Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 284.71 | 284.71 | 276.12 | 279.02 | 109,264 | -0.11(-0.04%) |
May 16, 2024 | 281.29 | 281.92 | 278.81 | 279.13 | 61,694 | -1.70(-0.61%) |
May 15, 2024 | 286.20 | 286.99 | 280.80 | 280.83 | 62,277 | -1.63(-0.58%) |
May 14, 2024 | 286.14 | 286.14 | 278.15 | 282.46 | 78,450 | -0.07(-0.02%) |
May 13, 2024 | 289.20 | 289.20 | 281.64 | 282.53 | 79,800 | -5.02(-1.75%) |
May 10, 2024 | 288.80 | 288.80 | 283.31 | 287.55 | 37,314 | +0.30(+0.10%) |
May 09, 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 38,524 | +3.52(+1.24%) |
May 08, 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 53,638 | +2.29(+0.81%) |
May 07, 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 83,886 | +0.18(+0.06%) |
May 06, 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 81,442 | +8.80(+3.23%) |
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 100,195 | +5.60(+2.10%) |
May 02, 2024 | 264.01 | 270.61 | 259.19 | 266.86 | 212,520 | +5.34(+2.04%) |
May 01, 2024 | 260.01 | 269.54 | 249.51 | 261.52 | 330,510 | -12.27(-4.48%) |
Apr 30, 2024 | 286.59 | 286.59 | 271.39 | 273.79 | 125,037 | -13.37(-4.66%) |
Apr 29, 2024 | 284.62 | 287.17 | 281.49 | 287.16 | 138,016 | +4.79(+1.70%) |
Apr 26, 2024 | 279.98 | 282.90 | 277.73 | 282.37 | 63,833 | +2.79(+1.00%) |
Apr 25, 2024 | 282.12 | 282.12 | 276.74 | 279.58 | 58,826 | -6.31(-2.21%) |
Apr 24, 2024 | 287.96 | 292.44 | 284.46 | 285.89 | 66,938 | -3.61(-1.25%) |
Apr 23, 2024 | 283.86 | 290.14 | 282.99 | 289.50 | 45,601 | +6.74(+2.38%) |
Apr 22, 2024 | 284.33 | 286.75 | 280.19 | 282.76 | 53,180 | +0.77(+0.27%) |
Apr 19, 2024 | 283.62 | 286.02 | 281.12 | 281.99 | 106,891 | -1.91(-0.67%) |
Apr 18, 2024 | 284.49 | 287.25 | 282.83 | 283.90 | 66,657 | -1.20(-0.42%) |
Apr 17, 2024 | 291.57 | 291.57 | 284.64 | 285.10 | 61,056 | -5.93(-2.04%) |
Apr 16, 2024 | 288.49 | 292.73 | 288.49 | 291.03 | 50,135 | +0.11(+0.04%) |
Apr 15, 2024 | 296.28 | 296.28 | 289.37 | 290.92 | 45,019 | -2.85(-0.97%) |
Apr 12, 2024 | 293.80 | 295.57 | 292.05 | 293.77 | 62,419 | -3.72(-1.25%) |
Apr 11, 2024 | 298.33 | 300.42 | 295.30 | 297.49 | 59,909 | +0.49(+0.16%) |
Apr 10, 2024 | 299.06 | 301.50 | 292.19 | 297.00 | 100,623 | -8.22(-2.69%) |
Apr 09, 2024 | 305.71 | 307.29 | 297.01 | 305.22 | 63,612 | -0.32(-0.10%) |
