Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 162.34 | 163.48 | 160.27 | 162.15 | 1,203,899 | +0.41(+0.25%) |
Apr 29, 2024 | 161.32 | 162.91 | 160.43 | 161.74 | 1,037,187 | +0.15(+0.09%) |
Apr 26, 2024 | 161.87 | 162.86 | 160.07 | 161.59 | 1,244,422 | -1.72(-1.06%) |
Apr 25, 2024 | 164.31 | 164.48 | 162.67 | 163.32 | 722,910 | -0.89(-0.54%) |
Apr 24, 2024 | 165.96 | 166.01 | 161.90 | 164.21 | 1,142,718 | -2.91(-1.74%) |
Apr 23, 2024 | 167.69 | 168.36 | 166.14 | 167.12 | 982,715 | +0.17(+0.10%) |
Apr 22, 2024 | 167.48 | 168.39 | 165.06 | 166.95 | 1,011,675 | +0.08(+0.05%) |
Apr 19, 2024 | 165.90 | 169.64 | 165.21 | 166.87 | 1,484,544 | +3.09(+1.89%) |
Apr 18, 2024 | 169.41 | 169.41 | 163.19 | 163.78 | 1,880,667 | -3.92(-2.34%) |
Apr 17, 2024 | 166.57 | 172.23 | 159.66 | 167.70 | 3,801,936 | -14.82(-8.12%) |
Apr 16, 2024 | 184.78 | 185.66 | 182.34 | 182.52 | 1,526,308 | -2.11(-1.14%) |
Apr 15, 2024 | 186.38 | 187.21 | 183.75 | 184.63 | 790,845 | -0.37(-0.20%) |
Apr 12, 2024 | 186.40 | 186.81 | 183.60 | 185.00 | 747,407 | -3.65(-1.93%) |
Apr 11, 2024 | 187.65 | 189.84 | 187.46 | 188.65 | 469,264 | +0.94(+0.50%) |
Apr 10, 2024 | 189.95 | 191.02 | 186.92 | 187.71 | 920,540 | -6.24(-3.22%) |
Apr 09, 2024 | 194.57 | 195.06 | 192.00 | 193.95 | 626,501 | -0.43(-0.22%) |
Apr 08, 2024 | 195.71 | 197.41 | 194.20 | 194.38 | 541,556 | -0.45(-0.23%) |
Apr 05, 2024 | 194.02 | 195.75 | 193.54 | 194.83 | 393,505 | +0.81(+0.42%) |
Apr 04, 2024 | 197.01 | 198.61 | 193.28 | 194.02 | 1,100,207 | -2.65(-1.35%) |
Apr 03, 2024 | 194.26 | 197.34 | 193.30 | 196.68 | 666,083 | +2.22(+1.14%) |
Apr 02, 2024 | 195.19 | 195.51 | 192.99 | 194.46 | 534,045 | -1.52(-0.77%) |
Apr 01, 2024 | 196.44 | 198.43 | 194.22 | 195.98 | 716,479 | -2.76(-1.39%) |
Mar 28, 2024 | 196.02 | 199.37 | 199.02 | 198.74 | 634,446 | +4.04(+2.07%) |
Mar 27, 2024 | 194.27 | 196.25 | 193.77 | 194.70 | 534,363 | +1.49(+0.77%) |
Mar 26, 2024 | 192.59 | 194.26 | 191.60 | 193.21 | 568,364 | +1.70(+0.89%) |
Mar 25, 2024 | 193.61 | 194.11 | 190.62 | 191.51 | 742,767 | -2.78(-1.43%) |
Mar 22, 2024 | 197.84 | 197.84 | 193.57 | 194.29 | 525,402 | -3.05(-1.55%) |
Mar 21, 2024 | 195.24 | 199.14 | 194.67 | 197.34 | 821,513 | +2.78(+1.43%) |
Mar 20, 2024 | 189.67 | 195.08 | 189.33 | 194.56 | 875,291 | +4.22(+2.22%) |
