Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 257.65 | 258.57 | 256.34 | 256.39 | 689,664 | -1.28(-0.50%) |
May 17, 2024 | 257.29 | 258.19 | 254.82 | 257.67 | 708,069 | +2.15(+0.84%) |
May 16, 2024 | 253.00 | 256.28 | 251.62 | 255.52 | 888,989 | +3.74(+1.49%) |
May 15, 2024 | 249.56 | 253.13 | 249.40 | 251.78 | 643,133 | +1.06(+0.42%) |
May 14, 2024 | 249.56 | 251.09 | 247.47 | 250.72 | 718,446 | +1.22(+0.49%) |
May 13, 2024 | 250.67 | 251.98 | 249.16 | 249.50 | 829,250 | -1.32(-0.53%) |
May 10, 2024 | 248.44 | 251.28 | 248.00 | 250.82 | 582,177 | +3.26(+1.32%) |
May 09, 2024 | 244.50 | 248.18 | 244.35 | 247.56 | 888,017 | +2.55(+1.04%) |
May 08, 2024 | 246.63 | 247.01 | 244.22 | 245.01 | 817,914 | -0.01(-0.00%) |
May 07, 2024 | 244.50 | 245.09 | 242.57 | 245.02 | 481,796 | +2.01(+0.83%) |
May 06, 2024 | 240.44 | 243.05 | 238.94 | 243.01 | 536,914 | +4.29(+1.80%) |
May 03, 2024 | 237.16 | 239.49 | 235.09 | 238.72 | 545,286 | +0.18(+0.08%) |
May 02, 2024 | 238.43 | 241.57 | 237.70 | 238.54 | 1,029,429 | -0.26(-0.11%) |
May 01, 2024 | 234.47 | 241.00 | 234.33 | 238.80 | 897,198 | +4.11(+1.75%) |
Apr 30, 2024 | 233.98 | 235.17 | 232.58 | 234.69 | 644,057 | +1.14(+0.49%) |
Apr 29, 2024 | 233.79 | 234.32 | 232.27 | 233.55 | 836,417 | -0.56(-0.24%) |
Apr 26, 2024 | 236.95 | 238.70 | 232.35 | 234.11 | 1,404,187 | -2.84(-1.20%) |
Apr 25, 2024 | 236.32 | 237.57 | 234.09 | 236.95 | 880,499 | +0.14(+0.06%) |
Apr 24, 2024 | 237.52 | 238.00 | 235.57 | 236.81 | 655,654 | -1.06(-0.45%) |
Apr 23, 2024 | 238.45 | 239.12 | 237.34 | 237.87 | 620,879 | +0.35(+0.15%) |
Apr 22, 2024 | 238.36 | 240.03 | 237.43 | 237.52 | 707,120 | +0.95(+0.40%) |
Apr 19, 2024 | 235.10 | 236.76 | 233.84 | 236.57 | 984,298 | +2.58(+1.10%) |
Apr 18, 2024 | 233.03 | 235.97 | 233.03 | 233.99 | 980,288 | +3.47(+1.51%) |
Apr 17, 2024 | 232.12 | 232.51 | 230.08 | 230.52 | 777,390 | -0.91(-0.39%) |
Apr 16, 2024 | 232.00 | 233.59 | 231.17 | 231.43 | 757,164 | -0.66(-0.28%) |
Apr 15, 2024 | 237.38 | 237.44 | 231.88 | 232.09 | 766,370 | -2.49(-1.06%) |
Apr 12, 2024 | 237.46 | 238.69 | 234.00 | 234.58 | 896,508 | -3.59(-1.51%) |
Apr 11, 2024 | 238.68 | 240.08 | 236.70 | 238.17 | 887,034 | -1.85(-0.77%) |
Apr 10, 2024 | 239.27 | 241.99 | 238.92 | 240.02 | 1,042,461 | -4.11(-1.68%) |
Apr 09, 2024 | 244.84 | 244.95 | 242.25 | 244.13 | 802,968 | -0.03(-0.01%) |
Apr 08, 2024 | 243.70 | 244.33 | 242.81 | 244.16 | 539,237 | +0.17(+0.07%) |
Apr 05, 2024 | 240.66 | 245.96 | 240.33 | 243.99 | 690,763 | +3.69(+1.54%) |
Apr 04, 2024 | 247.23 | 247.23 | 240.06 | 240.30 | 1,134,554 | -5.07(-2.07%) |