Apr 08, 2024 | 302.24 | 308.74 | 301.44 | 305.54 | 57,798 | +6.15(+2.06%) |
Apr 05, 2024 | 302.18 | 304.94 | 298.79 | 299.39 | 142,764 | -3.65(-1.20%) |
Apr 04, 2024 | 312.93 | 314.18 | 302.40 | 303.03 | 77,328 | -5.91(-1.91%) |
Apr 03, 2024 | 311.20 | 313.96 | 307.20 | 308.95 | 86,099 | -5.43(-1.73%) |
Apr 02, 2024 | 324.42 | 325.07 | 314.00 | 314.38 | 65,183 | -12.59(-3.85%) |
Apr 01, 2024 | 330.51 | 331.67 | 324.76 | 326.97 | 63,775 | -0.79(-0.24%) |
Mar 28, 2024 | 321.33 | 331.41 | 321.33 | 327.76 | 89,662 | -5.17(-1.55%) |
Mar 27, 2024 | 322.66 | 333.16 | 322.66 | 332.93 | 90,758 | +11.41(+3.55%) |
Mar 26, 2024 | 318.34 | 324.90 | 317.96 | 321.52 | 106,328 | +4.61(+1.45%) |
Mar 25, 2024 | 326.62 | 328.05 | 316.83 | 316.92 | 53,205 | -9.13(-2.80%) |
Mar 22, 2024 | 326.23 | 326.23 | 322.89 | 326.05 | 66,443 | +0.26(+0.08%) |
Mar 21, 2024 | 322.93 | 328.83 | 322.93 | 325.79 | 60,505 | +5.06(+1.58%) |
Mar 20, 2024 | 314.08 | 322.12 | 313.05 | 320.72 | 82,670 | +5.41(+1.72%) |
Mar 19, 2024 | 314.59 | 318.43 | 313.64 | 315.31 | 164,472 | -0.57(-0.18%) |
Mar 18, 2024 | 317.93 | 320.37 | 315.69 | 315.88 | 130,414 | -1.60(-0.50%) |
Mar 15, 2024 | 314.91 | 320.23 | 314.91 | 317.48 | 225,037 | +0.98(+0.31%) |
Mar 14, 2024 | 323.92 | 324.07 | 315.00 | 316.50 | 138,997 | -9.85(-3.02%) |
Mar 13, 2024 | 324.32 | 327.14 | 322.71 | 326.35 | 136,798 | +2.15(+0.66%) |
Mar 12, 2024 | 323.64 | 326.39 | 319.88 | 324.20 | 65,286 | +1.79(+0.55%) |
Mar 11, 2024 | 324.76 | 325.19 | 317.27 | 322.41 | 107,790 | -4.25(-1.30%) |
Mar 08, 2024 | 332.04 | 336.71 | 325.73 | 326.66 | 110,682 | -4.81(-1.45%) |
Mar 07, 2024 | 326.96 | 332.59 | 325.70 | 331.46 | 89,800 | +7.91(+2.45%) |
Mar 06, 2024 | 321.12 | 325.62 | 320.08 | 323.55 | 84,278 | +4.06(+1.27%) |
Mar 05, 2024 | 322.51 | 325.14 | 316.59 | 319.50 | 97,149 | -6.45(-1.98%) |
Mar 04, 2024 | 327.46 | 333.21 | 325.85 | 325.95 | 88,829 | -0.71(-0.22%) |
Mar 01, 2024 | 336.13 | 336.13 | 323.25 | 326.66 | 147,385 | -10.29(-3.05%) |
Feb 29, 2024 | 336.19 | 338.43 | 331.32 | 336.95 | 68,052 | +4.86(+1.46%) |
Feb 28, 2024 | 327.35 | 334.00 | 327.35 | 332.09 | 82,931 | +3.08(+0.94%) |
Feb 27, 2024 | 325.31 | 329.38 | 322.87 | 329.01 | 113,562 | +6.25(+1.94%) |
Feb 26, 2024 | 319.31 | 323.87 | 319.31 | 322.76 | 82,543 | +1.58(+0.49%) |
Feb 23, 2024 | 322.71 | 323.80 | 321.04 | 321.18 | 76,680 | -1.74(-0.54%) |
