Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 242.39 | 242.76 | 241.32 | 242.29 | 30,729 | +0.21(+0.09%) |
May 16, 2024 | 243.49 | 244.07 | 242.08 | 242.08 | 58,126 | -1.96(-0.80%) |
May 15, 2024 | 243.85 | 244.32 | 243.45 | 244.04 | 56,163 | +1.64(+0.68%) |
May 14, 2024 | 242.52 | 243.03 | 241.81 | 242.40 | 33,238 | +0.42(+0.17%) |
May 13, 2024 | 243.96 | 244.00 | 241.87 | 241.98 | 44,197 | -1.17(-0.48%) |
May 10, 2024 | 244.02 | 244.14 | 242.63 | 243.15 | 276,298 | +0.20(+0.08%) |
May 09, 2024 | 241.02 | 242.97 | 240.91 | 242.95 | 60,383 | +2.48(+1.03%) |
May 08, 2024 | 239.19 | 240.72 | 239.19 | 240.47 | 63,280 | +0.11(+0.05%) |
May 07, 2024 | 240.54 | 241.31 | 240.22 | 240.36 | 44,744 | +0.29(+0.12%) |
May 06, 2024 | 238.91 | 240.21 | 238.91 | 240.07 | 103,852 | +2.60(+1.09%) |
May 03, 2024 | 237.79 | 238.29 | 236.42 | 237.47 | 53,517 | +1.68(+0.71%) |
May 02, 2024 | 235.26 | 235.79 | 232.55 | 235.79 | 78,814 | +2.58(+1.11%) |
May 01, 2024 | 233.70 | 236.97 | 233.13 | 233.21 | 77,142 | -0.84(-0.36%) |
Apr 30, 2024 | 238.04 | 238.04 | 234.05 | 234.05 | 40,886 | -4.13(-1.73%) |
Apr 29, 2024 | 237.02 | 238.44 | 237.00 | 238.18 | 38,167 | +1.68(+0.71%) |
Apr 26, 2024 | 235.98 | 237.31 | 235.71 | 236.50 | 37,909 | +0.28(+0.12%) |
Apr 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 40,439 | +0.68(+0.29%) |
Apr 24, 2024 | 237.50 | 237.93 | 233.74 | 235.54 | 211,301 | -1.63(-0.69%) |
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 71,833 | +3.46(+1.48%) |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 44,023 | +1.51(+0.65%) |
Apr 19, 2024 | 232.66 | 234.03 | 231.41 | 232.20 | 74,754 | -0.09(-0.04%) |
Apr 18, 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 66,625 | -0.79(-0.34%) |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 80,564 | -1.67(-0.71%) |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 60,988 | -0.61(-0.26%) |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 91,538 | -2.08(-0.88%) |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 95,063 | -2.43(-1.01%) |
Apr 11, 2024 | 239.92 | 240.89 | 238.10 | 239.87 | 78,775 | +0.37(+0.15%) |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 120,828 | -2.91(-1.20%) |
Apr 09, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 106,904 | -0.62(-0.26%) |
Apr 08, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 159,807 | -0.15(-0.06%) |
Apr 05, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 126,779 | +3.14(+1.31%) |
Apr 04, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 74,134 | -2.13(-0.88%) |
Apr 03, 2024 | 240.18 | 242.59 | 240.18 | 242.17 | 60,218 | +1.53(+0.64%) |
Apr 02, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 59,280 | -1.43(-0.59%) |
