
Mar 19, 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 1,370,115 | +0.64(+0.23%) |
Mar 18, 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 1,720,807 | +4.33(+1.61%) |
Mar 15, 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 3,321,832 | -3.77(-1.39%) |
Mar 14, 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 1,535,875 | +2.31(+0.86%) |
Mar 13, 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 1,656,400 | -1.48(-0.55%) |
Mar 12, 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 2,037,775 | +4.49(+1.68%) |
Mar 11, 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 2,233,912 | +2.40(+0.91%) |
Mar 08, 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 2,448,286 | -0.42(-0.16%) |
Mar 07, 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 2,670,253 | -2.19(-0.82%) |
Mar 06, 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 2,772,055 | +0.19(+0.07%) |
Mar 05, 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 4,790,091 | -6.28(-2.30%) |
Mar 04, 2024 | 279.00 | 279.36 | 272.28 | 273.02 | 8,217,890 | -18.90(-6.47%) |
Mar 01, 2024 | 295.88 | 296.44 | 289.25 | 291.92 | 4,162,661 | -2.74(-0.93%) |
Feb 29, 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 3,205,718 | -0.50(-0.17%) |
Feb 28, 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 2,134,674 | +0.11(+0.04%) |
Feb 27, 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 5,857,482 | -12.16(-3.96%) |
Feb 26, 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 4,485,485 | +1.33(+0.43%) |
Feb 23, 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 1,463,591 | -0.74(-0.24%) |
Feb 22, 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 1,777,678 | +7.66(+2.56%) |
Feb 21, 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 1,224,426 | -3.02(-1.00%) |
Feb 20, 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 1,594,610 | -0.69(-0.23%) |
Feb 16, 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 1,406,975 | -2.42(-0.79%) |
Feb 15, 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 1,752,250 | +2.85(+0.94%) |
Feb 14, 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 1,475,890 | +5.49(+1.85%) |
Feb 13, 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 1,616,626 | -2.34(-0.78%) |
Feb 12, 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 1,295,953 | -5.80(-1.90%) |
Feb 09, 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 1,891,954 | +6.24(+2.09%) |
Feb 08, 2024 | 295.56 | 299.46 | 293.44 | 298.65 | 1,115,590 | +4.23(+1.44%) |
Feb 07, 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 1,208,127 | +5.79(+2.01%) |