Feb 22, 2024 | 315.17 | 324.69 | 314.59 | 322.92 | 139,600 | +8.25(+2.62%) |
Feb 21, 2024 | 314.84 | 317.03 | 311.79 | 314.67 | 118,957 | -2.14(-0.67%) |
Feb 20, 2024 | 333.27 | 333.27 | 315.37 | 316.81 | 180,791 | -21.92(-6.47%) |
Feb 16, 2024 | 340.04 | 340.42 | 334.00 | 338.73 | 151,923 | -1.54(-0.45%) |
Feb 15, 2024 | 322.33 | 353.65 | 317.90 | 340.26 | 341,384 | +25.58(+8.13%) |
Feb 14, 2024 | 308.37 | 314.82 | 307.46 | 314.68 | 91,773 | +10.87(+3.58%) |
Feb 13, 2024 | 301.35 | 304.44 | 298.04 | 303.81 | 163,101 | -6.06(-1.96%) |
Feb 12, 2024 | 306.98 | 310.69 | 304.60 | 309.88 | 109,849 | +1.44(+0.47%) |
Feb 09, 2024 | 301.31 | 308.73 | 300.65 | 308.44 | 64,956 | +8.69(+2.90%) |
Feb 08, 2024 | 295.68 | 300.13 | 294.09 | 299.75 | 75,047 | +5.55(+1.89%) |
Feb 07, 2024 | 294.93 | 297.26 | 292.62 | 294.19 | 75,297 | -0.40(-0.14%) |
Feb 06, 2024 | 291.44 | 295.11 | 291.29 | 294.59 | 73,709 | +2.78(+0.95%) |
Feb 05, 2024 | 291.79 | 293.80 | 289.06 | 291.81 | 81,648 | -3.00(-1.02%) |
Feb 02, 2024 | 288.28 | 296.34 | 287.36 | 294.81 | 70,840 | +3.71(+1.27%) |
Feb 01, 2024 | 288.35 | 291.83 | 282.42 | 291.11 | 67,923 | +5.40(+1.89%) |
Jan 31, 2024 | 286.06 | 290.08 | 283.58 | 285.70 | 248,396 | -1.20(-0.42%) |
Jan 30, 2024 | 276.82 | 289.28 | 276.32 | 286.90 | 141,269 | +8.81(+3.17%) |
Jan 29, 2024 | 274.30 | 279.12 | 271.71 | 278.09 | 47,015 | +4.27(+1.56%) |
Jan 26, 2024 | 274.97 | 279.15 | 272.05 | 273.82 | 61,397 | +0.31(+0.11%) |
Jan 25, 2024 | 278.12 | 279.87 | 272.24 | 273.51 | 66,316 | +1.06(+0.39%) |
Jan 24, 2024 | 278.56 | 280.95 | 271.09 | 272.45 | 53,818 | -3.73(-1.35%) |
Jan 23, 2024 | 279.52 | 279.52 | 274.99 | 276.18 | 48,299 | -1.29(-0.46%) |
Jan 22, 2024 | 271.98 | 279.60 | 271.35 | 277.47 | 74,597 | +7.80(+2.89%) |
Jan 19, 2024 | 266.07 | 269.75 | 262.40 | 269.67 | 76,095 | +4.08(+1.53%) |
Jan 18, 2024 | 262.25 | 265.59 | 261.08 | 265.59 | 83,759 | +4.72(+1.81%) |
Jan 17, 2024 | 258.93 | 262.07 | 258.93 | 260.87 | 63,650 | +0.00(+0.00%) |
Jan 16, 2024 | 260.24 | 263.11 | 260.30 | 260.87 | 52,364 | -1.57(-0.60%) |
Jan 12, 2024 | 265.07 | 265.60 | 260.53 | 262.44 | 66,389 | +0.07(+0.03%) |
Jan 11, 2024 | 259.12 | 262.56 | 256.89 | 262.37 | 46,264 | +3.09(+1.19%) |
Jan 10, 2024 | 257.68 | 259.30 | 256.85 | 259.28 | 59,637 | +0.28(+0.11%) |
