Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 1,680,343 | -6.62(-2.40%) |
Jun 13, 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 1,382,714 | -6.51(-2.31%) |
Jun 12, 2024 | 280.99 | 285.84 | 278.59 | 281.98 | 1,659,402 | +5.04(+1.82%) |
Jun 11, 2024 | 275.80 | 277.36 | 270.90 | 276.93 | 1,127,075 | +1.08(+0.39%) |
Jun 10, 2024 | 267.21 | 276.33 | 267.09 | 275.86 | 1,358,599 | +4.94(+1.82%) |
Jun 07, 2024 | 271.81 | 276.01 | 269.83 | 270.92 | 1,215,669 | -0.12(-0.04%) |
Jun 06, 2024 | 273.65 | 274.18 | 270.55 | 271.04 | 1,443,452 | -3.68(-1.34%) |
Jun 05, 2024 | 269.09 | 275.09 | 267.81 | 274.71 | 1,698,582 | +9.37(+3.53%) |
Jun 04, 2024 | 266.51 | 270.27 | 264.69 | 265.35 | 1,851,011 | -3.63(-1.35%) |
Jun 03, 2024 | 274.63 | 276.53 | 264.15 | 268.97 | 1,277,849 | -2.15(-0.79%) |
May 31, 2024 | 270.86 | 272.92 | 263.27 | 271.12 | 3,076,962 | +0.67(+0.25%) |
May 30, 2024 | 270.45 | 273.31 | 269.26 | 270.46 | 1,791,824 | -2.39(-0.88%) |
May 29, 2024 | 273.46 | 276.19 | 272.42 | 272.85 | 1,702,345 | -5.78(-2.07%) |
May 28, 2024 | 275.56 | 281.21 | 275.13 | 278.63 | 1,509,196 | +2.45(+0.89%) |
May 24, 2024 | 277.33 | 279.76 | 274.56 | 276.18 | 1,324,670 | +4.43(+1.63%) |
May 23, 2024 | 278.88 | 278.88 | 268.71 | 271.74 | 2,335,301 | -6.09(-2.19%) |
May 22, 2024 | 276.01 | 279.24 | 274.25 | 277.83 | 2,192,237 | +4.39(+1.61%) |
May 21, 2024 | 268.30 | 274.50 | 267.21 | 273.44 | 1,160,176 | +0.85(+0.31%) |
May 20, 2024 | 267.03 | 273.54 | 266.57 | 272.59 | 1,276,079 | +5.83(+2.19%) |
May 17, 2024 | 268.75 | 269.21 | 264.81 | 266.76 | 1,349,465 | -1.88(-0.70%) |
May 16, 2024 | 270.13 | 272.39 | 268.58 | 268.64 | 1,555,684 | -2.38(-0.88%) |
May 15, 2024 | 269.19 | 271.31 | 266.79 | 271.02 | 2,239,478 | +4.32(+1.62%) |
May 14, 2024 | 263.75 | 267.47 | 262.99 | 266.70 | 1,624,215 | +3.72(+1.41%) |
May 13, 2024 | 263.04 | 265.68 | 262.06 | 262.98 | 1,400,215 | +2.19(+0.84%) |
May 10, 2024 | 261.56 | 263.05 | 259.25 | 260.79 | 1,076,399 | +0.93(+0.36%) |
May 09, 2024 | 259.58 | 260.94 | 257.15 | 259.87 | 1,784,164 | +0.59(+0.23%) |
May 08, 2024 | 254.66 | 259.36 | 254.66 | 259.28 | 1,642,391 | +1.56(+0.60%) |
May 07, 2024 | 259.64 | 261.06 | 257.40 | 257.72 | 1,611,185 | -0.98(-0.38%) |
May 06, 2024 | 258.33 | 259.56 | 255.75 | 258.70 | 2,221,658 | +1.77(+0.69%) |
May 03, 2024 | 260.06 | 261.17 | 256.19 | 256.93 | 2,522,225 | +3.58(+1.41%) |