Feb 06, 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 1,186,373 | -3.10(-1.06%) |
Feb 05, 2024 | 294.58 | 294.74 | 288.84 | 291.73 | 1,063,636 | -3.01(-1.02%) |
Feb 02, 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 1,348,352 | +0.74(+0.25%) |
Feb 01, 2024 | 292.70 | 295.25 | 291.10 | 294.00 | 767,175 | +2.93(+1.01%) |
Jan 31, 2024 | 292.69 | 294.38 | 288.76 | 291.07 | 1,244,474 | -3.79(-1.29%) |
Jan 30, 2024 | 295.42 | 297.63 | 294.50 | 294.86 | 765,437 | -1.87(-0.63%) |
Jan 29, 2024 | 288.63 | 296.82 | 288.63 | 296.73 | 1,296,088 | +8.10(+2.81%) |
Jan 26, 2024 | 292.36 | 292.67 | 288.55 | 288.63 | 1,296,473 | -3.73(-1.28%) |
Jan 25, 2024 | 297.92 | 298.00 | 290.59 | 292.36 | 1,188,927 | -3.14(-1.06%) |
Jan 24, 2024 | 293.00 | 297.44 | 291.34 | 295.50 | 1,485,937 | +4.18(+1.43%) |
Jan 23, 2024 | 289.98 | 291.43 | 286.76 | 291.32 | 768,292 | +1.44(+0.50%) |
Jan 22, 2024 | 291.67 | 293.71 | 289.64 | 289.88 | 926,819 | -0.20(-0.07%) |
Jan 19, 2024 | 286.76 | 290.46 | 285.94 | 290.08 | 1,294,010 | +4.40(+1.54%) |
Jan 18, 2024 | 283.31 | 285.78 | 280.09 | 285.68 | 1,192,337 | +4.36(+1.55%) |
Jan 17, 2024 | 278.80 | 282.65 | 276.64 | 281.32 | 1,166,474 | +0.43(+0.15%) |
Jan 16, 2024 | 282.52 | 283.82 | 278.54 | 280.89 | 1,076,555 | -2.35(-0.83%) |
Jan 12, 2024 | 278.97 | 283.34 | 277.86 | 283.24 | 1,891,815 | +4.27(+1.53%) |
Jan 11, 2024 | 278.30 | 279.26 | 275.05 | 278.97 | 827,293 | +2.16(+0.78%) |
Jan 10, 2024 | 275.74 | 278.56 | 274.81 | 276.81 | 1,220,505 | +0.99(+0.36%) |
Jan 09, 2024 | 269.79 | 277.07 | 269.79 | 275.82 | 1,095,604 | +2.88(+1.06%) |
Jan 08, 2024 | 265.55 | 273.57 | 265.11 | 272.94 | 1,557,714 | +7.14(+2.69%) |
Jan 05, 2024 | 264.52 | 268.28 | 264.13 | 265.80 | 1,789,039 | -1.28(-0.48%) |
Jan 04, 2024 | 267.55 | 268.57 | 264.10 | 267.08 | 1,330,099 | -1.33(-0.50%) |
Jan 03, 2024 | 267.20 | 270.38 | 266.53 | 268.41 | 1,711,327 | +0.13(+0.05%) |
Jan 02, 2024 | 273.73 | 274.93 | 263.88 | 268.28 | 2,019,555 | -7.78(-2.82%) |
Dec 29, 2023 | 275.43 | 277.63 | 274.05 | 276.06 | 975,628 | -0.02(-0.01%) |
Dec 28, 2023 | 274.14 | 277.00 | 272.71 | 276.08 | 839,266 | +2.38(+0.87%) |
Dec 27, 2023 | 274.29 | 274.72 | 272.45 | 273.70 | 759,233 | -0.27(-0.10%) |
Dec 26, 2023 | 272.57 | 274.42 | 272.44 | 273.97 | 798,225 | +1.40(+0.51%) |
Dec 22, 2023 | 274.01 | 275.81 | 271.33 | 272.57 | 1,178,360 | -0.33(-0.12%) |
Dec 21, 2023 | 272.51 | 273.33 | 270.27 | 272.90 | 1,200,517 | +2.75(+1.02%) |
Dec 20, 2023 | 272.70 | 275.20 | 270.09 | 270.15 | 1,369,020 | -3.83(-1.40%) |