Jan 09, 2024 | 256.86 | 260.11 | 256.13 | 259.00 | 64,650 | -0.77(-0.30%) |
Jan 08, 2024 | 259.34 | 260.92 | 257.18 | 259.77 | 72,766 | +1.30(+0.50%) |
Jan 05, 2024 | 259.12 | 262.75 | 258.43 | 258.47 | 70,965 | -3.15(-1.20%) |
Jan 04, 2024 | 260.19 | 266.59 | 257.85 | 261.62 | 63,175 | +0.06(+0.02%) |
Jan 03, 2024 | 273.85 | 273.85 | 261.19 | 261.56 | 97,009 | -12.28(-4.48%) |
Jan 02, 2024 | 279.08 | 280.30 | 270.63 | 273.83 | 106,599 | -5.89(-2.10%) |
Dec 29, 2023 | 285.49 | 286.09 | 279.56 | 279.72 | 45,666 | -3.91(-1.38%) |
Dec 28, 2023 | 283.39 | 287.19 | 283.39 | 283.63 | 42,993 | -1.15(-0.40%) |
Dec 27, 2023 | 284.69 | 287.63 | 284.57 | 284.78 | 52,803 | +1.20(+0.42%) |
Dec 26, 2023 | 279.94 | 285.62 | 279.94 | 283.58 | 70,509 | +4.40(+1.58%) |
Dec 22, 2023 | 276.93 | 280.81 | 276.93 | 279.18 | 52,285 | +3.41(+1.24%) |
Dec 21, 2023 | 274.94 | 277.94 | 274.94 | 275.77 | 53,591 | +0.02(+0.01%) |
Dec 20, 2023 | 278.74 | 283.40 | 275.71 | 275.75 | 65,477 | -1.82(-0.65%) |
Dec 19, 2023 | 276.99 | 278.63 | 274.87 | 277.56 | 98,449 | +2.44(+0.89%) |
Dec 18, 2023 | 279.23 | 279.23 | 274.27 | 275.12 | 83,832 | -2.56(-0.92%) |
Dec 15, 2023 | 280.70 | 282.18 | 277.06 | 277.69 | 95,332 | -3.28(-1.17%) |
Dec 14, 2023 | 273.42 | 281.66 | 273.42 | 280.97 | 115,373 | +8.04(+2.95%) |
Dec 13, 2023 | 269.43 | 275.08 | 267.50 | 272.93 | 67,561 | +3.45(+1.28%) |
Dec 12, 2023 | 267.94 | 269.57 | 266.79 | 269.47 | 48,537 | +1.38(+0.51%) |
Dec 11, 2023 | 266.88 | 268.51 | 266.73 | 268.10 | 38,149 | +0.70(+0.26%) |
Dec 08, 2023 | 263.81 | 268.44 | 263.81 | 267.40 | 50,364 | +2.62(+0.99%) |
Dec 07, 2023 | 267.83 | 267.83 | 263.32 | 264.78 | 53,822 | -2.01(-0.75%) |
Dec 06, 2023 | 267.41 | 268.19 | 265.34 | 266.79 | 97,469 | +1.65(+0.62%) |
Dec 05, 2023 | 269.99 | 269.99 | 263.44 | 265.14 | 75,574 | -5.87(-2.16%) |
Dec 04, 2023 | 259.94 | 271.54 | 259.94 | 271.01 | 117,757 | +9.24(+3.53%) |
Dec 01, 2023 | 259.29 | 263.18 | 257.31 | 261.77 | 96,356 | +1.70(+0.65%) |
Nov 30, 2023 | 260.22 | 261.22 | 256.46 | 260.07 | 113,326 | +1.85(+0.71%) |
Nov 29, 2023 | 261.50 | 262.89 | 257.97 | 258.23 | 83,707 | -0.78(-0.30%) |
Nov 28, 2023 | 261.78 | 263.35 | 257.38 | 259.00 | 52,136 | -4.55(-1.73%) |
Nov 27, 2023 | 261.41 | 265.41 | 258.98 | 263.56 | 64,675 | -0.60(-0.23%) |