May 02, 2024 | 252.53 | 254.47 | 244.32 | 253.35 | 2,325,393 | +4.82(+1.94%) |
May 01, 2024 | 252.44 | 257.29 | 245.67 | 248.53 | 3,551,135 | -6.74(-2.64%) |
Apr 30, 2024 | 256.80 | 260.21 | 249.61 | 255.27 | 4,817,131 | +9.03(+3.67%) |
Apr 29, 2024 | 241.88 | 247.05 | 241.26 | 246.24 | 2,975,503 | +4.41(+1.83%) |
Apr 26, 2024 | 236.10 | 243.41 | 235.54 | 241.83 | 2,066,795 | +4.60(+1.94%) |
Apr 25, 2024 | 236.01 | 238.73 | 232.91 | 237.23 | 2,059,578 | +3.03(+1.29%) |
Apr 24, 2024 | 234.62 | 236.84 | 231.49 | 234.20 | 3,824,286 | +9.40(+4.18%) |
Apr 23, 2024 | 218.24 | 226.08 | 218.06 | 224.80 | 3,034,144 | +6.93(+3.18%) |
Apr 22, 2024 | 217.89 | 219.41 | 213.56 | 217.88 | 2,238,362 | +3.53(+1.65%) |
Apr 19, 2024 | 218.56 | 219.55 | 212.26 | 214.35 | 2,770,644 | -4.22(-1.93%) |
Apr 18, 2024 | 221.21 | 222.58 | 216.57 | 218.56 | 3,507,603 | -7.54(-3.34%) |
Apr 17, 2024 | 230.24 | 230.63 | 225.03 | 226.11 | 1,978,033 | -3.75(-1.63%) |
Apr 16, 2024 | 230.79 | 231.71 | 227.16 | 229.85 | 1,660,599 | +0.57(+0.25%) |
Apr 15, 2024 | 236.64 | 236.65 | 227.57 | 229.28 | 2,312,439 | -3.49(-1.50%) |
Apr 12, 2024 | 238.76 | 240.03 | 231.92 | 232.77 | 2,607,132 | -10.68(-4.39%) |
Apr 11, 2024 | 241.98 | 244.02 | 239.66 | 243.46 | 1,742,736 | +3.24(+1.35%) |
Apr 10, 2024 | 245.85 | 247.62 | 239.34 | 240.22 | 2,035,548 | -10.71(-4.27%) |
Apr 09, 2024 | 246.32 | 251.06 | 245.49 | 250.93 | 1,712,327 | +6.89(+2.82%) |
Apr 08, 2024 | 241.28 | 245.33 | 241.05 | 244.04 | 1,192,334 | +3.90(+1.62%) |
Apr 05, 2024 | 239.39 | 240.66 | 237.99 | 240.15 | 1,623,393 | +1.83(+0.77%) |
Apr 04, 2024 | 246.34 | 247.20 | 237.12 | 238.31 | 2,509,796 | -4.69(-1.93%) |
Apr 03, 2024 | 238.23 | 243.44 | 237.15 | 243.01 | 1,065,558 | +3.10(+1.29%) |
Apr 02, 2024 | 242.95 | 242.95 | 238.74 | 239.91 | 1,613,636 | -5.49(-2.24%) |
Apr 01, 2024 | 247.49 | 250.97 | 243.96 | 245.40 | 1,483,162 | -1.48(-0.60%) |
Mar 28, 2024 | 245.01 | 247.42 | 246.77 | 246.88 | 1,944,889 | +2.32(+0.95%) |
Mar 27, 2024 | 241.38 | 245.26 | 239.62 | 244.56 | 1,637,081 | +6.36(+2.67%) |
Mar 26, 2024 | 241.32 | 242.46 | 237.93 | 238.20 | 1,447,890 | -1.28(-0.53%) |
Mar 25, 2024 | 240.04 | 241.65 | 237.75 | 239.48 | 1,709,583 | -3.98(-1.63%) |
Mar 22, 2024 | 243.47 | 246.29 | 242.44 | 243.46 | 2,244,586 | -1.77(-0.72%) |
Mar 21, 2024 | 245.77 | 249.08 | 243.68 | 245.23 | 2,937,086 | +4.82(+2.01%) |