Apr 01, 2024 | 244.39 | 244.49 | 241.98 | 242.07 | 171,451 | -2.08(-0.85%) |
Mar 28, 2024 | 244.31 | 244.63 | 244.52 | 244.15 | 184,363 | +0.00(+0.00%) |
Mar 27, 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 60,875 | +3.97(+1.65%) |
Mar 26, 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 47,699 | -0.36(-0.15%) |
Mar 25, 2024 | 242.29 | 242.31 | 240.54 | 240.54 | 44,108 | -1.54(-0.64%) |
Mar 22, 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 55,360 | -1.65(-0.68%) |
Mar 21, 2024 | 241.98 | 244.14 | 241.85 | 243.73 | 106,023 | +2.79(+1.16%) |
Mar 20, 2024 | 237.96 | 241.18 | 237.57 | 240.94 | 57,952 | +2.99(+1.26%) |
Mar 19, 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 40,653 | +2.19(+0.93%) |
Mar 18, 2024 | 236.23 | 236.81 | 235.73 | 235.76 | 49,286 | +0.27(+0.11%) |
Mar 15, 2024 | 234.55 | 236.38 | 234.55 | 235.49 | 94,188 | +0.10(+0.04%) |
Mar 14, 2024 | 237.08 | 237.08 | 233.72 | 235.39 | 58,038 | -1.25(-0.53%) |
Mar 13, 2024 | 235.67 | 237.11 | 235.67 | 236.64 | 49,418 | +0.71(+0.30%) |
Mar 12, 2024 | 234.98 | 236.11 | 233.71 | 235.93 | 49,447 | +1.16(+0.49%) |
Mar 11, 2024 | 235.79 | 235.79 | 233.22 | 234.77 | 44,352 | -1.38(-0.58%) |
Mar 08, 2024 | 237.71 | 238.69 | 235.57 | 236.15 | 70,658 | -0.63(-0.27%) |
Mar 07, 2024 | 236.34 | 237.08 | 235.95 | 236.78 | 76,393 | +1.76(+0.75%) |
Mar 06, 2024 | 234.48 | 236.12 | 234.48 | 235.02 | 81,396 | +1.50(+0.64%) |
Mar 05, 2024 | 235.08 | 235.61 | 232.49 | 233.52 | 99,363 | -2.08(-0.88%) |
Mar 04, 2024 | 235.14 | 236.29 | 235.14 | 235.60 | 147,369 | +0.90(+0.38%) |
Mar 01, 2024 | 233.75 | 234.79 | 233.12 | 234.70 | 128,680 | +1.33(+0.57%) |
Feb 29, 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 113,936 | +0.56(+0.24%) |
Feb 28, 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 145,441 | +0.67(+0.29%) |
Feb 27, 2024 | 232.44 | 232.44 | 231.16 | 232.14 | 60,137 | +0.34(+0.15%) |
Feb 26, 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 74,079 | +0.11(+0.05%) |
Feb 23, 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 58,816 | +1.24(+0.54%) |
Feb 22, 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 61,263 | +2.66(+1.17%) |
Feb 21, 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 58,417 | +0.62(+0.27%) |
Feb 20, 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 70,969 | -0.97(-0.43%) |
Feb 16, 2024 | 228.98 | 229.79 | 228.03 | 228.14 | 71,297 | -1.35(-0.59%) |
Feb 15, 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 47,069 | +1.84(+0.81%) |
Feb 14, 2024 | 225.66 | 227.71 | 225.48 | 227.65 | 158,575 | +4.04(+1.81%) |
Feb 13, 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 311,215 | -3.33(-1.47%) |