Dec 19, 2023 | 273.12 | 275.72 | 271.87 | 273.98 | 1,400,669 | +1.23(+0.45%) |
Dec 18, 2023 | 272.37 | 275.12 | 271.87 | 272.75 | 1,317,083 | +0.05(+0.02%) |
Dec 15, 2023 | 271.50 | 274.84 | 269.64 | 272.70 | 3,450,548 | +1.92(+0.71%) |
Dec 14, 2023 | 277.28 | 279.83 | 270.51 | 270.78 | 2,930,516 | -7.90(-2.83%) |
Dec 13, 2023 | 278.93 | 279.00 | 274.85 | 278.68 | 2,685,090 | +1.93(+0.70%) |
Dec 12, 2023 | 275.67 | 278.09 | 274.71 | 276.75 | 2,424,682 | +0.64(+0.23%) |
Dec 11, 2023 | 274.59 | 278.94 | 273.90 | 276.11 | 1,948,829 | +2.70(+0.99%) |
Dec 08, 2023 | 270.06 | 274.85 | 269.55 | 273.41 | 1,485,123 | +1.03(+0.38%) |
Dec 07, 2023 | 268.92 | 273.92 | 268.14 | 272.38 | 2,013,326 | +5.06(+1.89%) |
Dec 06, 2023 | 267.40 | 271.60 | 266.79 | 267.32 | 1,824,248 | -0.44(-0.16%) |
Dec 05, 2023 | 268.02 | 268.62 | 263.60 | 267.76 | 2,489,874 | -1.46(-0.54%) |
Dec 04, 2023 | 269.27 | 272.90 | 265.30 | 269.22 | 3,374,974 | -3.70(-1.36%) |
Dec 01, 2023 | 269.21 | 273.63 | 266.28 | 272.92 | 2,690,124 | +2.20(+0.81%) |
Nov 30, 2023 | 264.26 | 271.99 | 260.91 | 270.72 | 4,493,728 | +7.23(+2.74%) |
Nov 29, 2023 | 255.09 | 270.65 | 252.56 | 263.49 | 9,167,079 | +26.16(+11.02%) |
Nov 28, 2023 | 235.00 | 237.63 | 234.45 | 237.33 | 2,777,710 | +1.50(+0.64%) |
Nov 27, 2023 | 236.66 | 238.11 | 235.57 | 235.83 | 1,745,676 | -0.78(-0.33%) |
Nov 24, 2023 | 234.39 | 236.70 | 233.33 | 236.61 | 860,827 | +2.35(+1.00%) |
Nov 22, 2023 | 238.01 | 238.99 | 233.90 | 234.26 | 1,313,724 | -2.42(-1.02%) |
Nov 21, 2023 | 236.52 | 238.84 | 235.60 | 236.68 | 954,967 | -0.34(-0.14%) |
Nov 20, 2023 | 233.76 | 237.72 | 232.52 | 237.02 | 1,236,011 | +5.36(+2.31%) |
Nov 17, 2023 | 232.88 | 232.88 | 230.63 | 231.66 | 1,013,647 | -0.29(-0.13%) |
Nov 16, 2023 | 232.00 | 233.34 | 229.75 | 231.95 | 1,259,599 | +0.44(+0.19%) |
Nov 15, 2023 | 233.10 | 235.46 | 230.97 | 231.51 | 1,311,328 | -0.91(-0.39%) |
Nov 14, 2023 | 231.00 | 233.24 | 229.05 | 232.42 | 1,596,629 | +6.12(+2.70%) |
Nov 13, 2023 | 225.13 | 227.82 | 223.00 | 226.30 | 1,779,059 | -3.71(-1.61%) |
Nov 10, 2023 | 226.55 | 231.82 | 225.06 | 230.01 | 1,788,851 | +4.56(+2.02%) |
Nov 09, 2023 | 223.25 | 232.00 | 220.93 | 225.45 | 2,281,989 | +2.85(+1.28%) |
Nov 08, 2023 | 222.47 | 223.72 | 219.98 | 222.60 | 688,483 | +1.15(+0.52%) |
Nov 07, 2023 | 220.47 | 222.97 | 219.14 | 221.45 | 1,136,731 | +3.06(+1.40%) |
Nov 06, 2023 | 218.40 | 218.52 | 214.91 | 218.39 | 972,384 | -0.02(-0.01%) |
Nov 03, 2023 | 211.63 | 220.95 | 211.63 | 218.41 | 1,381,490 | +5.49(+2.58%) |
Nov 02, 2023 | 215.62 | 216.21 | 211.65 | 212.92 | 1,308,200 | +1.46(+0.69%) |