Mar 20, 2024 | 234.74 | 240.87 | 233.71 | 240.41 | 2,109,809 | +5.88(+2.51%) |
Mar 19, 2024 | 233.06 | 236.27 | 231.71 | 234.52 | 2,189,564 | -0.24(-0.10%) |
Mar 18, 2024 | 238.28 | 240.09 | 234.45 | 234.76 | 2,254,573 | -0.91(-0.39%) |
Mar 15, 2024 | 232.65 | 237.43 | 231.17 | 235.67 | 5,873,478 | -6.14(-2.54%) |
Mar 14, 2024 | 248.38 | 249.37 | 239.42 | 241.81 | 3,547,963 | -7.19(-2.89%) |
Mar 13, 2024 | 251.70 | 252.35 | 248.19 | 249.01 | 2,477,168 | -6.43(-2.52%) |
Mar 12, 2024 | 254.18 | 255.96 | 249.75 | 255.44 | 2,121,015 | +4.14(+1.65%) |
Mar 11, 2024 | 248.66 | 252.31 | 247.75 | 251.30 | 2,036,470 | +1.25(+0.50%) |
Mar 08, 2024 | 257.88 | 260.84 | 249.81 | 250.05 | 2,501,607 | -6.95(-2.71%) |
Mar 07, 2024 | 251.73 | 262.18 | 251.18 | 257.00 | 2,965,547 | +7.73(+3.10%) |
Mar 06, 2024 | 250.09 | 253.35 | 248.37 | 249.28 | 2,547,772 | +2.77(+1.12%) |
Mar 05, 2024 | 249.73 | 252.28 | 244.85 | 246.51 | 2,337,673 | -5.79(-2.30%) |
Mar 04, 2024 | 257.45 | 257.45 | 251.74 | 252.30 | 2,688,714 | -3.19(-1.25%) |
Mar 01, 2024 | 249.90 | 257.04 | 248.32 | 255.49 | 2,464,131 | +7.72(+3.12%) |
Feb 29, 2024 | 245.99 | 248.33 | 243.73 | 247.77 | 3,400,891 | +5.71(+2.36%) |
Feb 28, 2024 | 241.20 | 243.93 | 240.10 | 242.06 | 1,500,502 | -1.74(-0.71%) |
Feb 27, 2024 | 243.95 | 250.84 | 243.07 | 243.80 | 2,457,574 | +1.93(+0.80%) |
Feb 26, 2024 | 238.47 | 243.07 | 238.26 | 241.87 | 1,608,445 | +4.90(+2.07%) |
Feb 23, 2024 | 238.93 | 239.43 | 235.63 | 236.97 | 1,832,212 | -0.64(-0.27%) |
Feb 22, 2024 | 239.57 | 240.50 | 235.25 | 237.62 | 3,198,473 | +4.15(+1.78%) |
Feb 21, 2024 | 228.21 | 233.50 | 227.86 | 233.47 | 1,652,823 | +3.94(+1.72%) |
Feb 20, 2024 | 228.19 | 230.38 | 225.52 | 229.53 | 2,157,268 | -0.80(-0.35%) |
Feb 16, 2024 | 232.66 | 234.83 | 229.48 | 230.34 | 1,487,934 | -2.31(-0.99%) |
Feb 15, 2024 | 233.57 | 236.26 | 232.19 | 232.65 | 2,094,037 | +0.53(+0.23%) |
Feb 14, 2024 | 232.12 | 233.61 | 230.60 | 232.12 | 1,839,326 | +1.88(+0.81%) |
Feb 13, 2024 | 228.29 | 232.39 | 226.31 | 230.25 | 2,744,985 | -4.57(-1.95%) |
Feb 12, 2024 | 232.16 | 239.36 | 231.27 | 234.82 | 2,809,569 | +3.10(+1.34%) |
Feb 09, 2024 | 228.06 | 231.82 | 226.53 | 231.72 | 2,642,283 | +5.68(+2.51%) |
Feb 08, 2024 | 219.70 | 227.05 | 219.70 | 226.04 | 2,862,271 | +6.41(+2.92%) |
Feb 07, 2024 | 223.23 | 223.23 | 216.89 | 219.63 | 2,810,284 | -1.62(-0.73%) |