Feb 12, 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 90,009 | +0.81(+0.36%) |
Feb 09, 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 66,599 | +0.59(+0.26%) |
Feb 08, 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 70,924 | +0.75(+0.33%) |
Feb 07, 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 62,252 | +1.45(+0.65%) |
Feb 06, 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 43,498 | +2.01(+0.91%) |
Feb 05, 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 61,156 | -1.68(-0.75%) |
Feb 02, 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 141,752 | +1.27(+0.57%) |
Feb 01, 2024 | 219.23 | 221.74 | 217.91 | 221.74 | 94,034 | +3.91(+1.79%) |
Jan 31, 2024 | 220.48 | 220.72 | 217.83 | 217.83 | 591,901 | -2.73(-1.24%) |
Jan 30, 2024 | 219.26 | 220.95 | 219.04 | 220.56 | 442,834 | +0.07(+0.03%) |
Jan 29, 2024 | 218.48 | 220.49 | 218.29 | 220.49 | 60,091 | +1.82(+0.83%) |
Jan 26, 2024 | 219.14 | 219.73 | 218.17 | 218.67 | 27,119 | -0.20(-0.09%) |
Jan 25, 2024 | 217.65 | 218.87 | 217.63 | 218.87 | 40,729 | +2.16(+1.00%) |
Jan 24, 2024 | 219.26 | 219.26 | 216.60 | 216.71 | 60,259 | -1.56(-0.71%) |
Jan 23, 2024 | 219.14 | 219.40 | 217.49 | 218.27 | 54,130 | -0.48(-0.22%) |
Jan 22, 2024 | 217.77 | 219.01 | 217.77 | 218.75 | 61,247 | +2.07(+0.96%) |
Jan 19, 2024 | 215.86 | 217.00 | 214.01 | 216.68 | 81,644 | +1.69(+0.79%) |
Jan 18, 2024 | 213.35 | 215.16 | 212.75 | 214.99 | 50,578 | +2.81(+1.32%) |
Jan 17, 2024 | 212.10 | 213.42 | 211.77 | 212.18 | 56,773 | -1.55(-0.73%) |
Jan 16, 2024 | 214.62 | 214.62 | 212.96 | 213.73 | 65,556 | -2.05(-0.95%) |
Jan 12, 2024 | 216.77 | 217.11 | 215.16 | 215.78 | 32,978 | -0.04(-0.02%) |
Jan 11, 2024 | 216.21 | 216.21 | 213.97 | 215.82 | 66,079 | -0.43(-0.20%) |
Jan 10, 2024 | 215.13 | 216.62 | 215.13 | 216.25 | 74,472 | +0.96(+0.45%) |
Jan 09, 2024 | 214.64 | 215.53 | 213.97 | 215.29 | 74,920 | -0.76(-0.35%) |
Jan 08, 2024 | 213.98 | 216.20 | 213.19 | 216.05 | 72,470 | +1.55(+0.72%) |
Jan 05, 2024 | 214.29 | 215.61 | 213.91 | 214.50 | 69,338 | +0.01(+0.00%) |
Jan 04, 2024 | 214.72 | 216.18 | 214.38 | 214.49 | 42,557 | +0.48(+0.22%) |
Jan 03, 2024 | 216.83 | 216.83 | 214.01 | 214.01 | 76,787 | -4.08(-1.87%) |
Jan 02, 2024 | 218.88 | 220.26 | 217.39 | 218.09 | 88,297 | -2.34(-1.06%) |
Dec 29, 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 45,906 | -0.69(-0.31%) |
Dec 28, 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 37,920 | -0.03(-0.01%) |
Dec 27, 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 72,172 | +0.31(+0.14%) |
Dec 26, 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 50,016 | +1.72(+0.78%) |
Dec 22, 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 83,325 | +0.93(+0.43%) |
