Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 567,881 | -0.14(-0.06%) |
Jun 06, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 865,314 | -2.11(-0.94%) |
Jun 05, 2024 | 226.75 | 226.75 | 223.12 | 224.15 | 709,349 | -2.54(-1.12%) |
Jun 04, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 790,911 | +1.20(+0.53%) |
Jun 03, 2024 | 224.18 | 225.60 | 222.18 | 225.49 | 881,776 | +1.81(+0.81%) |
May 31, 2024 | 217.81 | 224.26 | 216.93 | 223.68 | 1,468,690 | +5.63(+2.58%) |
May 30, 2024 | 215.13 | 218.24 | 215.01 | 218.05 | 910,843 | +3.91(+1.83%) |
May 29, 2024 | 216.29 | 216.66 | 214.06 | 214.14 | 880,303 | -3.61(-1.66%) |
May 28, 2024 | 221.41 | 221.60 | 217.45 | 217.75 | 649,592 | -4.36(-1.96%) |
May 24, 2024 | 222.68 | 223.02 | 221.13 | 222.11 | 429,043 | +0.14(+0.06%) |
May 23, 2024 | 223.86 | 223.86 | 221.32 | 221.97 | 1,103,943 | -2.20(-0.98%) |
May 22, 2024 | 222.86 | 224.62 | 222.86 | 224.17 | 695,043 | +0.07(+0.03%) |
May 21, 2024 | 222.70 | 224.74 | 222.70 | 224.10 | 660,866 | +1.62(+0.73%) |
May 20, 2024 | 223.04 | 223.19 | 222.02 | 222.48 | 541,781 | +0.05(+0.02%) |
May 17, 2024 | 221.59 | 222.63 | 220.22 | 222.43 | 492,075 | +1.47(+0.67%) |
May 16, 2024 | 221.01 | 222.44 | 220.39 | 220.95 | 739,216 | +0.00(+0.00%) |
May 15, 2024 | 220.28 | 222.19 | 220.28 | 220.95 | 777,391 | +0.96(+0.43%) |
May 14, 2024 | 220.66 | 221.43 | 219.21 | 220.00 | 584,229 | +0.55(+0.25%) |
May 13, 2024 | 218.87 | 220.77 | 218.61 | 219.45 | 673,482 | +0.97(+0.45%) |
May 10, 2024 | 218.29 | 218.78 | 217.43 | 218.48 | 627,037 | +0.11(+0.05%) |
May 09, 2024 | 214.71 | 218.75 | 214.71 | 218.37 | 829,640 | +3.66(+1.71%) |
May 08, 2024 | 214.90 | 215.26 | 214.20 | 214.71 | 999,140 | -0.10(-0.05%) |
May 07, 2024 | 214.17 | 215.62 | 213.89 | 214.81 | 927,592 | +1.15(+0.54%) |
May 06, 2024 | 212.06 | 213.93 | 211.65 | 213.65 | 805,266 | +2.50(+1.18%) |
May 03, 2024 | 211.41 | 212.23 | 209.09 | 211.15 | 794,973 | +0.90(+0.43%) |
May 02, 2024 | 210.94 | 212.59 | 208.83 | 210.26 | 951,056 | -0.41(-0.19%) |
May 01, 2024 | 213.29 | 214.21 | 210.32 | 210.67 | 914,692 | -2.29(-1.07%) |
Apr 30, 2024 | 214.88 | 215.58 | 212.71 | 212.95 | 1,268,531 | -3.00(-1.39%) |
Apr 29, 2024 | 214.02 | 216.49 | 212.98 | 215.95 | 1,374,837 | +2.51(+1.17%) |