Feb 06, 2024 | 219.24 | 223.65 | 217.12 | 221.25 | 3,979,825 | +1.97(+0.90%) |
Feb 05, 2024 | 216.64 | 221.66 | 216.29 | 219.28 | 4,129,425 | +5.98(+2.80%) |
Feb 02, 2024 | 208.51 | 213.87 | 208.21 | 213.30 | 2,153,206 | +1.96(+0.93%) |
Feb 01, 2024 | 210.03 | 212.36 | 207.79 | 211.34 | 1,983,807 | +2.42(+1.16%) |
Jan 31, 2024 | 211.21 | 213.63 | 208.10 | 208.91 | 3,175,624 | -4.56(-2.14%) |
Jan 30, 2024 | 213.86 | 215.54 | 212.55 | 213.48 | 1,721,054 | -2.28(-1.06%) |
Jan 29, 2024 | 215.22 | 215.86 | 211.61 | 215.76 | 1,842,504 | +2.33(+1.09%) |
Jan 26, 2024 | 216.41 | 217.23 | 212.68 | 213.43 | 2,443,744 | -4.26(-1.96%) |
Jan 25, 2024 | 221.24 | 222.13 | 216.12 | 217.69 | 2,571,478 | -2.26(-1.03%) |
Jan 24, 2024 | 220.98 | 223.10 | 217.92 | 219.95 | 2,820,934 | -2.22(-1.00%) |
Jan 23, 2024 | 218.62 | 223.10 | 217.73 | 222.17 | 2,509,710 | +5.05(+2.33%) |
Jan 22, 2024 | 217.90 | 221.25 | 215.64 | 217.12 | 2,464,597 | +0.48(+0.22%) |
Jan 19, 2024 | 211.66 | 217.73 | 210.79 | 216.64 | 2,771,885 | +6.70(+3.19%) |
Jan 18, 2024 | 209.05 | 211.00 | 207.32 | 209.95 | 3,173,028 | +6.08(+2.98%) |
Jan 17, 2024 | 204.31 | 204.38 | 200.00 | 203.87 | 2,163,318 | -3.48(-1.68%) |
Jan 16, 2024 | 209.03 | 209.75 | 204.69 | 207.35 | 1,763,468 | -0.12(-0.06%) |
Jan 12, 2024 | 209.64 | 210.54 | 205.94 | 207.47 | 1,258,131 | -2.36(-1.13%) |
Jan 11, 2024 | 209.33 | 210.82 | 205.68 | 209.83 | 2,155,820 | +0.20(+0.09%) |
Jan 10, 2024 | 210.19 | 210.84 | 205.55 | 209.63 | 1,773,321 | -0.42(-0.20%) |
Jan 09, 2024 | 206.50 | 211.40 | 206.09 | 210.05 | 2,039,294 | -0.46(-0.22%) |
Jan 08, 2024 | 205.67 | 211.36 | 205.63 | 210.50 | 1,938,051 | +6.40(+3.14%) |
Jan 05, 2024 | 206.36 | 207.32 | 203.05 | 204.10 | 2,264,203 | -2.02(-0.98%) |
Jan 04, 2024 | 202.69 | 208.89 | 202.70 | 206.13 | 3,911,387 | -8.25(-3.85%) |
Jan 03, 2024 | 215.87 | 216.53 | 212.40 | 214.38 | 1,939,184 | -5.06(-2.31%) |
Jan 02, 2024 | 225.47 | 225.47 | 216.85 | 219.44 | 2,705,335 | -8.43(-3.70%) |
Dec 29, 2023 | 229.25 | 230.14 | 225.94 | 227.88 | 1,113,904 | -1.38(-0.60%) |
Dec 28, 2023 | 231.34 | 231.53 | 228.83 | 229.25 | 953,879 | -1.02(-0.44%) |
Dec 27, 2023 | 231.01 | 232.06 | 228.83 | 230.28 | 926,494 | +0.15(+0.06%) |
Dec 26, 2023 | 228.19 | 231.45 | 227.57 | 230.13 | 1,169,117 | +2.98(+1.31%) |
Dec 22, 2023 | 229.09 | 230.33 | 225.98 | 227.15 | 1,041,833 | -0.30(-0.13%) |