Nov 24, 2023 | 262.35 | 264.92 | 262.35 | 264.15 | 22,229 | +2.12(+0.81%) |
Nov 22, 2023 | 263.00 | 264.02 | 261.03 | 262.04 | 39,215 | +1.19(+0.46%) |
Nov 21, 2023 | 257.17 | 261.04 | 256.48 | 260.85 | 61,684 | +2.32(+0.90%) |
Nov 20, 2023 | 257.44 | 260.70 | 257.11 | 258.54 | 69,802 | +0.14(+0.05%) |
Nov 17, 2023 | 261.58 | 262.32 | 258.40 | 258.40 | 216,013 | -1.61(-0.62%) |
Nov 16, 2023 | 260.70 | 260.70 | 257.03 | 260.00 | 56,110 | -1.12(-0.43%) |
Nov 15, 2023 | 258.64 | 265.78 | 258.52 | 261.12 | 155,034 | +1.49(+0.57%) |
Nov 14, 2023 | 255.40 | 259.73 | 254.43 | 259.63 | 71,544 | +9.83(+3.93%) |
Nov 13, 2023 | 253.47 | 253.47 | 247.33 | 249.80 | 63,151 | +2.32(+0.94%) |
Nov 10, 2023 | 247.05 | 248.57 | 245.25 | 247.48 | 43,426 | +2.55(+1.04%) |
Nov 09, 2023 | 247.26 | 247.53 | 244.43 | 244.93 | 70,724 | +0.38(+0.15%) |
Nov 08, 2023 | 244.38 | 245.45 | 243.84 | 244.56 | 122,854 | -0.16(-0.07%) |
Nov 07, 2023 | 243.59 | 245.59 | 242.58 | 244.72 | 91,467 | -0.47(-0.19%) |
Nov 06, 2023 | 241.58 | 246.47 | 241.57 | 245.18 | 72,308 | +1.31(+0.54%) |
Nov 03, 2023 | 240.58 | 244.69 | 238.54 | 243.88 | 83,709 | +6.67(+2.81%) |
Nov 02, 2023 | 234.20 | 237.87 | 231.34 | 237.21 | 66,729 | +2.34(+1.00%) |
Nov 01, 2023 | 217.39 | 234.97 | 217.39 | 234.87 | 221,937 | +15.33(+6.98%) |
Oct 31, 2023 | 219.31 | 220.69 | 218.35 | 219.54 | 76,437 | -0.28(-0.13%) |
Oct 30, 2023 | 220.11 | 221.99 | 217.90 | 219.82 | 53,278 | +2.28(+1.05%) |
Oct 27, 2023 | 216.44 | 219.53 | 216.06 | 217.53 | 83,295 | +0.96(+0.44%) |
Oct 26, 2023 | 215.97 | 217.02 | 213.76 | 216.57 | 94,911 | +2.03(+0.94%) |
Oct 25, 2023 | 215.77 | 217.88 | 214.20 | 214.55 | 103,971 | -2.79(-1.29%) |
Oct 24, 2023 | 220.76 | 221.20 | 214.97 | 217.34 | 77,256 | -1.08(-0.49%) |
Oct 23, 2023 | 222.52 | 223.27 | 217.82 | 218.42 | 66,064 | -4.08(-1.83%) |
Oct 20, 2023 | 227.67 | 227.67 | 222.38 | 222.50 | 84,889 | -4.46(-1.97%) |
Oct 19, 2023 | 224.02 | 229.10 | 224.02 | 226.96 | 105,842 | +3.20(+1.43%) |
Oct 18, 2023 | 228.85 | 228.85 | 223.75 | 223.76 | 87,326 | -6.81(-2.95%) |
Oct 17, 2023 | 231.69 | 236.04 | 230.44 | 230.56 | 121,074 | -1.79(-0.77%) |
Oct 16, 2023 | 228.46 | 232.79 | 228.46 | 232.35 | 78,384 | +5.96(+2.63%) |
Oct 13, 2023 | 228.33 | 228.82 | 224.84 | 226.39 | 88,336 | -2.50(-1.09%) |
Oct 12, 2023 | 230.49 | 232.81 | 228.30 | 228.90 | 84,167 | -2.38(-1.03%) |