Nov 01, 2023 | 209.46 | 211.98 | 206.99 | 211.46 | 1,664,174 | -0.25(-0.12%) |
Oct 31, 2023 | 207.55 | 213.23 | 206.79 | 211.71 | 1,888,449 | +4.51(+2.18%) |
Oct 30, 2023 | 207.43 | 207.55 | 204.78 | 207.20 | 1,370,480 | +1.19(+0.58%) |
Oct 27, 2023 | 206.00 | 207.26 | 203.85 | 206.01 | 1,341,541 | +0.03(+0.01%) |
Oct 26, 2023 | 208.18 | 209.65 | 204.46 | 205.98 | 1,672,185 | -1.23(-0.59%) |
Oct 25, 2023 | 211.00 | 211.00 | 205.06 | 207.21 | 1,293,742 | -5.16(-2.43%) |
Oct 24, 2023 | 210.63 | 213.46 | 209.14 | 212.37 | 676,527 | +2.79(+1.33%) |
Oct 23, 2023 | 210.70 | 212.16 | 208.06 | 209.58 | 1,197,883 | -1.58(-0.75%) |
Oct 20, 2023 | 213.95 | 214.48 | 209.81 | 211.16 | 1,278,555 | -2.10(-0.98%) |
Oct 19, 2023 | 217.17 | 218.46 | 212.69 | 213.26 | 1,156,158 | -1.35(-0.63%) |
Oct 18, 2023 | 215.61 | 217.81 | 214.57 | 214.61 | 1,036,591 | -3.46(-1.59%) |
Oct 17, 2023 | 213.29 | 220.27 | 213.07 | 218.07 | 1,423,341 | +2.45(+1.14%) |
Oct 16, 2023 | 216.29 | 218.20 | 213.48 | 215.62 | 855,463 | +0.73(+0.34%) |
Oct 13, 2023 | 216.77 | 217.86 | 213.94 | 214.89 | 1,206,498 | -0.86(-0.40%) |
Oct 12, 2023 | 223.49 | 223.49 | 214.01 | 215.75 | 1,528,050 | -6.25(-2.82%) |
Oct 11, 2023 | 220.18 | 222.68 | 219.79 | 222.00 | 1,360,744 | +1.08(+0.49%) |
Oct 10, 2023 | 217.39 | 222.30 | 217.19 | 220.92 | 1,702,190 | +3.17(+1.46%) |
Oct 09, 2023 | 212.41 | 218.43 | 212.01 | 217.75 | 1,486,591 | +4.12(+1.93%) |
Oct 06, 2023 | 202.53 | 214.81 | 202.01 | 213.63 | 2,215,358 | +8.49(+4.14%) |
Oct 05, 2023 | 208.01 | 208.98 | 203.39 | 205.14 | 2,444,690 | -4.23(-2.02%) |
Oct 04, 2023 | 208.70 | 209.91 | 206.40 | 209.37 | 1,987,077 | +2.07(+1.00%) |
Oct 03, 2023 | 211.41 | 214.85 | 206.59 | 207.30 | 2,929,612 | -6.36(-2.98%) |
Oct 02, 2023 | 214.85 | 216.31 | 212.00 | 213.66 | 2,168,631 | -1.19(-0.55%) |
Sep 29, 2023 | 214.95 | 217.32 | 213.64 | 214.85 | 4,067,316 | +3.63(+1.72%) |
Sep 28, 2023 | 202.99 | 215.00 | 202.65 | 211.22 | 9,194,804 | -19.59(-8.49%) |
Sep 27, 2023 | 230.72 | 233.84 | 227.02 | 230.81 | 2,329,344 | +1.57(+0.68%) |
Sep 26, 2023 | 230.90 | 232.70 | 228.56 | 229.24 | 1,217,348 | -2.35(-1.01%) |
Sep 25, 2023 | 229.64 | 231.59 | 230.56 | 231.59 | 893,924 | +0.77(+0.33%) |
Sep 22, 2023 | 230.71 | 232.34 | 230.26 | 230.82 | 1,162,742 | +0.65(+0.28%) |
Sep 21, 2023 | 235.30 | 235.86 | 229.71 | 230.17 | 1,747,785 | -7.63(-3.21%) |
Sep 20, 2023 | 243.40 | 244.15 | 237.66 | 237.80 | 1,261,218 | -5.30(-2.18%) |
Sep 19, 2023 | 242.53 | 243.40 | 240.18 | 243.10 | 1,175,457 | -1.23(-0.50%) |