Dec 21, 2023 | 225.19 | 228.06 | 224.74 | 227.45 | 1,920,611 | +6.30(+2.85%) |
Dec 20, 2023 | 226.76 | 228.14 | 220.93 | 221.15 | 2,503,555 | -6.43(-2.82%) |
Dec 19, 2023 | 228.60 | 229.46 | 226.82 | 227.58 | 1,735,989 | +0.05(+0.02%) |
Dec 18, 2023 | 231.37 | 232.02 | 225.48 | 227.53 | 2,551,878 | -3.57(-1.55%) |
Dec 15, 2023 | 233.32 | 236.40 | 230.97 | 231.10 | 3,985,433 | +0.25(+0.11%) |
Dec 14, 2023 | 222.05 | 231.41 | 221.25 | 230.85 | 3,925,219 | +11.26(+5.13%) |
Dec 13, 2023 | 217.59 | 221.31 | 215.82 | 219.59 | 2,015,544 | +2.18(+1.00%) |
Dec 12, 2023 | 217.88 | 219.97 | 217.04 | 217.41 | 1,861,823 | -0.40(-0.19%) |
Dec 11, 2023 | 213.74 | 219.14 | 213.28 | 217.81 | 2,973,745 | +4.94(+2.32%) |
Dec 08, 2023 | 208.80 | 214.53 | 208.18 | 212.87 | 2,642,620 | +3.80(+1.82%) |
Dec 07, 2023 | 205.22 | 210.50 | 204.25 | 209.07 | 2,519,123 | +5.71(+2.81%) |
Dec 06, 2023 | 205.95 | 207.73 | 202.83 | 203.36 | 2,078,354 | +0.09(+0.04%) |
Dec 05, 2023 | 202.03 | 203.79 | 200.16 | 203.27 | 1,961,258 | -0.44(-0.22%) |
Dec 04, 2023 | 201.53 | 203.93 | 200.88 | 203.72 | 1,659,154 | +0.59(+0.29%) |
Dec 01, 2023 | 201.47 | 203.97 | 199.92 | 203.13 | 1,380,215 | +1.58(+0.78%) |
Nov 30, 2023 | 202.63 | 202.97 | 199.25 | 201.55 | 2,298,068 | -0.25(-0.12%) |
Nov 29, 2023 | 201.21 | 205.22 | 199.74 | 201.79 | 2,176,216 | +4.25(+2.15%) |
Nov 28, 2023 | 197.52 | 199.37 | 195.90 | 197.55 | 1,279,367 | +0.37(+0.19%) |
Nov 27, 2023 | 196.58 | 198.53 | 195.54 | 197.18 | 1,036,092 | -0.45(-0.23%) |
Nov 24, 2023 | 196.56 | 198.28 | 196.01 | 197.63 | 845,483 | +0.53(+0.27%) |
Nov 22, 2023 | 199.37 | 202.43 | 196.79 | 197.10 | 1,519,965 | -0.85(-0.43%) |
Nov 21, 2023 | 199.49 | 199.92 | 196.03 | 197.95 | 2,342,029 | -2.86(-1.43%) |
Nov 20, 2023 | 198.50 | 202.24 | 198.30 | 200.81 | 2,112,796 | +2.37(+1.19%) |
Nov 17, 2023 | 198.44 | 199.69 | 196.53 | 198.44 | 1,679,931 | +0.14(+0.07%) |
Nov 16, 2023 | 197.89 | 200.55 | 197.13 | 198.31 | 2,362,580 | +0.05(+0.02%) |
Nov 15, 2023 | 193.99 | 200.13 | 193.99 | 198.26 | 2,842,804 | +5.79(+3.01%) |
Nov 14, 2023 | 188.65 | 193.37 | 187.81 | 192.47 | 2,912,830 | +9.93(+5.44%) |
Nov 13, 2023 | 182.70 | 183.07 | 179.70 | 182.54 | 1,867,574 | -1.81(-0.98%) |
Nov 10, 2023 | 180.98 | 185.51 | 178.49 | 184.35 | 3,094,375 | +6.26(+3.52%) |
Nov 09, 2023 | 182.12 | 182.26 | 177.41 | 178.09 | 2,695,618 | -2.98(-1.65%) |