Apr 26, 2024 | 210.97 | 215.88 | 210.16 | 213.44 | 2,144,518 | +7.14(+3.46%) |
Apr 25, 2024 | 206.44 | 207.03 | 204.23 | 206.30 | 1,179,057 | -0.35(-0.17%) |
Apr 24, 2024 | 205.27 | 207.24 | 203.93 | 206.65 | 1,007,365 | +0.03(+0.01%) |
Apr 23, 2024 | 208.88 | 209.65 | 206.45 | 206.62 | 855,095 | -0.46(-0.22%) |
Apr 22, 2024 | 205.53 | 208.74 | 204.80 | 207.07 | 939,062 | +2.68(+1.31%) |
Apr 19, 2024 | 202.30 | 204.54 | 201.59 | 204.40 | 903,242 | +3.35(+1.67%) |
Apr 18, 2024 | 200.36 | 202.92 | 200.36 | 201.05 | 687,090 | +0.68(+0.34%) |
Apr 17, 2024 | 201.46 | 201.46 | 199.51 | 200.37 | 900,393 | +1.05(+0.53%) |
Apr 16, 2024 | 201.78 | 202.26 | 199.16 | 199.31 | 919,930 | -2.87(-1.42%) |
Apr 15, 2024 | 203.93 | 204.55 | 201.44 | 202.18 | 1,014,521 | +0.60(+0.30%) |
Apr 12, 2024 | 202.41 | 204.43 | 200.49 | 201.58 | 935,941 | +0.23(+0.11%) |
Apr 11, 2024 | 204.23 | 204.73 | 200.93 | 201.35 | 984,380 | -3.08(-1.51%) |
Apr 10, 2024 | 203.49 | 205.19 | 199.98 | 204.44 | 1,124,095 | -0.66(-0.32%) |
Apr 09, 2024 | 206.33 | 207.35 | 204.11 | 205.09 | 982,077 | -2.34(-1.13%) |
Apr 08, 2024 | 208.47 | 208.93 | 207.06 | 207.43 | 709,800 | -0.46(-0.22%) |
Apr 05, 2024 | 207.80 | 208.58 | 205.26 | 207.89 | 1,173,643 | -0.63(-0.30%) |
Apr 04, 2024 | 204.81 | 208.95 | 203.53 | 208.52 | 2,033,449 | +5.29(+2.60%) |
Apr 03, 2024 | 203.95 | 204.55 | 201.99 | 203.22 | 1,382,520 | -0.93(-0.45%) |
Apr 02, 2024 | 206.94 | 207.54 | 204.00 | 204.15 | 1,342,871 | -3.34(-1.61%) |
Apr 01, 2024 | 211.90 | 212.09 | 206.78 | 207.49 | 1,235,023 | -4.52(-2.13%) |
Mar 28, 2024 | 211.91 | 213.18 | 211.29 | 212.01 | 1,200,065 | +0.60(+0.28%) |
Mar 27, 2024 | 211.21 | 212.19 | 210.84 | 211.41 | 1,222,105 | +1.36(+0.65%) |
Mar 26, 2024 | 210.82 | 211.33 | 209.97 | 210.05 | 586,277 | -0.56(-0.26%) |
Mar 25, 2024 | 212.22 | 212.22 | 210.53 | 210.61 | 748,600 | -0.25(-0.12%) |
Mar 22, 2024 | 212.73 | 212.73 | 210.80 | 210.85 | 841,815 | -1.20(-0.57%) |
Mar 21, 2024 | 211.73 | 213.11 | 211.35 | 212.06 | 1,249,339 | +0.90(+0.42%) |
Mar 20, 2024 | 210.04 | 212.78 | 209.92 | 211.16 | 972,015 | +0.83(+0.39%) |
Mar 19, 2024 | 210.22 | 211.19 | 209.73 | 210.34 | 1,764,914 | +0.49(+0.23%) |
Mar 18, 2024 | 211.77 | 212.13 | 209.42 | 209.85 | 1,448,528 | -1.92(-0.91%) |
Mar 15, 2024 | 210.06 | 213.42 | 210.06 | 211.77 | 1,882,184 | -0.50(-0.23%) |
