Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 291.35 | 292.38 | 287.54 | 287.89 | 68,634 | -4.68(-1.60%) |
Jun 06, 2024 | 295.49 | 296.16 | 291.61 | 292.57 | 49,311 | -3.17(-1.07%) |
Jun 05, 2024 | 292.85 | 296.38 | 291.10 | 295.74 | 57,403 | +3.49(+1.19%) |
Jun 04, 2024 | 289.07 | 294.38 | 289.07 | 292.25 | 77,161 | +1.70(+0.59%) |
Jun 03, 2024 | 289.65 | 291.11 | 283.47 | 290.55 | 162,410 | +2.30(+0.80%) |
May 31, 2024 | 288.33 | 288.68 | 284.83 | 288.25 | 168,257 | +0.82(+0.29%) |
May 30, 2024 | 287.00 | 288.86 | 284.57 | 287.43 | 248,877 | -0.26(-0.09%) |
May 29, 2024 | 289.21 | 291.08 | 287.09 | 287.69 | 170,509 | -4.25(-1.46%) |
May 28, 2024 | 296.67 | 296.73 | 290.08 | 291.94 | 90,977 | -5.66(-1.90%) |
May 24, 2024 | 293.79 | 299.04 | 293.79 | 297.60 | 79,174 | +3.45(+1.17%) |
May 23, 2024 | 299.00 | 299.00 | 293.52 | 294.15 | 61,706 | -5.03(-1.68%) |
May 22, 2024 | 298.80 | 301.45 | 298.44 | 299.18 | 66,436 | -0.86(-0.29%) |
May 21, 2024 | 296.82 | 300.73 | 296.17 | 300.04 | 116,485 | +2.92(+0.98%) |
May 20, 2024 | 299.78 | 302.11 | 295.99 | 297.12 | 164,525 | -2.65(-0.88%) |
May 17, 2024 | 299.79 | 300.58 | 296.62 | 299.77 | 99,447 | -0.20(-0.07%) |
May 16, 2024 | 299.69 | 301.78 | 299.58 | 299.97 | 70,365 | -0.65(-0.22%) |
May 15, 2024 | 298.98 | 302.56 | 296.09 | 300.62 | 49,729 | +3.36(+1.13%) |
May 14, 2024 | 297.14 | 297.66 | 293.19 | 297.26 | 74,396 | +0.86(+0.29%) |
May 13, 2024 | 300.31 | 300.31 | 295.49 | 296.40 | 40,826 | -1.98(-0.66%) |
May 10, 2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56,380 | -0.78(-0.26%) |
May 09, 2024 | 296.44 | 299.30 | 295.50 | 299.16 | 69,379 | +3.22(+1.09%) |
May 08, 2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60,642 | -3.92(-1.31%) |
May 07, 2024 | 299.02 | 302.26 | 299.02 | 299.86 | 114,781 | +0.88(+0.29%) |
May 06, 2024 | 295.99 | 300.02 | 295.99 | 298.98 | 87,784 | +4.95(+1.68%) |
May 03, 2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97,591 | +3.05(+1.05%) |
May 02, 2024 | 288.76 | 292.32 | 286.34 | 290.98 | 92,186 | +3.64(+1.27%) |
May 01, 2024 | 283.14 | 291.18 | 281.37 | 287.34 | 96,893 | +4.69(+1.66%) |
Apr 30, 2024 | 282.48 | 284.99 | 282.48 | 282.65 | 84,127 | -1.18(-0.42%) |
Apr 29, 2024 | 287.52 | 287.52 | 282.56 | 283.83 | 138,801 | -2.46(-0.86%) |