Apr 03, 2024 | 245.56 | 247.42 | 245.20 | 245.37 | 644,719 | +0.01(+0.00%) |
Apr 02, 2024 | 248.09 | 248.69 | 244.80 | 245.36 | 770,802 | -1.82(-0.74%) |
Apr 01, 2024 | 249.08 | 249.80 | 246.31 | 247.18 | 589,857 | -2.86(-1.14%) |
Mar 28, 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 1,006,821 | +2.25(+0.91%) |
Mar 27, 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 874,328 | +1.56(+0.63%) |
Mar 26, 2024 | 245.40 | 248.06 | 244.63 | 246.23 | 978,608 | +0.65(+0.26%) |
Mar 25, 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 854,890 | -0.95(-0.39%) |
Mar 22, 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 1,042,344 | -3.77(-1.51%) |
Mar 21, 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 1,409,089 | -5.57(-2.18%) |
Mar 20, 2024 | 253.97 | 256.10 | 253.04 | 255.87 | 811,977 | +2.01(+0.79%) |
Mar 19, 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 930,457 | +0.17(+0.07%) |
Mar 18, 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 821,459 | +0.52(+0.21%) |
Mar 15, 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 1,521,432 | -1.74(-0.68%) |
Mar 14, 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 698,419 | -0.47(-0.18%) |
Mar 13, 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 603,745 | +0.56(+0.22%) |
Mar 12, 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 738,128 | +2.11(+0.83%) |
Mar 11, 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 665,082 | +1.02(+0.41%) |
Mar 08, 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 943,905 | +1.78(+0.71%) |
Mar 07, 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 682,468 | +1.29(+0.52%) |
Mar 06, 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 684,235 | +3.27(+1.33%) |
Mar 05, 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 719,782 | +2.83(+1.17%) |
Mar 04, 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 581,988 | -1.02(-0.42%) |
Mar 01, 2024 | 243.71 | 244.03 | 242.16 | 243.54 | 458,756 | -0.39(-0.16%) |
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 1,183,104 | -0.94(-0.38%) |
Feb 28, 2024 | 243.50 | 245.37 | 242.81 | 244.87 | 670,430 | +1.91(+0.79%) |
Feb 27, 2024 | 242.55 | 243.10 | 241.37 | 242.96 | 670,613 | -0.49(-0.20%) |
Feb 26, 2024 | 244.49 | 245.69 | 243.20 | 243.44 | 594,645 | -0.96(-0.39%) |
Feb 23, 2024 | 244.40 | 244.96 | 243.46 | 244.40 | 482,822 | +0.33(+0.13%) |
Feb 22, 2024 | 241.34 | 244.68 | 240.05 | 244.07 | 633,000 | +4.56(+1.90%) |
Feb 21, 2024 | 241.83 | 242.44 | 237.82 | 239.51 | 776,982 | -1.64(-0.68%) |
Feb 20, 2024 | 237.92 | 242.01 | 236.69 | 241.15 | 1,112,119 | +2.51(+1.05%) |
Feb 16, 2024 | 240.45 | 241.13 | 238.34 | 238.63 | 699,837 | -1.33(-0.55%) |