Nov 08, 2023 | 178.26 | 182.37 | 177.87 | 181.07 | 2,553,389 | -2.42(-1.32%) |
Nov 07, 2023 | 176.04 | 189.11 | 175.98 | 183.49 | 4,338,863 | +2.96(+1.64%) |
Nov 06, 2023 | 180.23 | 182.13 | 178.20 | 180.53 | 4,438,944 | +1.24(+0.69%) |
Nov 03, 2023 | 177.60 | 181.47 | 176.71 | 179.29 | 3,736,390 | +3.91(+2.23%) |
Nov 02, 2023 | 172.83 | 176.15 | 171.16 | 175.38 | 2,502,280 | +5.01(+2.94%) |
Nov 01, 2023 | 169.44 | 170.53 | 165.42 | 170.38 | 2,925,493 | +0.09(+0.05%) |
Oct 31, 2023 | 168.67 | 170.71 | 165.84 | 170.29 | 2,621,405 | +2.22(+1.32%) |
Oct 30, 2023 | 170.26 | 170.85 | 165.13 | 168.07 | 4,531,519 | -8.84(-5.00%) |
Oct 27, 2023 | 178.76 | 179.70 | 175.34 | 176.91 | 1,466,272 | -0.43(-0.24%) |
Oct 26, 2023 | 176.27 | 182.99 | 175.20 | 177.33 | 3,086,929 | +3.58(+2.06%) |
Oct 25, 2023 | 178.48 | 179.15 | 173.03 | 173.75 | 2,960,301 | -7.58(-4.18%) |
Oct 24, 2023 | 180.65 | 182.14 | 178.63 | 181.33 | 2,366,898 | +1.25(+0.69%) |
Oct 23, 2023 | 181.63 | 183.76 | 178.92 | 180.09 | 1,722,038 | -3.37(-1.84%) |
Oct 20, 2023 | 185.29 | 186.19 | 182.11 | 183.45 | 2,182,152 | -2.14(-1.15%) |
Oct 19, 2023 | 191.40 | 191.64 | 184.78 | 185.60 | 3,065,892 | -5.20(-2.73%) |
Oct 18, 2023 | 192.09 | 193.19 | 188.23 | 190.80 | 1,932,890 | -4.46(-2.29%) |
Oct 17, 2023 | 194.87 | 197.75 | 192.04 | 195.26 | 1,290,943 | -2.03(-1.03%) |
Oct 16, 2023 | 193.34 | 197.76 | 193.59 | 197.30 | 1,988,538 | +5.21(+2.71%) |
Oct 13, 2023 | 199.86 | 200.00 | 190.82 | 192.09 | 2,470,141 | -7.76(-3.88%) |
Oct 12, 2023 | 201.80 | 203.58 | 198.01 | 199.85 | 2,147,477 | -1.09(-0.54%) |
Oct 11, 2023 | 199.33 | 202.35 | 199.10 | 200.93 | 1,666,898 | +1.69(+0.85%) |
Oct 10, 2023 | 196.39 | 201.47 | 195.75 | 199.24 | 1,232,016 | +3.58(+1.83%) |
Oct 09, 2023 | 194.33 | 196.43 | 192.09 | 195.66 | 870,904 | -0.89(-0.45%) |
Oct 06, 2023 | 191.79 | 198.30 | 189.75 | 196.55 | 1,860,467 | +3.53(+1.83%) |
Oct 05, 2023 | 195.93 | 196.63 | 190.46 | 193.02 | 1,433,632 | -2.71(-1.38%) |
Oct 04, 2023 | 193.34 | 196.38 | 192.16 | 195.73 | 1,630,425 | +2.95(+1.53%) |
Oct 03, 2023 | 195.44 | 198.98 | 191.68 | 192.78 | 2,499,164 | -4.93(-2.49%) |
Oct 02, 2023 | 198.29 | 199.94 | 195.07 | 197.70 | 1,243,209 | +0.27(+0.14%) |
Sep 29, 2023 | 200.25 | 200.87 | 196.29 | 197.44 | 1,185,739 | -0.60(-0.30%) |
Sep 28, 2023 | 194.64 | 200.23 | 193.68 | 198.04 | 1,213,305 | +3.78(+1.95%) |