Dec 21, 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 135,310 | +2.49(+1.15%) |
Dec 20, 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 84,288 | -3.43(-1.57%) |
Dec 19, 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 87,961 | +2.00(+0.92%) |
Dec 18, 2023 | 217.78 | 217.79 | 216.82 | 217.13 | 47,882 | -0.04(-0.02%) |
Dec 15, 2023 | 217.28 | 218.26 | 216.73 | 217.17 | 84,081 | -0.89(-0.41%) |
Dec 14, 2023 | 216.30 | 218.13 | 216.29 | 218.05 | 99,353 | +3.46(+1.61%) |
Dec 13, 2023 | 211.97 | 214.59 | 210.49 | 214.59 | 52,638 | +2.75(+1.30%) |
Dec 12, 2023 | 211.18 | 212.26 | 210.66 | 211.84 | 48,167 | +0.97(+0.46%) |
Dec 11, 2023 | 209.15 | 211.14 | 209.15 | 210.87 | 53,648 | +1.84(+0.88%) |
Dec 08, 2023 | 208.02 | 209.94 | 208.02 | 209.03 | 51,103 | +1.03(+0.50%) |
Dec 07, 2023 | 208.18 | 208.19 | 207.42 | 207.99 | 47,055 | +0.46(+0.22%) |
Dec 06, 2023 | 207.91 | 209.31 | 207.45 | 207.53 | 82,753 | +0.81(+0.39%) |
Dec 05, 2023 | 207.57 | 207.82 | 206.63 | 206.73 | 246,341 | -1.98(-0.95%) |
Dec 04, 2023 | 206.91 | 208.88 | 206.91 | 208.71 | 202,529 | +0.68(+0.33%) |
Dec 01, 2023 | 204.25 | 208.03 | 204.23 | 208.03 | 89,548 | +3.80(+1.86%) |
Nov 30, 2023 | 202.33 | 204.23 | 202.10 | 204.23 | 55,566 | +2.24(+1.11%) |
Nov 29, 2023 | 202.59 | 203.29 | 201.76 | 201.99 | 45,746 | +0.65(+0.32%) |
Nov 28, 2023 | 202.39 | 203.04 | 201.05 | 201.34 | 116,579 | -0.97(-0.48%) |
Nov 27, 2023 | 202.58 | 202.68 | 201.67 | 202.31 | 235,535 | -0.69(-0.34%) |
Nov 24, 2023 | 202.34 | 203.32 | 202.34 | 203.00 | 17,584 | +0.55(+0.27%) |
Nov 22, 2023 | 202.15 | 203.14 | 201.59 | 202.45 | 207,044 | +0.60(+0.30%) |
Nov 21, 2023 | 201.80 | 202.11 | 201.29 | 201.85 | 65,754 | -0.34(-0.17%) |
Nov 20, 2023 | 201.42 | 202.68 | 200.66 | 202.19 | 84,186 | +0.64(+0.32%) |
Nov 17, 2023 | 201.36 | 201.55 | 200.80 | 201.55 | 35,397 | +1.28(+0.64%) |
Nov 16, 2023 | 200.50 | 201.46 | 199.51 | 200.27 | 38,461 | -0.21(-0.10%) |
Nov 15, 2023 | 200.78 | 202.45 | 200.47 | 200.48 | 63,003 | +0.15(+0.07%) |
Nov 14, 2023 | 198.05 | 200.86 | 198.05 | 200.33 | 102,327 | +5.22(+2.68%) |
Nov 13, 2023 | 194.34 | 195.61 | 194.24 | 195.10 | 63,790 | +0.04(+0.02%) |
Nov 10, 2023 | 193.27 | 195.14 | 192.54 | 195.06 | 47,449 | +2.89(+1.50%) |
Nov 09, 2023 | 193.61 | 194.15 | 191.96 | 192.18 | 33,025 | -0.62(-0.32%) |
Nov 08, 2023 | 192.66 | 193.33 | 192.08 | 192.79 | 40,078 | +0.37(+0.19%) |
Nov 07, 2023 | 191.71 | 192.84 | 191.26 | 192.42 | 61,891 | -0.30(-0.16%) |
Nov 06, 2023 | 193.59 | 193.63 | 191.86 | 192.72 | 41,698 | -0.71(-0.37%) |
Nov 03, 2023 | 193.34 | 194.51 | 193.34 | 193.44 | 62,943 | +2.13(+1.12%) |
Nov 02, 2023 | 189.11 | 191.51 | 189.11 | 191.30 | 63,997 | +4.03(+2.15%) |