Feb 15, 2024 | 238.22 | 241.44 | 237.48 | 239.96 | 852,834 | +1.86(+0.78%) |
Feb 14, 2024 | 235.88 | 238.35 | 235.88 | 238.10 | 739,029 | +2.36(+1.00%) |
Feb 13, 2024 | 236.75 | 236.76 | 233.73 | 235.74 | 1,206,894 | +0.70(+0.30%) |
Feb 12, 2024 | 238.42 | 238.72 | 234.51 | 235.04 | 684,441 | -3.21(-1.35%) |
Feb 09, 2024 | 235.51 | 238.59 | 235.51 | 238.26 | 577,246 | +1.81(+0.76%) |
Feb 08, 2024 | 235.38 | 237.56 | 234.81 | 236.45 | 734,483 | +0.83(+0.35%) |
Feb 07, 2024 | 234.14 | 236.36 | 232.10 | 235.62 | 1,076,915 | +2.14(+0.92%) |
Feb 06, 2024 | 236.57 | 237.29 | 233.24 | 233.48 | 1,002,502 | -2.20(-0.94%) |
Feb 05, 2024 | 231.94 | 236.06 | 230.59 | 235.68 | 1,539,383 | +3.51(+1.51%) |
Feb 02, 2024 | 233.45 | 233.75 | 230.36 | 232.17 | 1,032,528 | +0.62(+0.27%) |
Feb 01, 2024 | 229.48 | 231.71 | 226.87 | 231.55 | 1,005,826 | -0.04(-0.02%) |
Jan 31, 2024 | 230.86 | 233.25 | 230.57 | 231.59 | 1,579,879 | +1.59(+0.69%) |
Jan 30, 2024 | 228.86 | 230.62 | 227.70 | 230.01 | 1,084,044 | +1.78(+0.78%) |
Jan 29, 2024 | 231.60 | 232.90 | 228.07 | 228.22 | 1,443,554 | -4.24(-1.82%) |
Jan 26, 2024 | 235.41 | 235.41 | 226.53 | 232.46 | 1,493,067 | -4.71(-1.99%) |
Jan 25, 2024 | 239.43 | 240.21 | 235.24 | 237.17 | 1,045,499 | -1.32(-0.55%) |
Jan 24, 2024 | 240.56 | 240.58 | 238.20 | 238.49 | 666,722 | -0.61(-0.25%) |
Jan 23, 2024 | 237.72 | 240.68 | 237.72 | 239.09 | 692,211 | +2.16(+0.91%) |
Jan 22, 2024 | 237.83 | 239.26 | 236.80 | 236.94 | 670,342 | -1.27(-0.53%) |
Jan 19, 2024 | 237.54 | 239.35 | 236.66 | 238.21 | 835,654 | +1.83(+0.78%) |
Jan 18, 2024 | 231.76 | 237.15 | 230.93 | 236.37 | 892,644 | +2.95(+1.27%) |
Jan 17, 2024 | 233.40 | 237.06 | 232.62 | 233.42 | 732,114 | +0.52(+0.22%) |
Jan 16, 2024 | 234.50 | 236.32 | 232.15 | 232.90 | 864,829 | -1.33(-0.57%) |
Jan 12, 2024 | 232.04 | 234.28 | 231.43 | 234.23 | 848,271 | +2.79(+1.21%) |
Jan 11, 2024 | 230.16 | 231.69 | 229.05 | 231.43 | 921,605 | +1.85(+0.80%) |
Jan 10, 2024 | 225.00 | 229.69 | 225.00 | 229.59 | 901,915 | +4.00(+1.77%) |
Jan 09, 2024 | 226.41 | 226.90 | 223.66 | 225.59 | 948,803 | -2.69(-1.18%) |
Jan 08, 2024 | 226.10 | 228.47 | 224.20 | 228.28 | 942,915 | +3.55(+1.58%) |
Jan 05, 2024 | 225.87 | 226.96 | 222.88 | 224.73 | 734,406 | -0.62(-0.27%) |
Jan 04, 2024 | 226.00 | 228.25 | 225.06 | 225.35 | 886,695 | +0.88(+0.39%) |
Jan 03, 2024 | 225.05 | 227.08 | 224.25 | 224.47 | 1,024,887 | +0.02(+0.01%) |
Jan 02, 2024 | 224.31 | 225.89 | 223.78 | 224.45 | 911,866 | +0.12(+0.05%) |
Dec 29, 2023 | 223.10 | 224.67 | 222.34 | 224.33 | 628,033 | +1.42(+0.64%) |
