Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 234.40 | 234.90 | 232.16 | 233.00 | 17,969 | -0.20(-0.09%) |
Jun 12, 2024 | 231.41 | 234.61 | 231.41 | 233.20 | 20,103 | +4.15(+1.81%) |
Jun 11, 2024 | 229.01 | 230.03 | 227.97 | 229.05 | 40,958 | -2.05(-0.89%) |
Jun 10, 2024 | 228.14 | 231.39 | 226.24 | 231.10 | 34,786 | -6.30(-2.65%) |
Jun 07, 2024 | 238.99 | 238.99 | 236.17 | 237.40 | 22,320 | -3.30(-1.37%) |
Jun 06, 2024 | 242.56 | 242.76 | 240.10 | 240.70 | 18,925 | -1.83(-0.75%) |
Jun 05, 2024 | 241.11 | 242.72 | 239.87 | 242.53 | 18,222 | +6.05(+2.56%) |
Jun 04, 2024 | 236.69 | 237.22 | 234.70 | 236.48 | 17,441 | +0.29(+0.12%) |
Jun 03, 2024 | 236.00 | 237.50 | 234.65 | 236.19 | 18,440 | -0.81(-0.34%) |
May 31, 2024 | 235.57 | 237.29 | 234.35 | 237.00 | 26,261 | +1.51(+0.64%) |
May 30, 2024 | 234.25 | 235.83 | 234.00 | 235.49 | 20,009 | +2.88(+1.24%) |
May 29, 2024 | 232.36 | 234.10 | 231.87 | 232.61 | 18,817 | -4.21(-1.78%) |
May 28, 2024 | 237.29 | 239.79 | 236.00 | 236.82 | 15,876 | -0.03(-0.01%) |
May 24, 2024 | 236.15 | 238.24 | 235.92 | 236.85 | 21,083 | +1.38(+0.59%) |
May 23, 2024 | 238.34 | 238.55 | 234.60 | 235.47 | 36,858 | -0.57(-0.24%) |
May 22, 2024 | 237.14 | 237.57 | 235.30 | 236.04 | 34,330 | -12.03(-4.85%) |
May 21, 2024 | 248.50 | 250.94 | 247.22 | 248.07 | 11,861 | -1.42(-0.57%) |
May 20, 2024 | 250.77 | 251.11 | 199.73 | 249.49 | 24,167 | -0.01(-0.00%) |
May 17, 2024 | 248.22 | 250.25 | 247.88 | 249.50 | 15,751 | +1.74(+0.70%) |
May 16, 2024 | 247.06 | 248.72 | 246.46 | 247.76 | 19,593 | -1.51(-0.61%) |
May 15, 2024 | 245.47 | 249.70 | 245.39 | 249.27 | 14,019 | -0.47(-0.19%) |
May 14, 2024 | 248.67 | 249.93 | 247.88 | 249.75 | 13,749 | +3.33(+1.35%) |
May 13, 2024 | 246.41 | 247.17 | 246.01 | 246.42 | 12,186 | -1.16(-0.47%) |
May 10, 2024 | 247.96 | 251.23 | 247.00 | 247.58 | 22,335 | -1.41(-0.57%) |
May 09, 2024 | 246.68 | 249.14 | 246.49 | 248.99 | 20,962 | +0.99(+0.40%) |
May 08, 2024 | 248.07 | 249.57 | 246.95 | 248.00 | 13,661 | +1.25(+0.51%) |
May 07, 2024 | 246.44 | 247.70 | 205.10 | 246.75 | 26,085 | +1.11(+0.45%) |
May 06, 2024 | 244.72 | 245.78 | 244.20 | 245.64 | 24,927 | -1.26(-0.51%) |
May 03, 2024 | 247.68 | 248.87 | 245.52 | 246.90 | 30,595 | +5.85(+2.43%) |
May 02, 2024 | 242.64 | 242.64 | 215.09 | 241.05 | 19,545 | -1.93(-0.79%) |
May 01, 2024 | 240.00 | 244.85 | 238.89 | 242.98 | 13,850 | +2.53(+1.05%) |
Apr 30, 2024 | 244.99 | 244.99 | 240.29 | 240.45 | 18,830 | -6.05(-2.45%) |
Apr 29, 2024 | 248.27 | 248.51 | 246.50 | 246.50 | 17,790 | -5.50(-2.18%) |
Apr 26, 2024 | 248.74 | 252.23 | 247.12 | 252.00 | 17,462 | +3.92(+1.58%) |
Apr 25, 2024 | 241.73 | 248.08 | 240.00 | 248.08 | 30,472 | -6.32(-2.48%) |