Nov 01, 2023 | 186.60 | 187.53 | 185.62 | 187.27 | 68,206 | +0.81(+0.43%) |
Oct 31, 2023 | 184.89 | 186.75 | 184.73 | 186.46 | 42,751 | +1.30(+0.70%) |
Oct 30, 2023 | 184.10 | 185.83 | 183.53 | 185.16 | 503,989 | +2.26(+1.24%) |
Oct 27, 2023 | 185.06 | 185.24 | 182.43 | 182.90 | 1,286,361 | -1.74(-0.94%) |
Oct 26, 2023 | 185.27 | 186.72 | 184.48 | 184.64 | 103,010 | -0.62(-0.33%) |
Oct 25, 2023 | 187.25 | 187.34 | 185.23 | 185.26 | 63,197 | -2.55(-1.36%) |
Oct 24, 2023 | 188.81 | 189.10 | 187.00 | 187.81 | 119,787 | +1.06(+0.56%) |
Oct 23, 2023 | 187.24 | 189.34 | 186.70 | 186.75 | 75,477 | -1.07(-0.57%) |
Oct 20, 2023 | 189.52 | 190.10 | 187.77 | 187.83 | 83,799 | -1.81(-0.96%) |
Oct 19, 2023 | 191.79 | 193.02 | 189.20 | 189.64 | 268,923 | -2.02(-1.05%) |
Oct 18, 2023 | 195.52 | 195.54 | 191.48 | 191.66 | 54,566 | -5.22(-2.65%) |
Oct 17, 2023 | 194.96 | 198.21 | 194.96 | 196.87 | 293,328 | +1.00(+0.51%) |
Oct 16, 2023 | 194.87 | 196.78 | 194.82 | 195.88 | 49,054 | +2.24(+1.16%) |
Oct 13, 2023 | 196.32 | 196.61 | 192.90 | 193.64 | 41,897 | -2.27(-1.16%) |
Oct 12, 2023 | 198.59 | 198.59 | 194.53 | 195.91 | 204,747 | -2.27(-1.14%) |
Oct 11, 2023 | 197.67 | 198.29 | 196.61 | 198.18 | 49,822 | +1.20(+0.61%) |
Oct 10, 2023 | 196.51 | 198.24 | 195.80 | 196.97 | 63,940 | +1.51(+0.77%) |
Oct 09, 2023 | 192.92 | 195.66 | 192.88 | 195.46 | 43,314 | +2.56(+1.33%) |
Oct 06, 2023 | 189.55 | 193.86 | 189.12 | 192.90 | 98,431 | +2.66(+1.40%) |
Oct 05, 2023 | 190.86 | 191.59 | 189.56 | 190.25 | 48,737 | -0.91(-0.48%) |
Oct 04, 2023 | 190.40 | 191.57 | 189.05 | 191.16 | 110,662 | +0.77(+0.40%) |
Oct 03, 2023 | 191.37 | 192.48 | 189.61 | 190.39 | 113,093 | -1.78(-0.93%) |
Oct 02, 2023 | 193.60 | 194.09 | 191.27 | 192.18 | 131,516 | -1.89(-0.97%) |
Sep 29, 2023 | 196.45 | 196.59 | 193.55 | 194.07 | 79,367 | -1.13(-0.58%) |
Sep 28, 2023 | 194.10 | 196.62 | 194.07 | 195.20 | 89,142 | +0.98(+0.51%) |
Sep 27, 2023 | 193.28 | 194.56 | 192.73 | 194.22 | 72,315 | +1.96(+1.02%) |
Sep 26, 2023 | 193.78 | 194.69 | 192.25 | 192.25 | 101,201 | -2.82(-1.44%) |
Sep 25, 2023 | 193.30 | 195.24 | 194.54 | 195.07 | 49,128 | +1.00(+0.52%) |
Sep 22, 2023 | 194.75 | 195.41 | 194.06 | 194.07 | 86,772 | -0.62(-0.32%) |
Sep 21, 2023 | 197.39 | 197.39 | 194.69 | 194.69 | 68,135 | -3.49(-1.76%) |
Sep 20, 2023 | 199.97 | 201.13 | 198.13 | 198.19 | 45,692 | -0.90(-0.45%) |
Sep 19, 2023 | 199.56 | 199.90 | 197.87 | 199.09 | 46,154 | -0.74(-0.37%) |
Sep 18, 2023 | 199.59 | 201.01 | 199.38 | 199.83 | 56,953 | +0.02(+0.01%) |
Sep 15, 2023 | 200.79 | 200.87 | 199.17 | 199.81 | 50,597 | -1.36(-0.68%) |
Sep 14, 2023 | 200.05 | 201.17 | 199.97 | 201.17 | 47,497 | +2.28(+1.15%) |