Mar 14, 2024 | 214.71 | 215.06 | 209.74 | 212.27 | 1,627,274 | -2.35(-1.09%) |
Mar 13, 2024 | 212.79 | 214.99 | 212.79 | 214.62 | 1,414,142 | +2.11(+0.99%) |
Mar 12, 2024 | 212.26 | 213.60 | 211.08 | 212.51 | 930,780 | -1.00(-0.47%) |
Mar 11, 2024 | 212.98 | 215.13 | 212.71 | 213.51 | 675,671 | +0.01(+0.00%) |
Mar 08, 2024 | 211.92 | 213.91 | 210.84 | 213.50 | 875,263 | +1.57(+0.74%) |
Mar 07, 2024 | 214.50 | 215.48 | 211.89 | 211.93 | 961,349 | -1.41(-0.66%) |
Mar 06, 2024 | 211.41 | 214.14 | 210.82 | 213.34 | 690,494 | +1.75(+0.83%) |
Mar 05, 2024 | 214.32 | 216.05 | 211.36 | 211.59 | 866,726 | -2.11(-0.99%) |
Mar 04, 2024 | 208.25 | 214.86 | 207.93 | 213.70 | 1,371,739 | +6.09(+2.93%) |
Mar 01, 2024 | 209.01 | 209.14 | 206.82 | 207.61 | 1,019,005 | -1.83(-0.87%) |
Feb 29, 2024 | 211.18 | 211.18 | 208.30 | 209.44 | 3,397,728 | -1.51(-0.72%) |
Feb 28, 2024 | 209.35 | 211.89 | 208.40 | 210.96 | 845,745 | +1.44(+0.68%) |
Feb 27, 2024 | 209.26 | 210.06 | 207.40 | 209.52 | 858,404 | +0.00(+0.00%) |
Feb 26, 2024 | 212.21 | 212.47 | 209.14 | 209.52 | 863,564 | -2.68(-1.26%) |
Feb 23, 2024 | 211.76 | 213.90 | 211.02 | 212.21 | 1,131,885 | +1.02(+0.48%) |
Feb 22, 2024 | 210.99 | 211.42 | 208.99 | 211.19 | 826,386 | -0.38(-0.18%) |
Feb 21, 2024 | 209.78 | 211.61 | 209.14 | 211.56 | 766,444 | +1.95(+0.93%) |
Feb 20, 2024 | 210.42 | 213.09 | 209.07 | 209.61 | 1,140,134 | -0.15(-0.07%) |
Feb 16, 2024 | 208.84 | 209.78 | 207.76 | 209.76 | 768,033 | +0.69(+0.33%) |
Feb 15, 2024 | 208.41 | 210.29 | 207.81 | 209.07 | 598,151 | +1.09(+0.52%) |
Feb 14, 2024 | 206.80 | 208.02 | 205.91 | 207.98 | 766,720 | +2.18(+1.06%) |
Feb 13, 2024 | 209.05 | 210.38 | 203.58 | 205.80 | 807,602 | -3.25(-1.55%) |
Feb 12, 2024 | 207.64 | 210.05 | 207.47 | 209.05 | 866,971 | +1.41(+0.68%) |
Feb 09, 2024 | 207.64 | 207.91 | 205.69 | 207.64 | 549,449 | +0.53(+0.26%) |
Feb 08, 2024 | 207.08 | 207.62 | 204.33 | 207.11 | 928,540 | -0.26(-0.12%) |
Feb 07, 2024 | 206.28 | 207.69 | 205.03 | 207.37 | 757,155 | +1.83(+0.89%) |
Feb 06, 2024 | 204.82 | 205.59 | 203.07 | 205.53 | 1,079,925 | +0.56(+0.28%) |
Feb 05, 2024 | 203.84 | 205.51 | 201.38 | 204.97 | 943,676 | +0.14(+0.07%) |
Feb 02, 2024 | 206.09 | 206.53 | 204.04 | 204.83 | 1,110,311 | -2.45(-1.18%) |