Apr 24, 2024 | 252.73 | 256.00 | 250.86 | 254.40 | 18,616 | +2.33(+0.92%) |
Apr 23, 2024 | 250.45 | 252.99 | 250.40 | 252.07 | 20,906 | +5.07(+2.05%) |
Apr 22, 2024 | 245.58 | 249.22 | 245.23 | 247.00 | 19,227 | -0.01(-0.00%) |
Apr 19, 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 14,054 | -0.31(-0.13%) |
Apr 18, 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 26,037 | -2.80(-1.12%) |
Apr 17, 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 33,514 | +4.13(+1.68%) |
Apr 16, 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 33,264 | +2.43(+1.00%) |
Apr 15, 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 45,335 | +3.31(+1.38%) |
Apr 12, 2024 | 241.40 | 241.97 | 239.36 | 240.25 | 21,020 | -7.43(-3.00%) |
Apr 11, 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 34,284 | +3.27(+1.34%) |
Apr 10, 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 18,315 | -3.64(-1.47%) |
Apr 09, 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 18,897 | -5.65(-2.23%) |
Apr 08, 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 16,637 | -0.50(-0.20%) |
Apr 05, 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 13,491 | -1.36(-0.53%) |
Apr 04, 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 27,492 | -4.09(-1.58%) |
Apr 03, 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 17,159 | +4.49(+1.76%) |
Apr 02, 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 11,198 | -1.21(-0.47%) |
Apr 01, 2024 | 256.65 | 257.00 | 204.85 | 256.37 | 19,514 | -0.05(-0.02%) |
Mar 28, 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 26,771 | -3.33(-1.28%) |
Mar 27, 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 17,468 | +1.72(+0.67%) |
Mar 26, 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 13,827 | -2.25(-0.86%) |
Mar 25, 2024 | 258.76 | 262.55 | 199.73 | 260.28 | 66,010 | +2.10(+0.81%) |
Mar 22, 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 16,113 | -3.01(-1.15%) |
Mar 21, 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 22,091 | -3.61(-1.36%) |
Mar 20, 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 31,355 | +10.80(+4.25%) |
Mar 19, 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 26,472 | -3.75(-1.45%) |
Mar 18, 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 16,347 | -2.36(-0.91%) |
Mar 15, 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 17,379 | +0.21(+0.08%) |
Mar 14, 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 18,624 | +1.54(+0.60%) |
Mar 13, 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 22,880 | +3.48(+1.37%) |
Mar 12, 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 17,559 | +3.17(+1.26%) |
Mar 11, 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 18,033 | -0.51(-0.20%) |