Apr 26, 2024 | 288.73 | 289.81 | 285.67 | 286.29 | 110,967 | -1.17(-0.41%) |
Apr 25, 2024 | 295.97 | 303.00 | 283.82 | 287.46 | 196,700 | -14.90(-4.93%) |
Apr 24, 2024 | 298.11 | 302.85 | 297.79 | 302.36 | 110,610 | +1.95(+0.65%) |
Apr 23, 2024 | 303.71 | 304.94 | 300.33 | 300.41 | 120,240 | -2.60(-0.86%) |
Apr 22, 2024 | 298.40 | 303.83 | 294.05 | 303.01 | 94,081 | +5.05(+1.69%) |
Apr 19, 2024 | 293.26 | 298.55 | 291.34 | 297.96 | 153,552 | +5.58(+1.91%) |
Apr 18, 2024 | 295.83 | 296.89 | 291.24 | 292.38 | 86,242 | -2.47(-0.84%) |
Apr 17, 2024 | 298.64 | 298.72 | 294.38 | 294.85 | 102,448 | -2.16(-0.73%) |
Apr 16, 2024 | 298.37 | 299.58 | 296.15 | 297.01 | 84,745 | -2.97(-0.99%) |
Apr 15, 2024 | 306.00 | 309.27 | 299.54 | 299.98 | 111,645 | -5.87(-1.92%) |
Apr 12, 2024 | 307.23 | 308.37 | 303.77 | 305.85 | 83,185 | -3.87(-1.25%) |
Apr 11, 2024 | 312.77 | 312.77 | 308.49 | 309.72 | 94,279 | -3.17(-1.01%) |
Apr 10, 2024 | 312.88 | 314.63 | 310.69 | 312.89 | 91,048 | -2.17(-0.69%) |
Apr 09, 2024 | 315.21 | 315.93 | 312.55 | 315.06 | 110,149 | +0.90(+0.29%) |
Apr 08, 2024 | 309.78 | 316.06 | 307.21 | 314.16 | 150,971 | +4.38(+1.41%) |
Apr 05, 2024 | 303.84 | 312.54 | 303.84 | 309.78 | 139,393 | +5.78(+1.90%) |
Apr 04, 2024 | 306.07 | 309.34 | 302.75 | 304.00 | 78,179 | +0.19(+0.06%) |
Apr 03, 2024 | 300.17 | 304.93 | 298.83 | 303.81 | 57,095 | +1.87(+0.62%) |
Apr 02, 2024 | 303.60 | 304.48 | 300.57 | 301.94 | 102,980 | -3.97(-1.30%) |
Apr 01, 2024 | 307.66 | 308.08 | 303.94 | 305.91 | 161,047 | -2.05(-0.66%) |
Mar 28, 2024 | 309.08 | 309.08 | 306.63 | 307.96 | 94,252 | +0.22(+0.07%) |
Mar 27, 2024 | 305.26 | 308.31 | 304.76 | 307.74 | 57,226 | +4.39(+1.45%) |
Mar 26, 2024 | 302.01 | 305.36 | 300.48 | 303.35 | 107,232 | +2.26(+0.75%) |
Mar 25, 2024 | 302.37 | 304.22 | 300.54 | 301.09 | 213,421 | -2.30(-0.76%) |
Mar 22, 2024 | 304.63 | 304.63 | 301.23 | 303.39 | 90,142 | -1.45(-0.48%) |
Mar 21, 2024 | 304.38 | 308.64 | 303.39 | 304.83 | 74,951 | +0.28(+0.09%) |
Mar 20, 2024 | 305.99 | 306.00 | 302.74 | 304.55 | 79,825 | -1.57(-0.51%) |
Mar 19, 2024 | 300.29 | 306.14 | 300.06 | 306.12 | 112,153 | +4.57(+1.52%) |
Mar 18, 2024 | 303.50 | 304.78 | 299.85 | 301.55 | 118,821 | -2.27(-0.75%) |