Dec 28, 2023 | 223.26 | 223.90 | 222.60 | 222.91 | 692,982 | +0.45(+0.20%) |
Dec 27, 2023 | 221.30 | 222.80 | 220.61 | 222.47 | 592,366 | +0.65(+0.29%) |
Dec 26, 2023 | 221.55 | 222.26 | 220.63 | 221.82 | 777,867 | -0.52(-0.23%) |
Dec 22, 2023 | 222.65 | 222.75 | 220.88 | 222.34 | 675,664 | +0.02(+0.01%) |
Dec 21, 2023 | 219.45 | 222.41 | 218.09 | 222.31 | 828,376 | +2.74(+1.25%) |
Dec 20, 2023 | 222.70 | 223.43 | 219.56 | 219.57 | 1,419,334 | -4.47(-1.99%) |
Dec 19, 2023 | 226.63 | 227.98 | 223.32 | 224.04 | 1,366,783 | -2.96(-1.31%) |
Dec 18, 2023 | 224.05 | 228.34 | 223.25 | 227.00 | 1,577,985 | +4.74(+2.13%) |
Dec 15, 2023 | 220.01 | 224.45 | 219.82 | 222.26 | 2,564,504 | -4.22(-1.86%) |
Dec 14, 2023 | 242.82 | 245.49 | 222.57 | 226.49 | 3,470,673 | -18.13(-7.41%) |
Dec 13, 2023 | 247.89 | 248.34 | 244.03 | 244.61 | 873,378 | -2.37(-0.96%) |
Dec 12, 2023 | 244.40 | 247.16 | 243.57 | 246.99 | 685,122 | +2.58(+1.06%) |
Dec 11, 2023 | 241.78 | 244.78 | 241.78 | 244.40 | 964,238 | +4.03(+1.68%) |
Dec 08, 2023 | 241.32 | 241.51 | 239.07 | 240.37 | 865,173 | -0.09(-0.04%) |
Dec 07, 2023 | 242.56 | 242.56 | 238.79 | 240.46 | 745,820 | -1.45(-0.60%) |
Dec 06, 2023 | 244.75 | 245.62 | 238.14 | 241.91 | 954,901 | -2.28(-0.94%) |
Dec 05, 2023 | 246.40 | 246.40 | 243.90 | 244.19 | 731,347 | -2.75(-1.11%) |
Dec 04, 2023 | 247.49 | 248.44 | 246.62 | 246.94 | 698,295 | -0.45(-0.18%) |
Dec 01, 2023 | 247.79 | 248.87 | 246.71 | 247.39 | 868,175 | -1.00(-0.40%) |
Nov 30, 2023 | 244.12 | 248.66 | 243.49 | 248.39 | 1,195,762 | +4.52(+1.85%) |
Nov 29, 2023 | 245.44 | 245.81 | 242.68 | 243.87 | 735,917 | -1.71(-0.70%) |
Nov 28, 2023 | 250.22 | 251.14 | 245.57 | 245.58 | 589,347 | -5.53(-2.20%) |
Nov 27, 2023 | 251.41 | 252.81 | 250.93 | 251.12 | 928,959 | -0.62(-0.25%) |
Nov 24, 2023 | 250.60 | 251.75 | 249.91 | 251.74 | 354,417 | +1.92(+0.77%) |
Nov 22, 2023 | 247.68 | 250.41 | 247.31 | 249.81 | 875,457 | +2.08(+0.84%) |
Nov 21, 2023 | 245.91 | 248.64 | 245.91 | 247.73 | 732,972 | +2.33(+0.95%) |
Nov 20, 2023 | 244.17 | 246.40 | 243.80 | 245.41 | 628,713 | +1.10(+0.45%) |
Nov 17, 2023 | 245.46 | 246.17 | 243.16 | 244.30 | 824,693 | -0.06(-0.02%) |
Nov 16, 2023 | 240.37 | 244.59 | 240.37 | 244.36 | 770,953 | +4.78(+1.99%) |
Nov 15, 2023 | 242.23 | 244.01 | 238.88 | 239.58 | 1,494,023 | -3.41(-1.40%) |
Nov 14, 2023 | 246.32 | 247.19 | 242.83 | 243.00 | 1,037,225 | -3.59(-1.46%) |
Nov 13, 2023 | 246.63 | 248.19 | 246.39 | 246.59 | 542,694 | -0.52(-0.21%) |
Nov 10, 2023 | 245.84 | 247.30 | 244.44 | 247.11 | 757,713 | +1.49(+0.61%) |
Nov 09, 2023 | 245.28 | 247.38 | 244.66 | 245.61 | 616,608 | +1.19(+0.49%) |