Sep 18, 2023 | 240.39 | 244.61 | 239.90 | 244.33 | 1,362,261 | +3.47(+1.44%) |
Sep 15, 2023 | 245.08 | 245.08 | 239.59 | 240.86 | 2,821,793 | -4.22(-1.72%) |
Sep 14, 2023 | 246.15 | 246.99 | 242.32 | 245.08 | 1,119,879 | -0.11(-0.04%) |
Sep 13, 2023 | 247.65 | 249.82 | 244.88 | 245.19 | 1,270,414 | -2.54(-1.03%) |
Sep 12, 2023 | 250.30 | 250.95 | 246.83 | 247.73 | 1,242,558 | -4.48(-1.78%) |
Sep 11, 2023 | 249.82 | 252.72 | 248.06 | 252.21 | 1,240,794 | +1.58(+0.63%) |
Sep 08, 2023 | 249.95 | 252.29 | 249.01 | 250.63 | 1,118,226 | +0.16(+0.06%) |
Sep 07, 2023 | 247.76 | 251.62 | 246.74 | 250.47 | 1,021,707 | +2.06(+0.83%) |
Sep 06, 2023 | 245.68 | 248.70 | 245.49 | 248.41 | 1,165,600 | +1.20(+0.49%) |
Sep 05, 2023 | 246.65 | 247.75 | 244.65 | 247.21 | 1,172,534 | -1.28(-0.52%) |
Sep 01, 2023 | 246.54 | 249.26 | 244.18 | 248.49 | 1,070,330 | +3.99(+1.63%) |
Aug 31, 2023 | 243.49 | 245.60 | 242.22 | 244.50 | 1,982,811 | +1.36(+0.56%) |
Aug 30, 2023 | 241.92 | 244.93 | 241.92 | 243.14 | 1,644,100 | +1.47(+0.61%) |
Aug 29, 2023 | 236.70 | 241.82 | 236.05 | 241.67 | 1,848,811 | +5.37(+2.27%) |
Aug 28, 2023 | 237.33 | 238.50 | 234.76 | 236.30 | 1,879,179 | -0.67(-0.28%) |
Aug 25, 2023 | 228.38 | 239.33 | 226.08 | 236.97 | 5,637,112 | +12.10(+5.38%) |
Aug 24, 2023 | 234.37 | 235.69 | 224.87 | 224.87 | 3,623,557 | -5.35(-2.32%) |
Aug 23, 2023 | 226.61 | 231.77 | 226.61 | 230.22 | 1,327,766 | +3.96(+1.75%) |
Aug 22, 2023 | 228.00 | 228.96 | 225.72 | 226.26 | 1,377,824 | -0.97(-0.43%) |
Aug 21, 2023 | 224.85 | 228.34 | 224.49 | 227.23 | 1,195,383 | +2.81(+1.25%) |
Aug 18, 2023 | 220.23 | 225.56 | 218.44 | 224.42 | 1,462,326 | +0.36(+0.16%) |
Aug 17, 2023 | 231.98 | 232.04 | 222.92 | 224.06 | 1,667,183 | -6.35(-2.76%) |
Aug 16, 2023 | 231.78 | 234.90 | 230.21 | 230.41 | 1,429,297 | -0.48(-0.21%) |
Aug 15, 2023 | 226.48 | 232.40 | 226.37 | 230.89 | 1,381,394 | +2.78(+1.22%) |
Aug 14, 2023 | 225.08 | 229.78 | 224.96 | 228.11 | 934,951 | +1.65(+0.73%) |
Aug 11, 2023 | 226.64 | 229.69 | 225.70 | 226.46 | 770,661 | -1.41(-0.62%) |
Aug 10, 2023 | 229.89 | 230.97 | 226.00 | 227.87 | 1,030,443 | +2.31(+1.02%) |
Aug 09, 2023 | 227.75 | 228.65 | 224.00 | 225.56 | 1,275,855 | -1.98(-0.87%) |
Aug 08, 2023 | 230.28 | 230.28 | 226.10 | 227.54 | 1,435,766 | -6.01(-2.57%) |
Aug 07, 2023 | 229.30 | 233.73 | 229.05 | 233.55 | 1,373,992 | +3.43(+1.49%) |
Aug 04, 2023 | 230.59 | 233.45 | 227.15 | 230.12 | 1,263,309 | +0.78(+0.34%) |
Aug 03, 2023 | 228.45 | 230.60 | 225.82 | 229.34 | 1,283,140 | +0.12(+0.05%) |
Aug 02, 2023 | 236.02 | 236.29 | 226.03 | 229.22 | 1,630,664 | -10.58(-4.41%) |