Mar 15, 2024 | 307.29 | 310.51 | 302.67 | 303.81 | 396,996 | -5.15(-1.67%) |
Mar 14, 2024 | 307.78 | 309.57 | 305.84 | 308.97 | 286,482 | +0.69(+0.22%) |
Mar 13, 2024 | 309.75 | 312.38 | 307.76 | 308.28 | 101,818 | -1.16(-0.37%) |
Mar 12, 2024 | 305.28 | 310.04 | 304.30 | 309.44 | 95,228 | +4.05(+1.32%) |
Mar 11, 2024 | 307.29 | 307.67 | 305.15 | 305.39 | 70,046 | -2.79(-0.90%) |
Mar 08, 2024 | 310.66 | 313.56 | 307.80 | 308.18 | 81,310 | -2.15(-0.69%) |
Mar 07, 2024 | 310.09 | 315.63 | 309.26 | 310.33 | 113,265 | +0.52(+0.17%) |
Mar 06, 2024 | 305.85 | 310.68 | 304.60 | 309.81 | 426,151 | +5.18(+1.70%) |
Mar 05, 2024 | 302.37 | 305.66 | 300.51 | 304.62 | 137,472 | +1.78(+0.59%) |
Mar 04, 2024 | 299.12 | 304.12 | 298.25 | 302.85 | 217,836 | +4.99(+1.68%) |
Mar 01, 2024 | 297.60 | 298.99 | 294.37 | 297.85 | 98,543 | -0.34(-0.11%) |
Feb 29, 2024 | 299.60 | 300.28 | 294.94 | 298.19 | 163,702 | -0.37(-0.12%) |
Feb 28, 2024 | 294.51 | 299.07 | 293.18 | 298.56 | 105,455 | +3.76(+1.28%) |
Feb 27, 2024 | 294.40 | 295.67 | 292.93 | 294.80 | 171,412 | -0.38(-0.13%) |
Feb 26, 2024 | 300.60 | 300.60 | 295.07 | 295.18 | 163,937 | -3.13(-1.05%) |
Feb 23, 2024 | 282.62 | 301.51 | 281.72 | 298.31 | 224,713 | +22.10(+8.00%) |
Feb 22, 2024 | 273.87 | 277.04 | 273.20 | 276.21 | 132,451 | +3.99(+1.46%) |
Feb 21, 2024 | 271.14 | 272.80 | 270.08 | 272.23 | 70,491 | -0.70(-0.26%) |
Feb 20, 2024 | 271.06 | 273.20 | 269.15 | 272.93 | 100,244 | -0.62(-0.23%) |
Feb 16, 2024 | 277.15 | 277.86 | 272.97 | 273.55 | 82,849 | -4.46(-1.61%) |
Feb 15, 2024 | 277.25 | 279.42 | 276.09 | 278.01 | 106,311 | +1.55(+0.56%) |
Feb 14, 2024 | 275.17 | 278.15 | 272.81 | 276.46 | 113,218 | +2.99(+1.09%) |
Feb 13, 2024 | 278.88 | 281.50 | 272.26 | 273.48 | 140,923 | -8.82(-3.12%) |
Feb 12, 2024 | 280.42 | 282.69 | 280.42 | 282.29 | 164,071 | +1.04(+0.37%) |
Feb 09, 2024 | 276.58 | 281.43 | 272.17 | 281.25 | 112,564 | +4.85(+1.76%) |
Feb 08, 2024 | 276.83 | 277.89 | 275.24 | 276.40 | 105,005 | -1.43(-0.51%) |
Feb 07, 2024 | 274.18 | 279.23 | 272.11 | 277.83 | 107,161 | +3.88(+1.42%) |
Feb 06, 2024 | 275.00 | 275.00 | 269.20 | 273.94 | 99,870 | -1.78(-0.64%) |
Feb 05, 2024 | 275.73 | 276.81 | 273.63 | 275.72 | 176,284 | -1.87(-0.67%) |
Feb 02, 2024 | 278.71 | 278.93 | 276.45 | 277.59 | 106,685 | -2.28(-0.81%) |