Nov 08, 2023 | 242.59 | 245.75 | 240.33 | 244.42 | 830,314 | +1.56(+0.64%) |
Nov 07, 2023 | 242.09 | 242.91 | 240.75 | 242.86 | 990,983 | +1.03(+0.42%) |
Nov 06, 2023 | 241.78 | 243.93 | 241.28 | 241.83 | 977,583 | +0.64(+0.26%) |
Nov 03, 2023 | 241.99 | 242.76 | 239.28 | 241.19 | 669,454 | +0.13(+0.05%) |
Nov 02, 2023 | 235.90 | 241.28 | 235.78 | 241.07 | 1,039,591 | +4.87(+2.06%) |
Nov 01, 2023 | 234.71 | 236.88 | 232.88 | 236.20 | 1,338,831 | +1.81(+0.77%) |
Oct 31, 2023 | 233.30 | 235.64 | 232.24 | 234.39 | 913,202 | +1.75(+0.75%) |
Oct 30, 2023 | 228.37 | 233.63 | 227.74 | 232.63 | 770,618 | +5.46(+2.41%) |
Oct 27, 2023 | 232.90 | 232.90 | 225.72 | 227.17 | 904,761 | -1.64(-0.72%) |
Oct 26, 2023 | 230.20 | 232.70 | 228.68 | 228.81 | 1,226,216 | -1.21(-0.52%) |
Oct 25, 2023 | 231.41 | 233.66 | 229.45 | 230.02 | 1,227,948 | -0.11(-0.05%) |
Oct 24, 2023 | 227.98 | 231.01 | 227.98 | 230.13 | 970,365 | +3.49(+1.54%) |
Oct 23, 2023 | 226.64 | 227.73 | 225.32 | 226.63 | 791,261 | +0.13(+0.06%) |
Oct 20, 2023 | 229.93 | 231.52 | 226.22 | 226.50 | 741,289 | -3.44(-1.50%) |
Oct 19, 2023 | 233.99 | 234.67 | 229.54 | 229.95 | 579,991 | -3.29(-1.41%) |
Oct 18, 2023 | 235.34 | 236.59 | 233.11 | 233.24 | 536,403 | -1.68(-0.72%) |
Oct 17, 2023 | 235.28 | 236.84 | 233.63 | 234.93 | 888,895 | -0.56(-0.24%) |
Oct 16, 2023 | 233.77 | 236.23 | 232.57 | 235.48 | 618,022 | +2.70(+1.16%) |
Oct 13, 2023 | 233.74 | 234.90 | 231.98 | 232.78 | 508,249 | +0.44(+0.19%) |
Oct 12, 2023 | 234.29 | 235.08 | 231.80 | 232.35 | 536,411 | -1.45(-0.62%) |
Oct 11, 2023 | 233.01 | 234.06 | 231.62 | 233.80 | 463,728 | +1.40(+0.60%) |
Oct 10, 2023 | 232.31 | 232.90 | 230.66 | 232.40 | 661,460 | +0.38(+0.16%) |
Oct 09, 2023 | 229.71 | 232.12 | 229.48 | 232.02 | 640,200 | +1.09(+0.47%) |
Oct 06, 2023 | 227.93 | 232.03 | 227.43 | 230.92 | 523,385 | +2.44(+1.07%) |
Oct 05, 2023 | 228.23 | 229.92 | 227.16 | 228.49 | 784,390 | +0.30(+0.13%) |
Oct 04, 2023 | 224.91 | 228.57 | 224.68 | 228.19 | 716,314 | +4.02(+1.79%) |
Oct 03, 2023 | 224.00 | 225.22 | 222.30 | 224.16 | 756,952 | +0.31(+0.14%) |
Oct 02, 2023 | 225.94 | 226.16 | 222.70 | 223.86 | 965,737 | -3.00(-1.32%) |
Sep 29, 2023 | 230.19 | 230.68 | 225.78 | 226.86 | 1,131,968 | -2.83(-1.23%) |
Sep 28, 2023 | 229.95 | 232.11 | 229.25 | 229.69 | 482,034 | +0.44(+0.19%) |
Sep 27, 2023 | 230.40 | 230.78 | 227.69 | 229.25 | 771,944 | -0.60(-0.26%) |
Sep 26, 2023 | 231.09 | 232.35 | 229.23 | 229.85 | 874,099 | -2.31(-1.00%) |
Sep 25, 2023 | 231.16 | 232.41 | 231.74 | 232.16 | 431,491 | +0.17(+0.07%) |
Sep 22, 2023 | 231.68 | 233.97 | 230.56 | 231.99 | 662,347 | +0.14(+0.06%) |