Mar 08, 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 11,567 | -1.06(-0.42%) |
Mar 07, 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 16,005 | +5.92(+2.39%) |
Mar 06, 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 24,812 | +2.36(+0.96%) |
Mar 05, 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 18,703 | -4.44(-1.78%) |
Mar 04, 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 32,867 | -1.11(-0.44%) |
Mar 01, 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 19,920 | -0.40(-0.16%) |
Feb 29, 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 26,425 | -0.23(-0.09%) |
Feb 28, 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 26,159 | +1.37(+0.55%) |
Feb 27, 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 20,771 | +0.51(+0.20%) |
Feb 26, 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 18,318 | +0.04(+0.02%) |
Feb 23, 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 37,653 | +2.99(+1.21%) |
Feb 22, 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 21,000 | +3.81(+1.57%) |
Feb 21, 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 34,073 | +2.59(+1.08%) |
Feb 20, 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 21,029 | +3.62(+1.53%) |
Feb 16, 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 21,782 | -0.72(-0.30%) |
Feb 15, 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 40,938 | +5.38(+2.32%) |
Feb 14, 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 19,995 | +2.62(+1.14%) |
Feb 13, 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 34,431 | -6.13(-2.61%) |
Feb 12, 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 30,411 | -0.35(-0.15%) |
Feb 09, 2024 | 234.96 | 235.70 | 234.07 | 235.45 | 42,640 | +11.45(+5.11%) |
Feb 08, 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 30,606 | +3.60(+1.63%) |
Feb 07, 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 39,902 | +2.72(+1.25%) |
Feb 06, 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 32,722 | -0.34(-0.16%) |
Feb 05, 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 28,952 | -1.33(-0.61%) |
Feb 02, 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 32,879 | +2.45(+1.13%) |
Feb 01, 2024 | 213.25 | 217.01 | 213.09 | 216.90 | 17,904 | +5.77(+2.73%) |
Jan 31, 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 14,607 | -2.69(-1.26%) |
Jan 30, 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 22,233 | -0.59(-0.28%) |
Jan 29, 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 22,256 | +0.86(+0.40%) |
Jan 26, 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 29,641 | +9.79(+4.80%) |
Jan 25, 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 16,620 | +4.34(+2.18%) |