Feb 01, 2024 | 279.13 | 281.07 | 274.77 | 279.87 | 113,194 | +0.94(+0.34%) |
Jan 31, 2024 | 280.48 | 287.17 | 278.30 | 278.93 | 164,497 | -2.37(-0.84%) |
Jan 30, 2024 | 278.58 | 282.13 | 278.58 | 281.30 | 127,093 | +3.09(+1.11%) |
Jan 29, 2024 | 275.57 | 278.33 | 273.88 | 278.21 | 110,536 | +3.04(+1.10%) |
Jan 26, 2024 | 278.45 | 278.60 | 274.93 | 275.17 | 104,446 | -2.75(-0.99%) |
Jan 25, 2024 | 281.84 | 282.16 | 277.17 | 277.92 | 100,091 | -2.60(-0.93%) |
Jan 24, 2024 | 282.60 | 282.60 | 279.54 | 280.52 | 110,022 | -0.30(-0.11%) |
Jan 23, 2024 | 281.87 | 281.87 | 278.93 | 280.82 | 126,364 | -0.41(-0.15%) |
Jan 22, 2024 | 278.91 | 282.29 | 278.91 | 281.23 | 134,660 | +2.93(+1.05%) |
Jan 19, 2024 | 277.32 | 278.98 | 275.20 | 278.30 | 143,364 | +1.96(+0.71%) |
Jan 18, 2024 | 274.63 | 276.37 | 273.09 | 276.34 | 91,135 | +1.73(+0.63%) |
Jan 17, 2024 | 273.24 | 275.43 | 272.47 | 274.61 | 79,916 | -0.02(-0.01%) |
Jan 16, 2024 | 272.21 | 275.21 | 271.03 | 274.63 | 161,319 | +0.77(+0.28%) |
Jan 12, 2024 | 273.13 | 275.12 | 271.68 | 273.87 | 186,089 | +2.19(+0.80%) |
Jan 11, 2024 | 272.75 | 274.05 | 271.54 | 271.68 | 158,054 | -1.67(-0.61%) |
Jan 10, 2024 | 274.38 | 277.86 | 271.98 | 273.35 | 103,003 | -0.91(-0.33%) |
Jan 09, 2024 | 276.29 | 277.23 | 273.54 | 274.25 | 99,792 | -4.12(-1.48%) |
Jan 08, 2024 | 273.14 | 278.40 | 273.14 | 278.37 | 92,157 | +5.85(+2.15%) |
Jan 05, 2024 | 272.21 | 274.10 | 271.42 | 272.52 | 129,929 | -0.46(-0.17%) |
Jan 04, 2024 | 271.94 | 275.24 | 271.94 | 272.98 | 187,076 | +0.74(+0.27%) |
Jan 03, 2024 | 275.55 | 275.55 | 271.46 | 272.23 | 114,866 | -4.59(-1.66%) |
Jan 02, 2024 | 283.29 | 283.32 | 275.90 | 276.82 | 143,444 | -8.62(-3.02%) |
Dec 29, 2023 | 288.19 | 288.19 | 284.61 | 285.44 | 57,184 | -2.02(-0.70%) |
Dec 28, 2023 | 287.15 | 288.35 | 286.19 | 287.46 | 48,281 | -0.61(-0.21%) |
Dec 27, 2023 | 285.56 | 288.07 | 284.61 | 288.07 | 92,199 | +1.25(+0.43%) |
Dec 26, 2023 | 285.59 | 287.09 | 284.68 | 286.82 | 47,556 | +1.68(+0.59%) |
Dec 22, 2023 | 281.21 | 285.38 | 281.06 | 285.15 | 114,898 | +4.23(+1.51%) |
Dec 21, 2023 | 278.56 | 281.20 | 277.57 | 280.92 | 135,031 | +2.89(+1.04%) |
Dec 20, 2023 | 280.81 | 284.36 | 277.84 | 278.03 | 163,338 | -2.78(-0.99%) |