Oct 11, 2023 | 226.51 | 231.60 | 226.51 | 231.28 | 68,496 | +4.92(+2.17%) |
Oct 10, 2023 | 228.93 | 232.65 | 226.36 | 226.36 | 75,310 | -2.48(-1.08%) |
Oct 09, 2023 | 224.70 | 229.76 | 224.70 | 228.84 | 25,742 | +2.36(+1.04%) |
Oct 06, 2023 | 225.13 | 228.17 | 224.61 | 226.48 | 47,672 | +0.74(+0.33%) |
Oct 05, 2023 | 225.03 | 226.61 | 223.43 | 225.75 | 42,614 | +0.33(+0.15%) |
Oct 04, 2023 | 224.46 | 225.88 | 222.53 | 225.42 | 56,516 | +1.50(+0.67%) |
Oct 03, 2023 | 224.34 | 226.28 | 223.20 | 223.91 | 135,532 | -0.86(-0.38%) |
Oct 02, 2023 | 224.27 | 225.81 | 222.29 | 224.77 | 116,693 | -0.02(-0.01%) |
Sep 29, 2023 | 225.96 | 226.52 | 223.03 | 224.79 | 85,834 | -0.21(-0.09%) |
Sep 28, 2023 | 222.50 | 225.99 | 222.50 | 225.00 | 49,265 | +2.46(+1.11%) |
Sep 27, 2023 | 222.19 | 223.46 | 221.21 | 222.54 | 53,464 | +1.28(+0.58%) |
Sep 26, 2023 | 221.24 | 222.57 | 220.58 | 221.25 | 55,337 | -0.38(-0.17%) |
Sep 25, 2023 | 218.32 | 222.19 | 220.96 | 221.63 | 50,861 | +1.53(+0.70%) |
Sep 22, 2023 | 219.54 | 222.04 | 219.54 | 220.09 | 64,765 | -0.18(-0.08%) |
Sep 21, 2023 | 220.43 | 221.70 | 217.84 | 220.27 | 90,892 | +0.26(+0.12%) |
Sep 20, 2023 | 220.99 | 222.69 | 219.41 | 220.01 | 66,026 | +0.06(+0.03%) |
Sep 19, 2023 | 219.71 | 221.70 | 218.74 | 219.96 | 54,166 | -0.26(-0.12%) |
Sep 18, 2023 | 221.45 | 223.22 | 219.21 | 220.21 | 171,066 | +0.08(+0.04%) |
Sep 15, 2023 | 222.58 | 222.58 | 219.38 | 220.13 | 86,751 | -1.17(-0.53%) |
Sep 14, 2023 | 221.11 | 222.70 | 218.44 | 221.30 | 55,288 | +2.76(+1.26%) |
Sep 13, 2023 | 218.16 | 220.15 | 217.67 | 218.54 | 64,762 | -0.72(-0.33%) |
Sep 12, 2023 | 218.86 | 221.34 | 217.92 | 219.26 | 33,650 | +0.00(+0.00%) |
Sep 11, 2023 | 219.26 | 220.76 | 217.16 | 219.26 | 70,115 | +0.78(+0.36%) |
Sep 08, 2023 | 218.30 | 219.99 | 217.25 | 218.48 | 50,734 | -0.79(-0.36%) |
Sep 07, 2023 | 219.34 | 220.36 | 216.12 | 219.27 | 50,531 | +0.01(+0.00%) |
Sep 06, 2023 | 217.64 | 220.21 | 217.28 | 219.26 | 32,764 | +0.30(+0.14%) |
Sep 05, 2023 | 217.92 | 219.51 | 213.14 | 218.96 | 69,998 | -0.80(-0.36%) |
Sep 01, 2023 | 219.56 | 220.33 | 218.52 | 219.76 | 45,855 | +0.76(+0.35%) |
Aug 31, 2023 | 218.60 | 221.04 | 218.49 | 219.00 | 47,451 | -0.36(-0.16%) |
Aug 30, 2023 | 217.32 | 219.57 | 217.32 | 219.36 | 29,082 | +1.79(+0.82%) |