Jan 24, 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 20,280 | +2.42(+1.23%) |
Jan 23, 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 248,427 | -2.59(-1.30%) |
Jan 22, 2024 | 199.79 | 200.20 | 199.35 | 199.59 | 23,072 | -1.65(-0.82%) |
Jan 19, 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 17,896 | +0.50(+0.25%) |
Jan 18, 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 23,361 | +4.06(+2.06%) |
Jan 17, 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 26,532 | -1.30(-0.66%) |
Jan 16, 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 34,982 | -3.02(-1.50%) |
Jan 12, 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 31,041 | -2.37(-1.17%) |
Jan 11, 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 20,322 | -0.75(-0.37%) |
Jan 10, 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 23,639 | +4.57(+2.29%) |
Jan 09, 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 20,198 | -2.85(-1.41%) |
Jan 08, 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 59,010 | +3.64(+1.83%) |
Jan 05, 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 50,795 | -3.26(-1.61%) |
Jan 04, 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 49,482 | -1.68(-0.82%) |
Jan 03, 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 21,675 | -4.21(-2.02%) |
Jan 02, 2024 | 207.43 | 208.51 | 206.76 | 207.91 | 22,562 | -4.69(-2.21%) |
Dec 29, 2023 | 212.33 | 213.24 | 211.40 | 212.60 | 20,163 | +1.42(+0.67%) |
Dec 28, 2023 | 212.55 | 212.55 | 211.02 | 211.18 | 20,968 | -3.19(-1.49%) |
Dec 27, 2023 | 214.44 | 215.14 | 214.10 | 214.37 | 14,435 | -1.16(-0.54%) |
Dec 26, 2023 | 213.80 | 215.95 | 213.67 | 215.53 | 32,089 | +1.65(+0.77%) |
Dec 22, 2023 | 216.12 | 216.16 | 212.76 | 213.88 | 25,571 | -5.51(-2.51%) |
Dec 21, 2023 | 219.27 | 219.62 | 217.24 | 219.39 | 30,421 | +2.90(+1.34%) |
Dec 20, 2023 | 216.95 | 220.65 | 216.27 | 216.49 | 18,241 | -3.09(-1.41%) |
Dec 19, 2023 | 217.17 | 219.58 | 216.88 | 219.58 | 22,348 | +1.01(+0.46%) |
Dec 18, 2023 | 217.99 | 218.83 | 216.62 | 218.57 | 24,157 | -1.58(-0.72%) |
Dec 15, 2023 | 221.78 | 222.01 | 220.00 | 220.15 | 43,827 | -1.91(-0.86%) |
Dec 14, 2023 | 221.64 | 222.66 | 220.72 | 222.06 | 25,725 | -1.25(-0.56%) |
Dec 13, 2023 | 220.00 | 223.31 | 217.94 | 223.31 | 32,451 | +5.93(+2.73%) |
Dec 12, 2023 | 217.99 | 218.37 | 216.59 | 217.38 | 12,530 | +1.68(+0.78%) |
Dec 11, 2023 | 213.26 | 215.70 | 213.13 | 215.70 | 42,180 | +2.00(+0.94%) |
Dec 08, 2023 | 211.89 | 214.35 | 211.89 | 213.70 | 13,590 | +1.74(+0.82%) |
Dec 07, 2023 | 210.68 | 212.04 | 210.16 | 211.96 | 19,209 | +1.26(+0.60%) |
Dec 06, 2023 | 211.59 | 212.34 | 210.12 | 210.70 | 26,427 | +1.50(+0.72%) |
Dec 05, 2023 | 209.23 | 210.03 | 208.21 | 209.20 | 15,048 | +1.05(+0.50%) |