Sep 21, 2023 | 234.07 | 234.44 | 231.42 | 231.85 | 1,046,826 | -2.24(-0.96%) |
Sep 20, 2023 | 234.67 | 236.52 | 233.88 | 234.09 | 1,018,088 | -0.59(-0.25%) |
Sep 19, 2023 | 231.91 | 234.88 | 231.60 | 234.68 | 1,165,636 | +2.66(+1.15%) |
Sep 18, 2023 | 229.12 | 232.40 | 229.12 | 232.02 | 814,160 | +2.96(+1.29%) |
Sep 15, 2023 | 230.34 | 231.60 | 228.73 | 229.06 | 1,700,269 | -1.30(-0.57%) |
Sep 14, 2023 | 229.38 | 230.70 | 227.11 | 230.37 | 858,034 | +2.44(+1.07%) |
Sep 13, 2023 | 229.33 | 230.79 | 227.33 | 227.93 | 668,906 | -1.28(-0.56%) |
Sep 12, 2023 | 227.52 | 229.87 | 227.20 | 229.21 | 534,619 | +1.73(+0.76%) |
Sep 11, 2023 | 227.57 | 228.55 | 226.98 | 227.48 | 513,051 | +0.36(+0.16%) |
Sep 08, 2023 | 229.82 | 230.09 | 226.62 | 227.12 | 829,454 | -2.44(-1.06%) |
Sep 07, 2023 | 227.15 | 229.78 | 227.15 | 229.56 | 754,874 | +2.89(+1.27%) |
Sep 06, 2023 | 225.51 | 227.35 | 223.42 | 226.67 | 521,564 | +0.94(+0.41%) |
Sep 05, 2023 | 229.85 | 229.85 | 225.59 | 225.74 | 652,670 | -4.25(-1.85%) |
Sep 01, 2023 | 230.14 | 230.91 | 229.39 | 229.99 | 578,696 | +0.59(+0.26%) |
Aug 31, 2023 | 229.53 | 230.62 | 228.53 | 229.40 | 818,713 | +0.20(+0.09%) |
Aug 30, 2023 | 229.37 | 230.77 | 228.83 | 229.20 | 816,388 | +0.04(+0.02%) |
Aug 29, 2023 | 227.31 | 229.26 | 225.41 | 229.16 | 545,256 | +1.90(+0.83%) |
Aug 28, 2023 | 225.72 | 227.52 | 225.47 | 227.26 | 415,088 | +1.27(+0.56%) |
Aug 25, 2023 | 224.40 | 227.77 | 223.96 | 225.99 | 703,786 | +2.72(+1.22%) |
Aug 24, 2023 | 224.05 | 225.02 | 223.24 | 223.27 | 692,439 | -0.47(-0.21%) |
Aug 23, 2023 | 222.11 | 224.14 | 220.67 | 223.74 | 553,638 | +3.19(+1.45%) |
Aug 22, 2023 | 220.11 | 220.84 | 218.29 | 220.55 | 720,739 | +0.68(+0.31%) |
Aug 21, 2023 | 219.96 | 221.07 | 218.17 | 219.88 | 605,659 | +0.88(+0.40%) |
Aug 18, 2023 | 218.18 | 220.64 | 213.85 | 218.99 | 621,185 | +0.07(+0.03%) |
Aug 17, 2023 | 224.30 | 224.48 | 218.91 | 218.92 | 627,269 | -4.54(-2.03%) |
Aug 16, 2023 | 222.94 | 225.74 | 222.94 | 223.46 | 524,289 | +1.18(+0.53%) |
Aug 15, 2023 | 223.15 | 224.38 | 222.11 | 222.28 | 565,473 | -1.71(-0.76%) |
Aug 14, 2023 | 223.36 | 224.40 | 222.32 | 223.99 | 464,935 | +1.20(+0.54%) |
Aug 11, 2023 | 221.03 | 222.85 | 220.47 | 222.79 | 337,618 | +1.71(+0.77%) |
Aug 10, 2023 | 222.42 | 224.98 | 220.39 | 221.08 | 739,002 | -1.03(-0.47%) |
Aug 09, 2023 | 218.78 | 222.83 | 218.45 | 222.11 | 553,060 | +3.14(+1.43%) |
Aug 08, 2023 | 222.21 | 222.86 | 218.88 | 218.97 | 441,565 | -3.51(-1.58%) |
Aug 07, 2023 | 220.72 | 223.26 | 219.99 | 222.48 | 529,024 | +3.23(+1.47%) |