Aug 29, 2023 | 214.88 | 217.82 | 213.71 | 217.56 | 24,334 | +3.20(+1.49%) |
Aug 28, 2023 | 214.59 | 216.47 | 214.09 | 214.36 | 21,379 | +1.52(+0.71%) |
Aug 25, 2023 | 211.28 | 214.36 | 211.28 | 212.85 | 32,219 | +1.60(+0.76%) |
Aug 24, 2023 | 210.33 | 213.90 | 210.33 | 211.24 | 27,787 | -0.97(-0.46%) |
Aug 23, 2023 | 211.60 | 213.37 | 211.23 | 212.21 | 23,392 | +1.68(+0.80%) |
Aug 22, 2023 | 211.51 | 212.21 | 209.73 | 210.53 | 26,064 | -0.72(-0.34%) |
Aug 21, 2023 | 211.30 | 213.13 | 209.72 | 211.24 | 30,927 | -0.26(-0.12%) |
Aug 18, 2023 | 211.06 | 214.42 | 211.06 | 211.50 | 30,156 | -0.91(-0.43%) |
Aug 17, 2023 | 215.41 | 215.86 | 211.71 | 212.41 | 35,051 | -2.66(-1.24%) |
Aug 16, 2023 | 215.50 | 218.66 | 214.79 | 215.07 | 44,971 | -0.50(-0.23%) |
Aug 15, 2023 | 216.60 | 216.79 | 214.22 | 215.57 | 29,282 | -2.08(-0.96%) |
Aug 14, 2023 | 211.79 | 220.23 | 211.50 | 217.65 | 72,519 | +4.94(+2.32%) |
Aug 11, 2023 | 213.28 | 213.57 | 212.34 | 212.71 | 22,310 | +0.33(+0.15%) |
Aug 10, 2023 | 213.82 | 214.90 | 211.35 | 212.38 | 25,372 | +0.00(+0.00%) |
Aug 09, 2023 | 213.94 | 215.64 | 211.50 | 212.38 | 41,288 | -2.70(-1.26%) |
Aug 08, 2023 | 215.27 | 216.22 | 210.16 | 215.08 | 58,814 | -0.33(-0.15%) |
Aug 07, 2023 | 211.85 | 215.49 | 211.22 | 215.41 | 68,061 | +4.02(+1.90%) |
Aug 04, 2023 | 211.13 | 217.00 | 211.13 | 211.39 | 31,632 | +0.21(+0.10%) |
Aug 03, 2023 | 208.15 | 211.87 | 206.16 | 211.19 | 80,010 | +3.87(+1.87%) |
Aug 02, 2023 | 218.30 | 218.30 | 196.32 | 207.32 | 93,333 | -14.55(-6.56%) |
Aug 01, 2023 | 223.48 | 225.57 | 220.24 | 221.87 | 70,588 | -0.23(-0.10%) |
Jul 31, 2023 | 216.23 | 224.23 | 216.23 | 222.10 | 64,724 | +5.59(+2.58%) |
Jul 28, 2023 | 213.61 | 219.35 | 213.61 | 216.51 | 36,292 | +2.96(+1.39%) |
Jul 27, 2023 | 210.12 | 213.57 | 210.12 | 213.55 | 53,199 | +3.49(+1.66%) |
Jul 26, 2023 | 209.58 | 211.39 | 207.49 | 210.06 | 35,871 | +0.81(+0.39%) |
Jul 25, 2023 | 209.02 | 212.20 | 208.83 | 209.25 | 42,224 | +0.03(+0.01%) |
Jul 24, 2023 | 212.09 | 212.80 | 208.58 | 209.22 | 31,852 | -1.41(-0.67%) |
Jul 21, 2023 | 214.26 | 215.27 | 210.34 | 210.63 | 55,109 | -2.57(-1.21%) |
Jul 20, 2023 | 213.53 | 219.24 | 211.17 | 213.20 | 49,052 | -0.43(-0.20%) |
Jul 19, 2023 | 217.95 | 217.97 | 211.90 | 213.63 | 74,238 | -4.50(-2.07%) |
Jul 18, 2023 | 216.83 | 218.66 | 215.15 | 218.13 | 35,356 | +2.26(+1.05%) |