Dec 04, 2023 | 206.64 | 208.75 | 206.64 | 208.15 | 17,716 | -1.37(-0.65%) |
Dec 01, 2023 | 206.37 | 209.74 | 206.37 | 209.52 | 23,552 | +1.89(+0.91%) |
Nov 30, 2023 | 206.72 | 208.12 | 205.29 | 207.63 | 25,727 | -0.76(-0.36%) |
Nov 29, 2023 | 209.99 | 209.99 | 206.97 | 208.39 | 19,947 | -1.21(-0.58%) |
Nov 28, 2023 | 209.35 | 210.44 | 208.28 | 209.60 | 16,583 | -4.10(-1.92%) |
Nov 27, 2023 | 212.44 | 214.14 | 212.44 | 213.70 | 12,151 | +0.38(+0.18%) |
Nov 24, 2023 | 213.32 | 215.99 | 212.59 | 213.32 | 17,588 | -1.40(-0.65%) |
Nov 22, 2023 | 214.70 | 215.50 | 213.59 | 214.72 | 24,523 | +1.38(+0.65%) |
Nov 21, 2023 | 213.11 | 214.02 | 212.69 | 213.34 | 13,435 | +0.31(+0.15%) |
Nov 20, 2023 | 212.00 | 213.47 | 211.86 | 213.03 | 19,432 | +3.04(+1.45%) |
Nov 17, 2023 | 208.49 | 209.99 | 207.65 | 209.99 | 12,484 | +0.74(+0.35%) |
Nov 16, 2023 | 209.09 | 210.00 | 208.19 | 209.25 | 12,541 | -0.48(-0.23%) |
Nov 15, 2023 | 209.18 | 210.39 | 208.93 | 209.73 | 26,404 | +1.78(+0.86%) |
Nov 14, 2023 | 206.12 | 208.44 | 206.12 | 207.95 | 28,300 | +8.96(+4.50%) |
Nov 13, 2023 | 197.45 | 199.31 | 196.87 | 198.99 | 13,644 | +0.23(+0.12%) |
Nov 10, 2023 | 196.84 | 199.16 | 195.75 | 198.76 | 15,359 | +0.22(+0.11%) |
Nov 09, 2023 | 199.71 | 201.25 | 198.23 | 198.54 | 17,205 | +0.06(+0.03%) |
Nov 08, 2023 | 197.75 | 200.38 | 197.15 | 198.48 | 30,437 | +4.41(+2.27%) |
Nov 07, 2023 | 193.65 | 194.73 | 193.18 | 194.07 | 18,828 | -0.18(-0.09%) |
Nov 06, 2023 | 193.32 | 195.28 | 192.93 | 194.25 | 27,173 | -0.64(-0.33%) |
Nov 03, 2023 | 196.69 | 197.10 | 194.14 | 194.89 | 24,232 | +1.01(+0.52%) |
Nov 02, 2023 | 194.28 | 195.32 | 192.86 | 193.88 | 23,367 | +5.25(+2.78%) |
Nov 01, 2023 | 186.65 | 188.75 | 186.00 | 188.63 | 28,709 | +1.57(+0.84%) |
Oct 31, 2023 | 187.51 | 188.73 | 185.59 | 187.06 | 35,160 | +0.33(+0.18%) |
Oct 30, 2023 | 187.05 | 187.42 | 185.65 | 186.73 | 27,066 | +3.24(+1.77%) |
Oct 27, 2023 | 185.90 | 186.32 | 183.34 | 183.49 | 17,356 | +0.09(+0.05%) |
Oct 26, 2023 | 184.84 | 185.53 | 181.52 | 183.40 | 24,121 | -3.42(-1.83%) |
Oct 25, 2023 | 186.71 | 189.17 | 186.01 | 186.82 | 21,350 | +3.04(+1.65%) |
Oct 24, 2023 | 182.90 | 183.93 | 182.17 | 183.78 | 47,012 | +5.42(+3.04%) |
Oct 23, 2023 | 175.56 | 180.00 | 175.10 | 178.36 | 40,980 | +3.70(+2.12%) |
Oct 20, 2023 | 175.60 | 176.33 | 174.59 | 174.66 | 23,231 | -1.75(-0.99%) |
Oct 19, 2023 | 177.64 | 178.97 | 176.05 | 176.41 | 16,872 | -0.39(-0.22%) |
Oct 18, 2023 | 178.00 | 180.74 | 176.70 | 176.80 | 24,406 | -1.14(-0.64%) |
Oct 17, 2023 | 175.00 | 179.56 | 175.00 | 177.94 | 28,651 | -2.15(-1.19%) |
Oct 16, 2023 | 178.79 | 180.57 | 178.52 | 180.09 | 22,207 | +1.28(+0.72%) |
Oct 13, 2023 | 179.71 | 181.68 | 178.28 | 178.81 | 27,715 | -1.64(-0.91%) |