Dec 19, 2023 | 279.68 | 282.41 | 279.68 | 280.81 | 322,333 | +1.45(+0.52%) |
Dec 18, 2023 | 278.30 | 279.36 | 275.32 | 279.36 | 112,853 | +0.61(+0.22%) |
Dec 15, 2023 | 280.82 | 282.62 | 276.85 | 278.75 | 270,184 | -3.89(-1.38%) |
Dec 14, 2023 | 281.60 | 284.50 | 279.41 | 282.64 | 179,179 | +2.08(+0.74%) |
Dec 13, 2023 | 277.12 | 280.92 | 274.87 | 280.56 | 160,508 | +3.31(+1.19%) |
Dec 12, 2023 | 276.99 | 278.92 | 275.63 | 277.25 | 128,022 | +0.06(+0.02%) |
Dec 11, 2023 | 273.76 | 278.25 | 270.72 | 277.19 | 97,487 | +3.20(+1.17%) |
Dec 08, 2023 | 274.23 | 275.19 | 272.56 | 273.99 | 72,880 | -0.24(-0.09%) |
Dec 07, 2023 | 276.46 | 277.40 | 272.50 | 274.23 | 251,825 | -2.73(-0.99%) |
Dec 06, 2023 | 280.86 | 281.85 | 276.28 | 276.96 | 293,909 | -3.62(-1.29%) |
Dec 05, 2023 | 283.79 | 285.76 | 278.70 | 280.58 | 175,919 | -3.41(-1.20%) |
Dec 04, 2023 | 284.39 | 285.72 | 281.82 | 283.99 | 289,658 | +0.49(+0.17%) |
Dec 01, 2023 | 282.65 | 284.30 | 278.27 | 283.50 | 196,646 | +0.94(+0.33%) |
Nov 30, 2023 | 280.01 | 282.60 | 278.86 | 282.56 | 185,879 | +1.85(+0.66%) |
Nov 29, 2023 | 278.17 | 282.02 | 277.03 | 280.71 | 199,221 | +3.70(+1.34%) |
Nov 28, 2023 | 277.71 | 279.26 | 276.08 | 277.01 | 138,330 | -1.49(-0.53%) |
Nov 27, 2023 | 275.70 | 279.53 | 272.58 | 278.49 | 233,033 | +3.09(+1.12%) |
Nov 24, 2023 | 274.97 | 276.25 | 273.89 | 275.40 | 97,571 | -0.27(-0.10%) |
Nov 22, 2023 | 274.89 | 276.22 | 273.77 | 275.67 | 186,987 | +1.58(+0.57%) |
Nov 21, 2023 | 271.81 | 275.09 | 270.63 | 274.10 | 134,591 | +2.45(+0.90%) |
Nov 20, 2023 | 269.68 | 273.49 | 269.68 | 271.64 | 148,433 | +1.37(+0.51%) |
Nov 17, 2023 | 272.07 | 272.07 | 269.44 | 270.28 | 112,186 | +0.28(+0.10%) |
Nov 16, 2023 | 267.93 | 270.54 | 264.05 | 270.00 | 144,485 | +1.89(+0.71%) |
Nov 15, 2023 | 269.97 | 269.97 | 266.96 | 268.10 | 138,236 | -0.80(-0.30%) |
Nov 14, 2023 | 269.21 | 270.06 | 265.76 | 268.90 | 133,040 | +4.24(+1.60%) |
Nov 13, 2023 | 264.81 | 265.73 | 263.05 | 264.66 | 141,170 | -0.73(-0.27%) |
Nov 10, 2023 | 260.50 | 265.79 | 258.83 | 265.39 | 167,614 | +5.41(+2.08%) |
Nov 09, 2023 | 263.23 | 263.23 | 258.77 | 259.98 | 164,948 | -2.05(-0.78%) |
Nov 08, 2023 | 263.07 | 263.07 | 259.91 | 262.03 | 179,950 | +0.07(+0.03%) |
Nov 07, 2023 | 262.26 | 263.59 | 260.78 | 261.96 | 179,332 | -0.28(-0.11%) |