Jul 17, 2023 | 212.67 | 218.30 | 211.10 | 215.87 | 59,612 | +2.53(+1.19%) |
Jul 14, 2023 | 213.34 | 215.44 | 211.18 | 213.34 | 69,578 | -0.81(-0.38%) |
Jul 13, 2023 | 213.78 | 215.34 | 211.88 | 214.15 | 59,552 | -0.15(-0.07%) |
Jul 12, 2023 | 215.15 | 218.51 | 213.56 | 214.29 | 34,631 | +2.95(+1.40%) |
Jul 11, 2023 | 209.38 | 212.19 | 208.97 | 211.34 | 55,652 | +2.24(+1.07%) |
Jul 10, 2023 | 207.87 | 213.39 | 207.87 | 209.10 | 58,936 | -0.05(-0.02%) |
Jul 07, 2023 | 209.50 | 213.60 | 208.96 | 209.15 | 41,898 | +0.15(+0.07%) |
Jul 06, 2023 | 211.36 | 212.91 | 208.80 | 209.00 | 53,603 | -4.97(-2.32%) |
Jul 05, 2023 | 215.07 | 215.15 | 212.49 | 213.97 | 34,591 | -3.51(-1.62%) |
Jul 03, 2023 | 219.01 | 221.75 | 216.23 | 217.49 | 17,914 | -3.56(-1.61%) |
Jun 30, 2023 | 220.95 | 224.08 | 219.49 | 221.05 | 67,333 | +2.32(+1.06%) |
Jun 29, 2023 | 211.99 | 219.15 | 211.99 | 218.73 | 34,457 | +6.02(+2.83%) |
Jun 28, 2023 | 213.45 | 214.65 | 211.60 | 212.71 | 28,957 | -1.00(-0.47%) |
Jun 27, 2023 | 213.57 | 215.21 | 213.54 | 213.70 | 26,568 | +1.47(+0.69%) |
Jun 26, 2023 | 208.36 | 215.59 | 208.36 | 212.23 | 50,619 | +3.83(+1.84%) |
Jun 23, 2023 | 208.14 | 211.24 | 207.07 | 208.40 | 85,788 | -3.71(-1.75%) |
Jun 22, 2023 | 216.97 | 216.97 | 211.53 | 212.11 | 87,862 | -4.86(-2.24%) |
Jun 21, 2023 | 219.33 | 220.14 | 216.68 | 216.97 | 75,168 | -3.95(-1.79%) |
Jun 20, 2023 | 220.56 | 222.19 | 218.52 | 220.92 | 43,311 | -1.77(-0.80%) |
Jun 16, 2023 | 226.59 | 228.74 | 219.47 | 222.69 | 156,019 | -1.92(-0.86%) |
Jun 15, 2023 | 213.98 | 224.62 | 213.98 | 224.61 | 202,316 | +11.00(+5.15%) |
Jun 14, 2023 | 215.72 | 216.22 | 212.50 | 213.61 | 48,466 | -1.84(-0.85%) |
Jun 13, 2023 | 213.98 | 218.06 | 213.98 | 215.45 | 35,568 | +1.83(+0.86%) |
Jun 12, 2023 | 212.79 | 215.21 | 211.59 | 213.62 | 44,683 | +1.84(+0.87%) |
Jun 09, 2023 | 212.35 | 213.71 | 209.83 | 211.78 | 23,941 | -2.07(-0.97%) |
Jun 08, 2023 | 214.99 | 215.03 | 212.05 | 213.85 | 51,535 | -1.96(-0.91%) |
Jun 07, 2023 | 210.01 | 217.35 | 210.01 | 215.81 | 86,710 | +7.92(+3.81%) |
Jun 06, 2023 | 200.33 | 208.83 | 200.33 | 207.89 | 67,794 | +6.85(+3.41%) |
Jun 05, 2023 | 199.94 | 202.12 | 197.30 | 201.04 | 39,756 | -0.34(-0.17%) |
Jun 02, 2023 | 194.01 | 202.63 | 194.01 | 201.38 | 48,172 | +10.59(+5.55%) |