Feb 01, 2024 | 206.81 | 207.98 | 204.95 | 207.29 | 1,347,869 | +1.05(+0.51%) |
Jan 31, 2024 | 208.58 | 209.19 | 205.92 | 206.24 | 2,322,203 | -2.28(-1.09%) |
Jan 30, 2024 | 208.14 | 209.50 | 207.47 | 208.51 | 1,316,248 | +0.47(+0.22%) |
Jan 29, 2024 | 208.10 | 209.50 | 206.81 | 208.05 | 1,495,684 | +1.03(+0.50%) |
Jan 26, 2024 | 207.31 | 209.20 | 203.63 | 207.02 | 2,291,718 | +4.52(+2.23%) |
Jan 25, 2024 | 202.95 | 203.86 | 200.84 | 202.50 | 2,327,406 | +0.39(+0.19%) |
Jan 24, 2024 | 204.04 | 205.20 | 201.90 | 202.11 | 884,932 | -1.82(-0.89%) |
Jan 23, 2024 | 204.83 | 206.74 | 202.73 | 203.93 | 1,324,305 | -0.72(-0.35%) |
Jan 22, 2024 | 202.85 | 205.33 | 201.40 | 204.65 | 1,196,688 | +1.98(+0.98%) |
Jan 19, 2024 | 204.04 | 204.04 | 201.64 | 202.68 | 969,389 | -0.90(-0.44%) |
Jan 18, 2024 | 202.31 | 203.89 | 200.87 | 203.58 | 683,221 | +1.18(+0.58%) |
Jan 17, 2024 | 202.02 | 206.43 | 201.81 | 202.40 | 769,724 | -0.55(-0.27%) |
Jan 16, 2024 | 205.57 | 205.79 | 202.00 | 202.94 | 834,644 | -2.68(-1.30%) |
Jan 12, 2024 | 202.84 | 205.86 | 202.27 | 205.62 | 1,060,748 | +4.83(+2.40%) |
Jan 11, 2024 | 203.89 | 203.90 | 198.94 | 200.79 | 1,429,282 | -0.55(-0.27%) |
Jan 10, 2024 | 201.01 | 201.75 | 200.02 | 201.34 | 1,099,125 | -0.03(-0.01%) |
Jan 09, 2024 | 203.40 | 203.56 | 201.31 | 201.37 | 1,005,546 | -2.87(-1.41%) |
Jan 08, 2024 | 202.56 | 204.55 | 201.49 | 204.24 | 1,124,814 | +1.18(+0.58%) |
Jan 05, 2024 | 205.30 | 205.30 | 201.98 | 203.06 | 959,791 | -2.30(-1.12%) |
Jan 04, 2024 | 209.09 | 209.48 | 205.31 | 205.36 | 1,143,038 | -2.27(-1.09%) |
Jan 03, 2024 | 207.68 | 209.91 | 206.22 | 207.62 | 1,393,362 | +0.04(+0.02%) |
Jan 02, 2024 | 208.29 | 210.90 | 207.11 | 207.58 | 1,288,985 | -0.83(-0.40%) |
Dec 29, 2023 | 208.47 | 209.17 | 207.82 | 208.41 | 635,480 | -0.30(-0.14%) |
Dec 28, 2023 | 207.17 | 209.30 | 207.17 | 208.71 | 798,134 | +1.02(+0.49%) |
Dec 27, 2023 | 207.13 | 207.96 | 206.93 | 207.69 | 505,045 | +0.17(+0.08%) |
Dec 26, 2023 | 205.71 | 207.70 | 205.39 | 207.52 | 567,878 | +1.22(+0.59%) |
Dec 22, 2023 | 206.38 | 207.48 | 205.67 | 206.31 | 749,722 | +0.94(+0.46%) |
Dec 21, 2023 | 205.60 | 207.12 | 204.24 | 205.37 | 820,173 | +0.95(+0.46%) |
Dec 20, 2023 | 207.77 | 209.77 | 204.37 | 204.42 | 930,054 | -3.50(-1.68%) |
Dec 19, 2023 | 207.60 | 208.93 | 207.15 | 207.92 | 1,776,573 | +0.32(+0.15%) |