Nov 06, 2023 | 262.02 | 263.63 | 260.96 | 262.24 | 194,350 | +0.63(+0.24%) |
Nov 03, 2023 | 260.38 | 264.29 | 259.54 | 261.61 | 94,377 | +2.86(+1.11%) |
Nov 02, 2023 | 258.45 | 259.27 | 254.80 | 258.75 | 240,065 | +2.24(+0.87%) |
Nov 01, 2023 | 253.74 | 257.00 | 251.58 | 256.51 | 190,619 | +3.98(+1.58%) |
Oct 31, 2023 | 250.62 | 253.73 | 246.47 | 252.53 | 183,578 | +1.91(+0.76%) |
Oct 30, 2023 | 246.29 | 251.75 | 243.32 | 250.61 | 185,493 | +9.61(+3.99%) |
Oct 27, 2023 | 247.41 | 247.41 | 240.44 | 241.00 | 161,045 | -6.30(-2.55%) |
Oct 26, 2023 | 225.76 | 252.76 | 225.36 | 247.30 | 469,210 | +27.85(+12.69%) |
Oct 25, 2023 | 222.43 | 223.96 | 218.83 | 219.45 | 163,579 | -3.10(-1.39%) |
Oct 24, 2023 | 226.00 | 226.39 | 221.81 | 222.55 | 211,582 | -1.36(-0.61%) |
Oct 23, 2023 | 223.50 | 226.44 | 222.83 | 223.91 | 127,590 | -0.32(-0.14%) |
Oct 20, 2023 | 226.60 | 228.07 | 221.38 | 224.23 | 100,418 | -1.67(-0.74%) |
Oct 19, 2023 | 228.08 | 229.75 | 225.48 | 225.89 | 136,731 | -3.31(-1.44%) |
Oct 18, 2023 | 232.65 | 233.82 | 229.02 | 229.20 | 111,977 | -4.66(-1.99%) |
Oct 17, 2023 | 233.02 | 235.66 | 231.59 | 233.86 | 297,383 | +0.59(+0.25%) |
Oct 16, 2023 | 227.02 | 233.57 | 225.39 | 233.27 | 239,197 | +8.44(+3.75%) |
Oct 13, 2023 | 227.72 | 228.72 | 224.73 | 224.84 | 137,196 | -2.56(-1.13%) |
Oct 12, 2023 | 233.37 | 233.80 | 227.19 | 227.40 | 143,395 | -5.97(-2.56%) |
Oct 11, 2023 | 235.06 | 236.31 | 232.28 | 233.37 | 71,823 | -1.68(-0.72%) |
Oct 10, 2023 | 233.00 | 236.38 | 232.39 | 235.06 | 113,710 | +2.39(+1.03%) |
Oct 09, 2023 | 230.62 | 233.55 | 229.42 | 232.66 | 92,593 | +0.20(+0.09%) |
Oct 06, 2023 | 227.66 | 233.05 | 224.85 | 232.46 | 141,634 | +3.97(+1.74%) |
Oct 05, 2023 | 229.16 | 230.60 | 226.90 | 228.50 | 139,519 | -0.45(-0.20%) |
Oct 04, 2023 | 225.93 | 229.04 | 223.41 | 228.95 | 169,566 | +4.31(+1.92%) |
Oct 03, 2023 | 227.77 | 229.20 | 223.58 | 224.64 | 220,554 | -3.87(-1.69%) |
Oct 02, 2023 | 231.60 | 231.77 | 227.65 | 228.51 | 187,434 | -4.69(-2.01%) |
Sep 29, 2023 | 235.03 | 238.78 | 232.34 | 233.20 | 156,691 | -0.31(-0.13%) |
Sep 28, 2023 | 231.95 | 234.38 | 230.29 | 233.51 | 163,894 | +0.97(+0.42%) |
Sep 27, 2023 | 237.84 | 239.73 | 231.48 | 232.54 | 179,886 | -5.50(-2.31%) |