Sep 13, 2023 | 199.87 | 200.34 | 198.11 | 198.89 | 74,943 | -1.39(-0.69%) |
Sep 12, 2023 | 200.35 | 201.56 | 200.07 | 200.28 | 81,421 | -0.77(-0.38%) |
Sep 11, 2023 | 201.16 | 201.54 | 200.15 | 201.05 | 79,198 | +0.28(+0.14%) |
Sep 08, 2023 | 201.86 | 201.86 | 200.37 | 200.78 | 77,663 | -0.77(-0.38%) |
Sep 07, 2023 | 201.67 | 202.33 | 200.38 | 201.55 | 46,095 | -1.01(-0.50%) |
Sep 06, 2023 | 203.00 | 204.12 | 201.65 | 202.56 | 99,629 | -0.69(-0.34%) |
Sep 05, 2023 | 206.63 | 206.63 | 203.25 | 203.25 | 43,280 | -3.97(-1.91%) |
Sep 01, 2023 | 207.35 | 207.74 | 206.52 | 207.21 | 81,768 | +1.25(+0.61%) |
Aug 31, 2023 | 207.11 | 207.46 | 205.95 | 205.96 | 74,823 | -0.68(-0.33%) |
Aug 30, 2023 | 205.75 | 207.14 | 205.47 | 206.65 | 58,244 | +1.06(+0.52%) |
Aug 29, 2023 | 203.34 | 205.66 | 202.98 | 205.59 | 122,363 | +2.08(+1.02%) |
Aug 28, 2023 | 202.84 | 204.30 | 202.84 | 203.50 | 132,352 | +1.65(+0.82%) |
Aug 25, 2023 | 201.34 | 202.61 | 199.69 | 201.86 | 39,941 | +1.35(+0.67%) |
Aug 24, 2023 | 202.68 | 203.68 | 200.51 | 200.51 | 109,016 | -2.39(-1.18%) |
Aug 23, 2023 | 200.90 | 203.12 | 200.89 | 202.90 | 47,388 | +2.13(+1.06%) |
Aug 22, 2023 | 201.84 | 202.35 | 200.25 | 200.76 | 111,064 | -0.43(-0.21%) |
Aug 21, 2023 | 201.60 | 201.90 | 199.73 | 201.19 | 57,607 | -0.24(-0.12%) |
Aug 18, 2023 | 199.87 | 201.67 | 199.38 | 201.43 | 92,593 | +0.50(+0.25%) |
Aug 17, 2023 | 203.47 | 203.79 | 200.86 | 200.93 | 64,455 | -2.01(-0.99%) |
Aug 16, 2023 | 203.86 | 205.52 | 202.95 | 202.95 | 68,904 | -1.36(-0.67%) |
Aug 15, 2023 | 205.60 | 205.74 | 204.28 | 204.31 | 46,905 | -2.79(-1.35%) |
Aug 14, 2023 | 206.38 | 207.09 | 205.82 | 207.09 | 42,684 | +0.50(+0.24%) |
Aug 11, 2023 | 205.82 | 207.03 | 205.82 | 206.59 | 59,274 | +0.19(+0.09%) |
Aug 10, 2023 | 207.60 | 208.73 | 205.81 | 206.40 | 51,421 | -0.51(-0.24%) |
Aug 09, 2023 | 207.36 | 207.88 | 206.30 | 206.91 | 40,619 | -0.43(-0.21%) |
Aug 08, 2023 | 207.08 | 207.60 | 205.52 | 207.33 | 56,862 | -1.09(-0.52%) |
Aug 07, 2023 | 206.55 | 208.50 | 206.55 | 208.42 | 43,704 | +2.35(+1.14%) |
Aug 04, 2023 | 208.03 | 208.25 | 205.87 | 206.07 | 67,422 | -1.02(-0.49%) |
Aug 03, 2023 | 207.66 | 208.24 | 207.03 | 207.09 | 50,513 | -1.63(-0.78%) |
Aug 02, 2023 | 209.34 | 210.39 | 208.30 | 208.72 | 59,474 | -2.16(-1.03%) |
Aug 01, 2023 | 209.69 | 211.28 | 209.69 | 210.88 | 97,009 | +0.61(+0.29%) |
Jul 31, 2023 | 209.92 | 210.40 | 209.60 | 210.28 | 49,741 | +0.99(+0.47%) |
Jul 28, 2023 | 209.37 | 209.71 | 208.81 | 209.29 | 118,764 | +1.36(+0.65%) |
Jul 27, 2023 | 210.39 | 210.39 | 207.29 | 207.93 | 96,930 | -2.04(-0.97%) |
Jul 26, 2023 | 209.12 | 210.00 | 208.99 | 209.97 | 48,324 | +1.38(+0.66%) |
Jul 25, 2023 | 207.40 | 208.90 | 207.30 | 208.59 | 157,491 | -0.23(-0.11%) |