Dec 18, 2023 | 206.09 | 208.42 | 206.00 | 207.60 | 1,984,637 | +1.42(+0.69%) |
Dec 15, 2023 | 204.34 | 206.40 | 204.34 | 206.19 | 3,330,875 | +1.75(+0.86%) |
Dec 14, 2023 | 205.27 | 206.81 | 203.29 | 204.44 | 2,508,845 | -1.46(-0.71%) |
Dec 13, 2023 | 198.90 | 206.26 | 198.39 | 205.90 | 3,013,854 | +7.69(+3.88%) |
Dec 12, 2023 | 198.62 | 198.62 | 196.15 | 198.21 | 1,752,766 | -0.75(-0.38%) |
Dec 11, 2023 | 194.36 | 200.87 | 194.36 | 198.97 | 2,229,727 | +5.21(+2.69%) |
Dec 08, 2023 | 194.95 | 195.12 | 191.32 | 193.76 | 1,287,097 | -0.86(-0.44%) |
Dec 07, 2023 | 197.83 | 198.19 | 194.32 | 194.62 | 919,252 | -2.25(-1.14%) |
Dec 06, 2023 | 196.42 | 198.00 | 195.81 | 196.87 | 1,000,954 | +0.93(+0.47%) |
Dec 05, 2023 | 196.92 | 197.53 | 195.74 | 195.94 | 1,368,940 | -1.26(-0.64%) |
Dec 04, 2023 | 191.88 | 197.35 | 190.93 | 197.19 | 1,883,422 | +4.54(+2.36%) |
Dec 01, 2023 | 188.87 | 192.89 | 188.18 | 192.65 | 1,121,788 | +3.84(+2.03%) |
Nov 30, 2023 | 187.62 | 188.91 | 186.97 | 188.81 | 1,377,848 | +2.13(+1.14%) |
Nov 29, 2023 | 187.10 | 187.79 | 186.09 | 186.69 | 668,800 | -0.44(-0.23%) |
Nov 28, 2023 | 187.03 | 187.75 | 185.71 | 187.12 | 734,257 | +1.17(+0.63%) |
Nov 27, 2023 | 188.86 | 188.86 | 185.41 | 185.95 | 683,307 | -3.06(-1.62%) |
Nov 24, 2023 | 186.44 | 189.01 | 186.08 | 189.01 | 487,426 | +3.15(+1.69%) |
Nov 22, 2023 | 185.13 | 186.23 | 184.03 | 185.86 | 805,431 | -0.72(-0.39%) |
Nov 21, 2023 | 184.72 | 186.86 | 184.33 | 186.59 | 803,066 | +2.06(+1.12%) |
Nov 20, 2023 | 184.23 | 185.49 | 182.41 | 184.53 | 741,007 | +0.78(+0.43%) |
Nov 17, 2023 | 186.03 | 186.03 | 182.94 | 183.75 | 899,067 | -0.56(-0.31%) |
Nov 16, 2023 | 184.96 | 186.16 | 183.82 | 184.31 | 1,446,883 | -0.04(-0.02%) |
Nov 15, 2023 | 184.48 | 185.65 | 183.58 | 184.35 | 1,267,430 | -0.17(-0.09%) |
Nov 14, 2023 | 181.22 | 184.65 | 180.21 | 184.52 | 1,298,387 | +3.70(+2.05%) |
Nov 13, 2023 | 180.32 | 182.14 | 179.01 | 180.82 | 902,717 | +1.65(+0.92%) |
Nov 10, 2023 | 178.43 | 179.57 | 177.16 | 179.17 | 812,623 | +1.39(+0.78%) |
Nov 09, 2023 | 179.58 | 179.62 | 176.60 | 177.78 | 1,039,228 | -0.72(-0.40%) |
Nov 08, 2023 | 179.32 | 180.07 | 176.99 | 178.50 | 981,077 | -1.38(-0.77%) |
Nov 07, 2023 | 178.39 | 180.59 | 178.10 | 179.87 | 1,120,704 | +1.11(+0.62%) |