Sep 27, 2023 | 194.58 | 195.81 | 191.71 | 194.26 | 1,170,906 | +1.69(+0.88%) |
Sep 26, 2023 | 194.55 | 195.08 | 191.65 | 192.57 | 1,557,688 | -3.09(-1.58%) |
Sep 25, 2023 | 193.14 | 195.81 | 193.60 | 195.66 | 1,058,526 | +1.31(+0.68%) |
Sep 22, 2023 | 193.11 | 196.49 | 192.09 | 194.35 | 1,542,333 | +2.75(+1.44%) |
Sep 21, 2023 | 191.14 | 193.77 | 190.64 | 191.59 | 1,733,419 | -0.95(-0.49%) |
Sep 20, 2023 | 197.90 | 198.94 | 192.32 | 192.54 | 1,146,066 | -4.13(-2.10%) |
Sep 19, 2023 | 196.24 | 197.10 | 193.93 | 196.67 | 1,324,281 | -0.15(-0.08%) |
Sep 18, 2023 | 194.41 | 197.31 | 194.08 | 196.81 | 1,502,508 | +1.89(+0.97%) |
Sep 15, 2023 | 199.32 | 199.88 | 193.90 | 194.93 | 4,437,122 | -5.24(-2.62%) |
Sep 14, 2023 | 200.03 | 200.89 | 196.44 | 200.17 | 1,310,128 | +2.26(+1.14%) |
Sep 13, 2023 | 196.68 | 201.73 | 196.68 | 197.91 | 1,921,544 | +0.89(+0.45%) |
Sep 12, 2023 | 198.34 | 201.67 | 196.84 | 197.02 | 1,318,111 | -2.95(-1.47%) |
Sep 11, 2023 | 201.31 | 201.54 | 197.26 | 199.97 | 1,121,262 | +0.44(+0.22%) |
Sep 08, 2023 | 200.47 | 201.94 | 198.41 | 199.53 | 1,241,899 | -0.94(-0.47%) |
Sep 07, 2023 | 200.26 | 201.71 | 198.61 | 200.47 | 1,879,780 | -3.72(-1.82%) |
Sep 06, 2023 | 203.55 | 206.30 | 201.92 | 204.19 | 1,610,849 | +0.22(+0.11%) |
Sep 05, 2023 | 205.25 | 206.92 | 203.74 | 203.97 | 1,469,063 | -2.35(-1.14%) |
Sep 01, 2023 | 203.82 | 206.52 | 201.76 | 206.32 | 1,611,491 | +4.17(+2.06%) |
Aug 31, 2023 | 201.71 | 204.20 | 199.87 | 202.15 | 3,522,097 | -0.16(-0.08%) |
Aug 30, 2023 | 201.40 | 202.71 | 198.86 | 202.31 | 1,996,930 | +0.71(+0.35%) |
Aug 29, 2023 | 193.83 | 202.39 | 193.83 | 201.60 | 1,713,348 | +5.83(+2.98%) |
Aug 28, 2023 | 194.09 | 197.33 | 194.09 | 195.78 | 1,482,341 | +2.98(+1.54%) |
Aug 25, 2023 | 191.43 | 193.48 | 189.74 | 192.80 | 2,400,581 | +2.34(+1.23%) |
Aug 24, 2023 | 199.75 | 199.76 | 189.88 | 190.46 | 2,939,087 | -7.15(-3.62%) |
Aug 23, 2023 | 190.15 | 198.77 | 190.15 | 197.61 | 2,294,114 | +1.41(+0.72%) |
Aug 22, 2023 | 200.22 | 200.75 | 195.12 | 196.20 | 1,453,675 | -1.93(-0.97%) |
Aug 21, 2023 | 193.16 | 199.03 | 193.16 | 198.12 | 1,980,641 | +4.96(+2.57%) |
Aug 18, 2023 | 189.21 | 194.36 | 189.06 | 193.16 | 2,024,438 | +2.00(+1.05%) |
Aug 17, 2023 | 194.38 | 194.81 | 190.25 | 191.16 | 2,004,923 | -2.17(-1.12%) |
Aug 16, 2023 | 198.91 | 199.44 | 192.40 | 193.33 | 2,442,757 | -4.91(-2.48%) |