Sep 26, 2023 | 239.93 | 241.27 | 236.44 | 238.04 | 254,856 | -2.91(-1.21%) |
Sep 25, 2023 | 242.52 | 242.50 | 240.71 | 240.95 | 176,177 | -1.57(-0.65%) |
Sep 22, 2023 | 246.11 | 247.36 | 242.34 | 242.52 | 183,177 | -3.17(-1.29%) |
Sep 21, 2023 | 247.78 | 248.28 | 244.17 | 245.69 | 502,585 | -4.53(-1.81%) |
Sep 20, 2023 | 251.98 | 254.27 | 249.77 | 250.21 | 222,010 | -1.76(-0.70%) |
Sep 19, 2023 | 252.59 | 255.16 | 251.37 | 251.98 | 294,132 | -2.32(-0.91%) |
Sep 18, 2023 | 248.67 | 255.80 | 248.63 | 254.30 | 474,401 | +5.42(+2.18%) |
Sep 15, 2023 | 245.28 | 250.03 | 244.96 | 248.88 | 3,796,682 | +3.37(+1.37%) |
Sep 14, 2023 | 248.31 | 249.57 | 244.66 | 245.51 | 310,281 | -2.35(-0.95%) |
Sep 13, 2023 | 248.58 | 249.82 | 245.52 | 247.87 | 377,225 | -1.20(-0.48%) |
Sep 12, 2023 | 250.31 | 254.66 | 247.81 | 249.07 | 329,951 | -2.76(-1.10%) |
Sep 11, 2023 | 252.04 | 255.19 | 249.73 | 251.83 | 261,693 | +0.10(+0.04%) |
Sep 08, 2023 | 249.92 | 253.84 | 248.28 | 251.73 | 287,770 | +1.36(+0.54%) |
Sep 07, 2023 | 246.32 | 256.14 | 243.74 | 250.36 | 346,821 | +3.47(+1.40%) |
Sep 06, 2023 | 237.75 | 247.44 | 237.75 | 246.90 | 373,833 | +7.68(+3.21%) |
Sep 05, 2023 | 243.91 | 252.41 | 237.81 | 239.22 | 511,106 | +5.67(+2.43%) |
Sep 01, 2023 | 233.26 | 235.52 | 230.35 | 233.55 | 228,187 | +1.91(+0.83%) |
Aug 31, 2023 | 228.84 | 232.21 | 225.38 | 231.64 | 310,698 | +4.01(+1.76%) |
Aug 30, 2023 | 223.52 | 228.10 | 222.08 | 227.62 | 142,512 | +3.85(+1.72%) |
Aug 29, 2023 | 225.52 | 226.97 | 219.59 | 223.77 | 119,574 | -1.59(-0.71%) |
Aug 28, 2023 | 221.87 | 226.75 | 219.70 | 225.37 | 161,716 | +4.25(+1.92%) |
Aug 25, 2023 | 220.12 | 221.96 | 217.33 | 221.11 | 159,849 | +1.15(+0.52%) |
Aug 24, 2023 | 219.02 | 220.33 | 217.05 | 219.97 | 153,272 | +0.74(+0.34%) |
Aug 23, 2023 | 215.12 | 219.36 | 214.65 | 219.23 | 179,127 | +3.53(+1.63%) |
Aug 22, 2023 | 215.69 | 215.74 | 212.43 | 215.71 | 95,415 | +1.81(+0.85%) |
Aug 21, 2023 | 214.38 | 215.99 | 212.85 | 213.90 | 263,865 | -1.11(-0.51%) |
Aug 18, 2023 | 218.22 | 218.49 | 214.91 | 215.00 | 101,755 | -4.33(-1.97%) |
Aug 17, 2023 | 218.82 | 222.63 | 217.59 | 219.33 | 271,082 | +0.70(+0.32%) |
Aug 16, 2023 | 217.83 | 219.00 | 216.04 | 218.63 | 83,117 | +0.61(+0.28%) |
Aug 15, 2023 | 216.74 | 218.30 | 215.77 | 218.03 | 83,109 | +0.00(+0.00%) |