Nov 06, 2023 | 182.44 | 182.62 | 178.37 | 178.76 | 1,996,120 | -3.84(-2.11%) |
Nov 03, 2023 | 180.53 | 183.72 | 180.09 | 182.61 | 2,220,451 | +2.57(+1.43%) |
Nov 02, 2023 | 176.10 | 180.89 | 176.05 | 180.04 | 1,986,812 | +4.27(+2.43%) |
Nov 01, 2023 | 177.37 | 177.58 | 174.67 | 175.77 | 1,482,278 | -0.68(-0.38%) |
Oct 31, 2023 | 173.73 | 177.16 | 173.25 | 176.45 | 2,477,210 | +4.97(+2.90%) |
Oct 30, 2023 | 170.40 | 173.38 | 169.46 | 171.49 | 2,157,286 | +3.37(+2.01%) |
Oct 27, 2023 | 173.25 | 174.01 | 166.75 | 168.11 | 2,423,606 | -4.21(-2.44%) |
Oct 26, 2023 | 172.74 | 174.43 | 171.87 | 172.32 | 1,884,607 | -0.52(-0.30%) |
Oct 25, 2023 | 172.06 | 173.78 | 170.38 | 172.84 | 1,169,670 | +2.68(+1.57%) |
Oct 24, 2023 | 175.36 | 176.19 | 170.11 | 170.17 | 1,278,141 | -3.79(-2.18%) |
Oct 23, 2023 | 173.19 | 176.41 | 172.38 | 173.95 | 1,415,863 | +0.76(+0.44%) |
Oct 20, 2023 | 175.65 | 176.53 | 173.16 | 173.20 | 1,541,063 | -1.77(-1.01%) |
Oct 19, 2023 | 176.71 | 177.52 | 174.53 | 174.97 | 1,039,705 | -1.62(-0.92%) |
Oct 18, 2023 | 175.51 | 177.56 | 174.57 | 176.59 | 1,325,405 | +1.23(+0.70%) |
Oct 17, 2023 | 174.67 | 178.29 | 173.67 | 175.36 | 1,180,468 | -0.69(-0.39%) |
Oct 16, 2023 | 175.06 | 176.77 | 173.31 | 176.05 | 1,357,328 | +1.73(+0.99%) |
Oct 13, 2023 | 172.99 | 175.07 | 171.97 | 174.32 | 1,581,243 | +3.38(+1.98%) |
Oct 12, 2023 | 174.43 | 174.43 | 169.33 | 170.93 | 1,270,819 | -2.97(-1.71%) |
Oct 11, 2023 | 174.81 | 175.63 | 173.23 | 173.90 | 933,996 | -0.74(-0.42%) |
Oct 10, 2023 | 178.01 | 178.59 | 173.85 | 174.64 | 1,301,492 | -2.60(-1.47%) |
Oct 09, 2023 | 171.10 | 177.59 | 170.22 | 177.24 | 2,791,479 | +16.05(+9.96%) |
Oct 06, 2023 | 157.71 | 162.20 | 157.61 | 161.19 | 1,122,645 | +2.57(+1.62%) |
Oct 05, 2023 | 160.82 | 161.41 | 158.29 | 158.62 | 1,531,519 | -2.46(-1.53%) |
Oct 04, 2023 | 165.33 | 165.75 | 160.17 | 161.08 | 2,144,996 | -5.41(-3.25%) |
Oct 03, 2023 | 167.60 | 168.04 | 165.71 | 166.49 | 1,353,037 | -2.24(-1.33%) |
Oct 02, 2023 | 170.82 | 171.79 | 167.41 | 168.73 | 1,121,204 | -2.52(-1.47%) |
Sep 29, 2023 | 170.53 | 171.74 | 169.27 | 171.25 | 1,103,137 | +1.75(+1.03%) |
Sep 28, 2023 | 171.40 | 172.54 | 168.92 | 169.50 | 1,985,546 | -2.81(-1.63%) |
Sep 27, 2023 | 171.19 | 172.41 | 170.46 | 172.31 | 1,083,093 | +1.69(+0.99%) |