Aug 15, 2023 | 201.51 | 201.92 | 197.37 | 198.24 | 1,978,313 | -5.41(-2.66%) |
Aug 14, 2023 | 199.58 | 203.75 | 199.05 | 203.66 | 1,788,267 | +3.00(+1.49%) |
Aug 11, 2023 | 205.59 | 205.59 | 199.39 | 200.66 | 2,751,565 | -7.65(-3.67%) |
Aug 10, 2023 | 213.93 | 214.82 | 207.31 | 208.30 | 1,781,513 | -2.35(-1.12%) |
Aug 09, 2023 | 213.61 | 214.89 | 210.42 | 210.65 | 2,105,637 | -2.48(-1.16%) |
Aug 08, 2023 | 211.27 | 213.73 | 209.56 | 213.13 | 1,895,264 | -1.81(-0.84%) |
Aug 07, 2023 | 212.25 | 215.12 | 210.30 | 214.94 | 1,551,133 | +4.94(+2.35%) |
Aug 04, 2023 | 206.74 | 211.90 | 205.78 | 209.99 | 2,939,580 | -2.21(-1.04%) |
Aug 03, 2023 | 209.34 | 213.96 | 208.11 | 212.21 | 2,528,591 | -0.44(-0.21%) |
Aug 02, 2023 | 216.26 | 216.53 | 212.20 | 212.65 | 3,432,533 | -6.96(-3.17%) |
Aug 01, 2023 | 217.57 | 220.43 | 217.17 | 219.60 | 1,331,912 | +0.49(+0.22%) |
Jul 31, 2023 | 219.53 | 221.29 | 218.21 | 219.11 | 1,521,641 | -0.32(-0.15%) |
Jul 28, 2023 | 221.40 | 221.53 | 216.80 | 219.44 | 2,029,625 | +1.49(+0.69%) |
Jul 27, 2023 | 219.36 | 221.66 | 215.32 | 217.94 | 3,463,507 | +3.25(+1.51%) |
Jul 26, 2023 | 214.20 | 216.75 | 211.96 | 214.69 | 2,242,562 | -1.38(-0.64%) |
Jul 25, 2023 | 215.20 | 218.31 | 212.73 | 216.08 | 3,906,025 | +8.85(+4.27%) |
Jul 24, 2023 | 209.28 | 210.84 | 206.48 | 207.22 | 5,080,152 | -2.38(-1.13%) |
Jul 21, 2023 | 210.44 | 212.58 | 209.46 | 209.60 | 5,490,823 | +1.33(+0.64%) |
Jul 20, 2023 | 213.02 | 214.81 | 206.75 | 208.28 | 3,421,286 | -8.19(-3.78%) |
Jul 19, 2023 | 219.20 | 220.43 | 216.37 | 216.46 | 2,246,426 | -3.32(-1.51%) |
Jul 18, 2023 | 215.06 | 220.51 | 214.59 | 219.78 | 2,168,354 | +3.97(+1.84%) |
Jul 17, 2023 | 208.85 | 217.41 | 208.28 | 215.81 | 2,519,073 | +6.96(+3.33%) |
Jul 14, 2023 | 211.96 | 212.92 | 207.69 | 208.85 | 2,006,065 | -3.91(-1.84%) |
Jul 13, 2023 | 208.84 | 213.07 | 208.71 | 212.77 | 2,097,596 | +4.58(+2.20%) |
Jul 12, 2023 | 210.53 | 211.07 | 206.95 | 208.19 | 2,613,409 | +0.89(+0.43%) |
Jul 11, 2023 | 207.15 | 207.82 | 204.27 | 207.29 | 1,616,394 | +0.52(+0.25%) |
Jul 10, 2023 | 202.57 | 207.41 | 202.29 | 206.77 | 3,220,840 | +6.25(+3.12%) |
Jul 07, 2023 | 200.00 | 204.06 | 200.00 | 200.52 | 1,880,383 | -0.30(-0.15%) |
Jul 06, 2023 | 197.00 | 201.09 | 196.56 | 200.83 | 2,769,462 | +0.69(+0.34%) |
Jul 05, 2023 | 201.44 | 203.11 | 199.09 | 200.14 | 2,410,221 | -3.40(-1.67%) |