Aug 14, 2023 | 218.66 | 218.80 | 215.90 | 218.03 | 130,261 | -0.99(-0.45%) |
Aug 11, 2023 | 217.19 | 219.43 | 217.04 | 219.01 | 49,214 | +1.00(+0.46%) |
Aug 10, 2023 | 219.57 | 219.96 | 216.48 | 218.01 | 84,537 | -0.04(-0.02%) |
Aug 09, 2023 | 219.46 | 220.90 | 217.18 | 218.05 | 114,229 | -1.44(-0.66%) |
Aug 08, 2023 | 217.29 | 220.20 | 213.68 | 219.49 | 178,950 | -0.38(-0.17%) |
Aug 07, 2023 | 220.03 | 222.31 | 218.51 | 219.87 | 108,071 | +0.39(+0.18%) |
Aug 04, 2023 | 224.33 | 225.39 | 219.23 | 219.48 | 232,862 | -4.93(-2.20%) |
Aug 03, 2023 | 222.10 | 225.21 | 221.51 | 224.41 | 157,149 | +0.71(+0.32%) |
Aug 02, 2023 | 224.52 | 226.41 | 222.50 | 223.70 | 107,338 | -3.19(-1.40%) |
Aug 01, 2023 | 228.98 | 231.88 | 226.70 | 226.89 | 146,651 | -2.57(-1.12%) |
Jul 31, 2023 | 234.41 | 236.66 | 228.01 | 229.46 | 161,049 | -5.05(-2.15%) |
Jul 28, 2023 | 230.82 | 236.65 | 228.98 | 234.50 | 295,090 | +5.14(+2.24%) |
Jul 27, 2023 | 218.03 | 232.90 | 213.68 | 229.37 | 490,144 | +15.14(+7.07%) |
Jul 26, 2023 | 215.34 | 215.93 | 212.90 | 214.22 | 205,060 | -1.16(-0.54%) |
Jul 25, 2023 | 212.84 | 216.30 | 204.28 | 215.39 | 179,037 | +2.27(+1.07%) |
Jul 24, 2023 | 212.45 | 214.53 | 212.45 | 213.12 | 176,777 | +0.28(+0.13%) |
Jul 21, 2023 | 213.03 | 214.19 | 211.20 | 212.84 | 171,747 | +1.09(+0.51%) |
Jul 20, 2023 | 211.46 | 212.40 | 208.81 | 211.76 | 178,570 | -1.24(-0.58%) |
Jul 19, 2023 | 211.19 | 215.03 | 209.54 | 213.00 | 253,633 | +2.29(+1.09%) |
Jul 18, 2023 | 208.51 | 211.87 | 208.51 | 210.71 | 249,809 | +2.56(+1.23%) |
Jul 17, 2023 | 208.10 | 208.40 | 206.10 | 208.15 | 186,306 | +0.05(+0.02%) |
Jul 14, 2023 | 210.75 | 210.75 | 207.41 | 208.10 | 161,255 | -1.86(-0.89%) |
Jul 13, 2023 | 206.27 | 211.46 | 204.74 | 209.96 | 317,372 | +4.39(+2.14%) |
Jul 12, 2023 | 206.82 | 207.08 | 204.83 | 205.57 | 184,671 | +1.69(+0.83%) |
Jul 11, 2023 | 197.87 | 204.24 | 197.87 | 203.88 | 121,161 | +7.01(+3.56%) |
Jul 10, 2023 | 196.02 | 198.93 | 195.45 | 196.87 | 257,183 | +0.25(+0.13%) |
Jul 07, 2023 | 193.53 | 198.44 | 192.12 | 196.62 | 177,288 | +3.48(+1.80%) |
Jul 06, 2023 | 190.08 | 194.26 | 188.13 | 193.14 | 180,468 | +0.15(+0.08%) |
Jul 05, 2023 | 194.97 | 194.97 | 192.04 | 192.99 | 169,157 | -2.37(-1.22%) |