Sep 26, 2023 | 170.68 | 171.40 | 169.54 | 170.62 | 1,185,636 | -0.67(-0.39%) |
Sep 25, 2023 | 170.08 | 171.75 | 170.99 | 171.29 | 823,763 | +0.58(+0.34%) |
Sep 22, 2023 | 171.07 | 172.60 | 170.43 | 170.71 | 1,378,139 | -0.36(-0.21%) |
Sep 21, 2023 | 171.43 | 172.58 | 170.34 | 171.07 | 1,462,728 | -0.70(-0.41%) |
Sep 20, 2023 | 174.05 | 174.30 | 171.30 | 171.77 | 975,419 | -1.47(-0.85%) |
Sep 19, 2023 | 172.33 | 173.88 | 171.70 | 173.24 | 1,248,536 | +0.99(+0.58%) |
Sep 18, 2023 | 172.10 | 173.75 | 170.66 | 172.24 | 996,482 | +2.37(+1.40%) |
Sep 15, 2023 | 168.53 | 170.62 | 168.53 | 169.87 | 1,714,195 | +1.14(+0.68%) |
Sep 14, 2023 | 166.79 | 168.81 | 166.58 | 168.73 | 1,176,488 | +2.37(+1.42%) |
Sep 13, 2023 | 167.11 | 168.25 | 165.92 | 166.36 | 1,200,721 | +0.05(+0.03%) |
Sep 12, 2023 | 165.72 | 166.96 | 165.27 | 166.31 | 945,842 | +0.22(+0.13%) |
Sep 11, 2023 | 166.12 | 166.74 | 165.14 | 166.09 | 1,101,602 | +0.92(+0.56%) |
Sep 08, 2023 | 165.71 | 166.64 | 164.38 | 165.17 | 1,154,131 | -0.64(-0.39%) |
Sep 07, 2023 | 167.60 | 168.25 | 165.24 | 165.81 | 1,411,800 | -1.57(-0.94%) |
Sep 06, 2023 | 169.63 | 169.69 | 167.23 | 167.38 | 1,407,401 | -2.22(-1.31%) |
Sep 05, 2023 | 174.04 | 174.08 | 169.41 | 169.61 | 1,498,145 | -4.73(-2.71%) |
Sep 01, 2023 | 175.16 | 175.49 | 173.25 | 174.34 | 934,587 | +0.30(+0.18%) |
Aug 31, 2023 | 174.37 | 175.86 | 173.95 | 174.03 | 1,234,363 | +0.28(+0.16%) |
Aug 30, 2023 | 173.70 | 175.55 | 172.88 | 173.75 | 1,785,861 | +0.54(+0.31%) |
Aug 29, 2023 | 174.12 | 174.32 | 172.28 | 173.21 | 1,373,720 | -0.82(-0.47%) |
Aug 28, 2023 | 173.30 | 174.16 | 172.12 | 174.03 | 1,148,298 | -0.36(-0.21%) |
Aug 25, 2023 | 174.51 | 174.85 | 172.72 | 174.39 | 856,629 | +0.60(+0.34%) |
Aug 24, 2023 | 174.04 | 175.01 | 172.81 | 173.80 | 1,154,832 | -0.41(-0.24%) |
Aug 23, 2023 | 176.56 | 176.63 | 173.77 | 174.21 | 1,201,403 | -1.90(-1.08%) |
Aug 22, 2023 | 177.00 | 177.64 | 175.65 | 176.10 | 759,051 | -0.69(-0.39%) |
Aug 21, 2023 | 176.89 | 177.32 | 176.02 | 176.80 | 937,762 | -0.55(-0.31%) |
Aug 18, 2023 | 176.75 | 179.90 | 176.75 | 177.34 | 645,943 | -0.26(-0.15%) |
Aug 17, 2023 | 178.71 | 179.55 | 177.49 | 177.61 | 657,990 | -0.79(-0.44%) |
Aug 16, 2023 | 178.00 | 179.75 | 177.96 | 178.40 | 718,963 | +0.19(+0.10%) |
Aug 15, 2023 | 181.15 | 181.60 | 178.21 | 178.22 | 584,036 | -4.00(-2.19%) |