Oct 12, 2023 | 183.22 | 183.86 | 179.67 | 180.45 | 44,397 | -5.29(-2.85%) |
Oct 11, 2023 | 187.61 | 187.61 | 184.65 | 185.74 | 33,474 | +0.44(+0.24%) |
Oct 10, 2023 | 186.52 | 189.51 | 184.85 | 185.30 | 45,575 | +1.57(+0.85%) |
Oct 09, 2023 | 183.02 | 184.15 | 181.29 | 183.73 | 24,234 | -3.22(-1.72%) |
Oct 06, 2023 | 181.76 | 187.67 | 181.53 | 186.95 | 21,741 | +3.89(+2.12%) |
Oct 05, 2023 | 182.82 | 183.72 | 181.75 | 183.06 | 24,963 | +0.29(+0.16%) |
Oct 04, 2023 | 182.16 | 184.52 | 180.92 | 182.77 | 44,578 | +4.16(+2.33%) |
Oct 03, 2023 | 179.43 | 179.43 | 177.52 | 178.61 | 39,514 | -1.60(-0.89%) |
Oct 02, 2023 | 180.01 | 181.80 | 179.33 | 180.21 | 31,019 | -2.24(-1.23%) |
Sep 29, 2023 | 184.96 | 185.98 | 181.63 | 182.45 | 14,874 | +0.68(+0.37%) |
Sep 28, 2023 | 180.30 | 182.87 | 179.82 | 181.77 | 29,487 | +3.56(+2.00%) |
Sep 27, 2023 | 179.26 | 179.64 | 176.66 | 178.21 | 215,703 | -1.92(-1.07%) |
Sep 26, 2023 | 181.18 | 181.90 | 179.95 | 180.13 | 33,655 | -3.25(-1.77%) |
Sep 25, 2023 | 184.07 | 183.68 | 182.85 | 183.38 | 41,614 | -6.02(-3.18%) |
Sep 22, 2023 | 190.05 | 191.64 | 189.38 | 189.40 | 36,899 | +2.62(+1.40%) |
Sep 21, 2023 | 190.73 | 190.98 | 186.78 | 186.78 | 51,971 | -12.13(-6.10%) |
Sep 20, 2023 | 200.48 | 202.21 | 198.88 | 198.91 | 19,470 | +0.98(+0.50%) |
Sep 19, 2023 | 198.19 | 198.90 | 196.47 | 197.93 | 22,639 | -2.04(-1.02%) |
Sep 18, 2023 | 200.87 | 201.01 | 199.64 | 199.97 | 20,955 | -2.20(-1.09%) |
Sep 15, 2023 | 204.59 | 205.00 | 201.75 | 202.17 | 20,372 | +1.53(+0.76%) |
Sep 14, 2023 | 198.30 | 200.70 | 197.66 | 200.64 | 21,575 | +4.73(+2.41%) |
Sep 13, 2023 | 197.42 | 198.09 | 195.51 | 195.91 | 23,133 | -1.23(-0.62%) |
Sep 12, 2023 | 196.55 | 197.89 | 196.28 | 197.14 | 18,579 | -2.64(-1.32%) |
Sep 11, 2023 | 200.24 | 200.24 | 198.98 | 199.78 | 30,767 | +2.48(+1.26%) |
Sep 08, 2023 | 197.28 | 198.30 | 196.77 | 197.30 | 17,518 | +0.47(+0.24%) |
Sep 07, 2023 | 196.62 | 197.28 | 195.23 | 196.83 | 30,304 | -0.17(-0.09%) |
Sep 06, 2023 | 197.04 | 197.12 | 195.20 | 197.00 | 47,195 | -3.20(-1.60%) |
Sep 05, 2023 | 202.26 | 202.48 | 200.00 | 200.20 | 27,501 | -3.26(-1.60%) |
Sep 01, 2023 | 208.29 | 208.71 | 203.00 | 203.46 | 58,334 | -2.70(-1.31%) |
Aug 31, 2023 | 207.22 | 208.70 | 205.37 | 206.16 | 32,316 | -4.86(-2.30%) |
Aug 30, 2023 | 210.58 | 212.03 | 210.25 | 211.02 | 13,717 | -0.60(-0.28%) |
Aug 29, 2023 | 207.43 | 211.87 | 207.43 | 211.62 | 22,228 | +3.69(+1.78%) |
Aug 28, 2023 | 206.53 | 208.21 | 206.13 | 207.93 | 18,838 | +3.31(+1.62%) |
Aug 25, 2023 | 204.75 | 206.20 | 202.00 | 204.62 | 15,846 | +2.62(+1.29%) |
Aug 24, 2023 | 205.42 | 205.89 | 202.00 | 202.00 | 21,978 | -4.60(-2.23%) |