Aug 01, 2023 | 235.84 | 240.18 | 233.51 | 239.80 | 1,275,294 | +2.67(+1.13%) |
Jul 31, 2023 | 235.15 | 238.67 | 234.71 | 237.13 | 1,104,143 | +2.13(+0.91%) |
Jul 28, 2023 | 231.82 | 236.27 | 231.75 | 235.00 | 1,605,489 | +5.20(+2.26%) |
Jul 27, 2023 | 233.22 | 234.82 | 228.25 | 229.80 | 2,372,639 | -0.25(-0.11%) |
Jul 26, 2023 | 225.63 | 232.00 | 225.63 | 230.05 | 2,614,962 | +2.65(+1.17%) |
Jul 25, 2023 | 223.48 | 228.65 | 223.15 | 227.40 | 1,257,340 | +4.28(+1.92%) |
Jul 24, 2023 | 224.14 | 226.61 | 221.20 | 223.12 | 1,339,880 | -1.93(-0.86%) |
Jul 21, 2023 | 223.58 | 226.01 | 222.82 | 225.05 | 4,049,635 | +2.73(+1.23%) |
Jul 20, 2023 | 229.04 | 231.11 | 221.79 | 222.32 | 2,242,209 | -9.36(-4.04%) |
Jul 19, 2023 | 230.89 | 234.80 | 230.24 | 231.68 | 1,854,683 | +3.33(+1.46%) |
Jul 18, 2023 | 226.49 | 229.46 | 224.23 | 228.35 | 1,840,669 | +0.10(+0.04%) |
Jul 17, 2023 | 223.82 | 230.42 | 222.94 | 228.25 | 1,888,301 | +4.34(+1.94%) |
Jul 14, 2023 | 219.23 | 224.16 | 219.19 | 223.91 | 1,649,365 | +4.13(+1.88%) |
Jul 13, 2023 | 220.83 | 221.40 | 218.95 | 219.78 | 2,289,363 | +0.70(+0.32%) |
Jul 12, 2023 | 223.87 | 224.03 | 218.33 | 219.08 | 2,496,576 | -2.63(-1.19%) |
Jul 11, 2023 | 222.27 | 223.66 | 219.04 | 221.71 | 1,596,935 | -0.69(-0.31%) |
Jul 10, 2023 | 218.00 | 225.23 | 217.91 | 222.40 | 1,589,479 | +3.67(+1.68%) |
Jul 07, 2023 | 218.63 | 221.04 | 217.37 | 218.73 | 1,526,907 | -0.57(-0.26%) |
Jul 06, 2023 | 217.90 | 220.29 | 216.79 | 219.30 | 1,394,697 | -3.30(-1.48%) |
Jul 05, 2023 | 220.98 | 222.93 | 220.00 | 222.60 | 1,689,629 | -1.99(-0.89%) |
Jul 03, 2023 | 225.58 | 226.38 | 223.47 | 224.59 | 783,050 | -1.30(-0.58%) |
Jun 30, 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 1,773,421 | -1.23(-0.54%) |
Jun 29, 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 2,445,828 | +4.16(+1.87%) |
Jun 28, 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 2,117,080 | -1.26(-0.56%) |
Jun 27, 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 1,381,037 | +4.28(+1.95%) |
Jun 26, 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 2,289,561 | -2.31(-1.04%) |
Jun 23, 2023 | 218.61 | 222.47 | 218.00 | 222.25 | 2,800,881 | +1.25(+0.57%) |
Jun 22, 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 1,342,796 | +1.17(+0.53%) |
Jun 21, 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 1,837,863 | -3.91(-1.75%) |
Jun 20, 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 1,784,475 | +1.34(+0.60%) |
Jun 16, 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 3,312,332 | -1.89(-0.84%) |