Aug 14, 2023 | 183.69 | 184.96 | 181.78 | 182.21 | 735,700 | -1.46(-0.79%) |
Aug 11, 2023 | 182.91 | 183.82 | 181.85 | 183.67 | 541,298 | +1.50(+0.83%) |
Aug 10, 2023 | 182.71 | 184.21 | 181.50 | 182.16 | 684,373 | -0.73(-0.40%) |
Aug 09, 2023 | 181.38 | 183.83 | 181.38 | 182.90 | 746,787 | +1.54(+0.85%) |
Aug 08, 2023 | 183.06 | 183.16 | 180.78 | 181.35 | 805,079 | -2.29(-1.24%) |
Aug 07, 2023 | 182.81 | 185.52 | 182.81 | 183.64 | 1,341,981 | +1.44(+0.79%) |
Aug 04, 2023 | 181.75 | 183.22 | 181.11 | 182.20 | 1,147,662 | +1.24(+0.69%) |
Aug 03, 2023 | 181.31 | 181.67 | 178.19 | 180.96 | 1,547,783 | -0.72(-0.40%) |
Aug 02, 2023 | 182.83 | 184.32 | 181.63 | 181.68 | 1,350,711 | -1.76(-0.96%) |
Aug 01, 2023 | 185.35 | 185.73 | 182.71 | 183.44 | 1,433,305 | -1.73(-0.93%) |
Jul 31, 2023 | 188.47 | 188.98 | 184.35 | 185.17 | 2,107,250 | -2.71(-1.44%) |
Jul 28, 2023 | 186.93 | 188.85 | 185.80 | 187.88 | 1,467,798 | +2.44(+1.32%) |
Jul 27, 2023 | 190.48 | 194.88 | 181.29 | 185.44 | 3,968,321 | -12.51(-6.32%) |
Jul 26, 2023 | 197.17 | 199.56 | 196.44 | 197.94 | 1,073,042 | +0.99(+0.50%) |
Jul 25, 2023 | 193.66 | 197.46 | 191.24 | 196.96 | 1,080,420 | +0.86(+0.44%) |
Jul 24, 2023 | 195.44 | 196.73 | 195.13 | 196.10 | 669,787 | +0.68(+0.35%) |
Jul 21, 2023 | 195.52 | 196.83 | 193.57 | 195.41 | 714,428 | +0.05(+0.03%) |
Jul 20, 2023 | 196.11 | 197.45 | 194.50 | 195.37 | 1,127,090 | +1.06(+0.55%) |
Jul 19, 2023 | 192.50 | 194.35 | 191.69 | 194.30 | 1,088,905 | +2.46(+1.28%) |
Jul 18, 2023 | 194.16 | 196.87 | 190.56 | 191.84 | 1,141,264 | -1.62(-0.84%) |
Jul 17, 2023 | 191.58 | 194.42 | 190.82 | 193.46 | 803,163 | +2.23(+1.17%) |
Jul 14, 2023 | 193.60 | 194.46 | 190.75 | 191.23 | 870,218 | -2.71(-1.40%) |
Jul 13, 2023 | 190.83 | 194.17 | 190.33 | 193.94 | 995,590 | +2.46(+1.29%) |
Jul 12, 2023 | 194.01 | 194.26 | 191.45 | 191.48 | 1,092,746 | -1.41(-0.73%) |
Jul 11, 2023 | 190.35 | 193.11 | 189.53 | 192.88 | 1,046,133 | +2.67(+1.40%) |
Jul 10, 2023 | 189.92 | 191.52 | 189.75 | 190.22 | 704,602 | -0.01(-0.01%) |
Jul 07, 2023 | 189.66 | 192.24 | 188.77 | 190.22 | 853,885 | -0.09(-0.05%) |
Jul 06, 2023 | 192.27 | 193.02 | 190.27 | 190.31 | 729,278 | -2.37(-1.23%) |
Jul 05, 2023 | 192.33 | 193.56 | 190.90 | 192.69 | 698,438 | -0.55(-0.28%) |