Aug 23, 2023 | 204.66 | 207.53 | 203.24 | 206.60 | 12,194 | +2.70(+1.32%) |
Aug 22, 2023 | 205.21 | 205.47 | 203.50 | 203.90 | 21,190 | -1.51(-0.74%) |
Aug 21, 2023 | 204.60 | 205.63 | 203.16 | 205.41 | 17,041 | +2.57(+1.27%) |
Aug 18, 2023 | 199.80 | 203.53 | 199.39 | 202.84 | 26,185 | -0.27(-0.13%) |
Aug 17, 2023 | 207.01 | 207.21 | 202.82 | 203.11 | 29,476 | -5.93(-2.83%) |
Aug 16, 2023 | 209.69 | 210.91 | 208.49 | 209.04 | 12,293 | +1.38(+0.66%) |
Aug 15, 2023 | 208.01 | 210.82 | 207.65 | 207.66 | 28,835 | -3.48(-1.65%) |
Aug 14, 2023 | 209.27 | 211.22 | 208.24 | 211.14 | 11,682 | +0.00(+0.00%) |
Aug 11, 2023 | 213.00 | 213.00 | 210.39 | 211.14 | 15,230 | -3.66(-1.70%) |
Aug 10, 2023 | 215.04 | 218.28 | 213.91 | 214.80 | 20,532 | +5.42(+2.59%) |
Aug 09, 2023 | 209.30 | 211.29 | 207.93 | 209.38 | 11,528 | -0.21(-0.10%) |
Aug 08, 2023 | 208.00 | 209.59 | 206.46 | 209.59 | 52,300 | -1.62(-0.77%) |
Aug 07, 2023 | 211.10 | 213.39 | 209.87 | 211.21 | 15,009 | +1.01(+0.48%) |
Aug 04, 2023 | 211.44 | 213.29 | 209.94 | 210.20 | 13,194 | -0.67(-0.32%) |
Aug 03, 2023 | 210.30 | 211.35 | 209.52 | 210.87 | 25,366 | -1.80(-0.85%) |
Aug 02, 2023 | 216.02 | 216.02 | 212.60 | 212.67 | 23,560 | -4.50(-2.07%) |
Aug 01, 2023 | 217.66 | 219.15 | 216.17 | 217.17 | 38,705 | -4.33(-1.95%) |
Jul 31, 2023 | 223.81 | 224.54 | 221.36 | 221.50 | 10,966 | -0.22(-0.10%) |
Jul 28, 2023 | 220.32 | 222.90 | 219.94 | 221.72 | 25,715 | +11.12(+5.28%) |
Jul 27, 2023 | 213.42 | 213.90 | 210.48 | 210.60 | 27,070 | +4.10(+1.99%) |
Jul 26, 2023 | 203.78 | 207.11 | 203.22 | 206.50 | 40,996 | -1.31(-0.63%) |
Jul 25, 2023 | 209.18 | 210.42 | 206.24 | 207.80 | 22,530 | -2.41(-1.15%) |
Jul 24, 2023 | 208.94 | 210.62 | 208.29 | 210.21 | 14,834 | -3.23(-1.51%) |
Jul 21, 2023 | 212.11 | 213.64 | 211.93 | 213.44 | 8,587 | +3.94(+1.88%) |
Jul 20, 2023 | 209.62 | 210.76 | 208.50 | 209.50 | 14,309 | -1.60(-0.76%) |
Jul 19, 2023 | 211.15 | 211.68 | 210.12 | 211.10 | 12,545 | -0.70(-0.33%) |
Jul 18, 2023 | 210.19 | 212.49 | 209.50 | 211.80 | 34,300 | -3.29(-1.53%) |
Jul 17, 2023 | 216.98 | 217.17 | 214.58 | 215.09 | 18,629 | -8.46(-3.79%) |
Jul 14, 2023 | 223.28 | 224.70 | 223.28 | 223.55 | 13,479 | +2.56(+1.16%) |
Jul 13, 2023 | 220.50 | 221.47 | 219.90 | 220.99 | 28,978 | +3.75(+1.73%) |
Jul 12, 2023 | 215.11 | 218.01 | 214.27 | 217.24 | 20,560 | +6.01(+2.85%) |
Jul 11, 2023 | 210.99 | 211.70 | 209.93 | 211.23 | 21,096 | +4.43(+2.14%) |
Jul 10, 2023 | 203.56 | 207.12 | 203.56 | 206.80 | 13,923 | +2.34(+1.15%) |
Jul 07, 2023 | 203.61 | 205.59 | 202.16 | 204.46 | 22,618 | +3.16(+1.57%) |
Jul 06, 2023 | 202.59 | 203.16 | 199.19 | 201.30 | 27,115 | -8.31(-3.96%) |
Jul 05, 2023 | 211.72 | 212.46 | 209.50 | 209.61 | 48,338 | -4.09(-1.91%) |