Aug 04, 2023 | 220.57 | 224.70 | 218.99 | 219.25 | 1,012,694 | -1.38(-0.63%) |
Aug 03, 2023 | 219.33 | 221.11 | 218.89 | 220.63 | 861,690 | +0.65(+0.29%) |
Aug 02, 2023 | 216.83 | 220.64 | 216.37 | 219.99 | 700,390 | +2.29(+1.05%) |
Aug 01, 2023 | 213.47 | 218.02 | 213.12 | 217.69 | 885,430 | +4.41(+2.07%) |
Jul 31, 2023 | 214.35 | 214.72 | 212.62 | 213.28 | 754,530 | -1.41(-0.66%) |
Jul 28, 2023 | 220.24 | 220.35 | 213.55 | 214.69 | 1,049,228 | -0.92(-0.43%) |
Jul 27, 2023 | 218.61 | 219.12 | 214.87 | 215.62 | 811,365 | -2.58(-1.18%) |
Jul 26, 2023 | 218.51 | 218.91 | 217.22 | 218.20 | 772,068 | -0.57(-0.26%) |
Jul 25, 2023 | 218.42 | 219.25 | 217.20 | 218.77 | 685,847 | +0.68(+0.31%) |
Jul 24, 2023 | 217.63 | 218.94 | 215.92 | 218.09 | 639,513 | +1.02(+0.47%) |
Jul 21, 2023 | 217.92 | 219.18 | 217.03 | 217.07 | 787,661 | +0.38(+0.17%) |
Jul 20, 2023 | 211.70 | 216.73 | 211.53 | 216.69 | 944,218 | +5.47(+2.59%) |
Jul 19, 2023 | 211.94 | 214.42 | 210.89 | 211.22 | 737,402 | -2.33(-1.09%) |
Jul 18, 2023 | 214.99 | 215.47 | 213.15 | 213.55 | 677,027 | -2.12(-0.98%) |
Jul 17, 2023 | 212.42 | 216.56 | 212.42 | 215.67 | 713,877 | +3.30(+1.55%) |
Jul 14, 2023 | 212.42 | 213.35 | 211.03 | 212.37 | 701,336 | +0.05(+0.02%) |
Jul 13, 2023 | 212.83 | 213.97 | 212.21 | 212.32 | 1,024,899 | -1.05(-0.49%) |
Jul 12, 2023 | 215.93 | 216.20 | 213.24 | 213.37 | 564,093 | -1.45(-0.67%) |
Jul 11, 2023 | 214.34 | 215.25 | 213.28 | 214.82 | 478,618 | +0.76(+0.35%) |
Jul 10, 2023 | 213.32 | 216.19 | 212.94 | 214.07 | 428,793 | +1.53(+0.72%) |
Jul 07, 2023 | 213.78 | 214.22 | 211.79 | 212.54 | 582,889 | -2.25(-1.05%) |
Jul 06, 2023 | 213.88 | 215.48 | 213.30 | 214.79 | 614,112 | +0.37(+0.17%) |
Jul 05, 2023 | 213.73 | 215.40 | 212.99 | 214.43 | 902,416 | -0.23(-0.11%) |
Jul 03, 2023 | 217.46 | 217.46 | 212.81 | 214.66 | 671,964 | -3.37(-1.54%) |
Jun 30, 2023 | 214.32 | 219.07 | 213.46 | 218.02 | 1,231,613 | +4.87(+2.28%) |
Jun 29, 2023 | 209.45 | 213.26 | 209.37 | 213.16 | 935,430 | +3.75(+1.79%) |
Jun 28, 2023 | 210.30 | 210.30 | 207.92 | 209.40 | 819,581 | -1.25(-0.59%) |
Jun 27, 2023 | 209.53 | 212.40 | 209.37 | 210.65 | 789,441 | +1.51(+0.72%) |
Jun 26, 2023 | 210.81 | 211.07 | 208.62 | 209.14 | 755,535 | -1.82(-0.86%) |
Jun 23, 2023 | 211.17 | 212.20 | 210.06 | 210.96 | 1,705,122 | -0.36(-0.17%) |
Jun 22, 2023 | 212.84 | 212.94 | 210.37 | 211.32 | 897,156 | -0.15(-0.07%) |
Jun 21, 2023 | 209.73 | 211.50 | 208.01 | 211.47 | 1,530,417 | +1.32(+0.63%) |
Jun 20, 2023 | 211.65 | 214.01 | 209.90 | 210.15 | 1,272,243 | -2.12(-1.00%) |
Jun 16, 2023 | 214.48 | 216.33 | 212.20 | 212.27 | 1,565,880 | +0.15(+0.07%) |