Jul 24, 2023 | 208.23 | 209.47 | 208.23 | 208.82 | 55,348 | +0.40(+0.19%) |
Jul 21, 2023 | 209.69 | 209.69 | 208.42 | 208.42 | 39,395 | -0.96(-0.46%) |
Jul 20, 2023 | 209.08 | 209.89 | 208.34 | 209.38 | 177,324 | +0.37(+0.18%) |
Jul 19, 2023 | 209.14 | 209.41 | 207.80 | 209.02 | 129,329 | +0.03(+0.01%) |
Jul 18, 2023 | 207.41 | 209.43 | 207.41 | 208.99 | 126,297 | +1.59(+0.77%) |
Jul 17, 2023 | 206.20 | 208.07 | 205.85 | 207.40 | 806,580 | +0.92(+0.45%) |
Jul 14, 2023 | 207.37 | 207.37 | 205.50 | 206.48 | 678,104 | -0.84(-0.41%) |
Jul 13, 2023 | 207.02 | 207.56 | 206.32 | 207.32 | 40,508 | +0.62(+0.30%) |
Jul 12, 2023 | 208.10 | 208.55 | 206.51 | 206.71 | 110,376 | +0.08(+0.04%) |
Jul 11, 2023 | 204.86 | 206.91 | 204.79 | 206.63 | 139,581 | +2.43(+1.19%) |
Jul 10, 2023 | 201.53 | 204.20 | 201.53 | 204.20 | 70,012 | +2.74(+1.36%) |
Jul 07, 2023 | 200.42 | 203.19 | 200.42 | 201.46 | 55,053 | +0.94(+0.47%) |
Jul 06, 2023 | 200.72 | 201.47 | 199.37 | 200.52 | 52,976 | -2.09(-1.03%) |
Jul 05, 2023 | 202.89 | 203.22 | 202.15 | 202.61 | 182,214 | -1.32(-0.65%) |
Jul 03, 2023 | 203.08 | 204.12 | 202.53 | 203.93 | 79,047 | +0.06(+0.03%) |
Jun 30, 2023 | 203.55 | 204.43 | 202.91 | 203.87 | 64,347 | +1.65(+0.81%) |
Jun 29, 2023 | 200.43 | 202.25 | 200.05 | 202.22 | 165,170 | +1.84(+0.92%) |
Jun 28, 2023 | 200.41 | 200.69 | 199.68 | 200.39 | 127,869 | +0.11(+0.05%) |
Jun 27, 2023 | 197.97 | 200.46 | 197.77 | 200.28 | 69,273 | +2.85(+1.44%) |
Jun 26, 2023 | 195.56 | 198.03 | 195.56 | 197.43 | 67,397 | +1.60(+0.82%) |
Jun 23, 2023 | 195.64 | 196.60 | 195.38 | 195.83 | 33,288 | -1.68(-0.85%) |
Jun 22, 2023 | 197.99 | 198.28 | 197.14 | 197.51 | 31,560 | -1.34(-0.67%) |
Jun 21, 2023 | 196.72 | 199.37 | 196.58 | 198.85 | 42,686 | +1.15(+0.58%) |
Jun 20, 2023 | 197.78 | 198.14 | 196.82 | 197.70 | 69,917 | -1.17(-0.59%) |
Jun 16, 2023 | 199.82 | 200.49 | 198.39 | 198.87 | 140,984 | -0.43(-0.22%) |
Jun 15, 2023 | 196.05 | 199.48 | 196.05 | 199.30 | 44,934 | +3.00(+1.53%) |
Jun 14, 2023 | 197.51 | 198.07 | 195.57 | 196.30 | 53,679 | -0.85(-0.43%) |
Jun 13, 2023 | 195.74 | 197.39 | 195.54 | 197.15 | 210,164 | +2.10(+1.07%) |
Jun 12, 2023 | 193.65 | 195.28 | 193.24 | 195.05 | 27,811 | +1.69(+0.87%) |
Jun 09, 2023 | 193.95 | 193.98 | 192.25 | 193.36 | 58,681 | -0.63(-0.33%) |
Jun 08, 2023 | 193.52 | 194.33 | 192.69 | 193.99 | 52,140 | +0.30(+0.15%) |
Jun 07, 2023 | 191.01 | 193.81 | 190.46 | 193.70 | 95,688 | +3.03(+1.59%) |
Jun 06, 2023 | 188.42 | 190.95 | 188.09 | 190.66 | 140,237 | +1.80(+0.95%) |
Jun 05, 2023 | 189.61 | 190.15 | 188.25 | 188.86 | 78,392 | -1.47(-0.77%) |
Jun 02, 2023 | 186.37 | 190.60 | 186.37 | 190.34 | 115,104 | +5.96(+3.23%) |