Mar 19, 2024 | 191.26 | 193.91 | 190.20 | 190.34 | 826,709 | -0.37(-0.19%) |
Mar 18, 2024 | 193.36 | 194.18 | 190.46 | 190.71 | 728,421 | -2.71(-1.40%) |
Mar 15, 2024 | 195.96 | 198.11 | 192.74 | 193.42 | 920,698 | -4.29(-2.17%) |
Mar 14, 2024 | 199.99 | 200.02 | 193.74 | 197.71 | 867,917 | -3.24(-1.61%) |
Mar 13, 2024 | 201.04 | 202.26 | 200.04 | 200.95 | 381,347 | +0.20(+0.10%) |
Mar 12, 2024 | 200.25 | 202.00 | 199.81 | 200.75 | 317,633 | +0.71(+0.35%) |
Mar 11, 2024 | 200.82 | 202.50 | 199.74 | 200.05 | 379,345 | -0.04(-0.02%) |
Mar 08, 2024 | 201.65 | 203.91 | 200.03 | 200.09 | 415,209 | -1.68(-0.84%) |
Mar 07, 2024 | 202.17 | 202.42 | 199.92 | 201.77 | 391,965 | +2.46(+1.24%) |
Mar 06, 2024 | 200.05 | 201.95 | 198.34 | 199.31 | 457,607 | -0.27(-0.13%) |
Mar 05, 2024 | 199.47 | 202.20 | 196.35 | 199.58 | 836,713 | -1.27(-0.63%) |
Mar 04, 2024 | 203.10 | 203.91 | 200.50 | 200.84 | 599,766 | -1.97(-0.97%) |
Mar 01, 2024 | 205.44 | 208.16 | 200.04 | 202.81 | 707,028 | -2.97(-1.44%) |
Feb 29, 2024 | 206.06 | 207.78 | 203.22 | 205.78 | 1,086,196 | +1.11(+0.54%) |
Feb 28, 2024 | 205.99 | 206.32 | 203.48 | 204.67 | 685,377 | -2.32(-1.12%) |
Feb 27, 2024 | 207.28 | 208.89 | 205.29 | 207.00 | 580,418 | -0.46(-0.22%) |
Feb 26, 2024 | 212.52 | 212.66 | 206.93 | 207.46 | 667,122 | -5.07(-2.38%) |
Feb 23, 2024 | 212.52 | 213.84 | 210.99 | 212.52 | 789,069 | +2.03(+0.97%) |
Feb 22, 2024 | 205.20 | 211.15 | 204.84 | 210.49 | 996,293 | +7.83(+3.86%) |
Feb 21, 2024 | 199.81 | 204.22 | 199.00 | 202.66 | 929,923 | +3.44(+1.73%) |
Feb 20, 2024 | 206.01 | 207.52 | 195.69 | 199.22 | 1,744,750 | -11.94(-5.65%) |
Feb 16, 2024 | 217.55 | 218.09 | 210.98 | 211.16 | 1,142,890 | -7.06(-3.24%) |
Feb 15, 2024 | 218.25 | 218.94 | 215.55 | 218.22 | 583,509 | +1.22(+0.56%) |
Feb 14, 2024 | 215.79 | 218.52 | 213.50 | 217.00 | 795,271 | +1.49(+0.69%) |
Feb 13, 2024 | 212.40 | 215.66 | 210.51 | 215.52 | 648,009 | -0.51(-0.24%) |
Feb 12, 2024 | 215.03 | 216.46 | 214.36 | 216.03 | 487,966 | +1.00(+0.46%) |
Feb 09, 2024 | 213.93 | 215.35 | 211.40 | 215.03 | 503,924 | +2.19(+1.03%) |
Feb 08, 2024 | 211.99 | 213.78 | 210.78 | 212.83 | 746,736 | -0.37(-0.17%) |
Feb 07, 2024 | 212.00 | 213.79 | 210.20 | 213.20 | 1,049,468 | +2.77(+1.31%) |
Feb 06, 2024 | 205.83 | 211.36 | 205.33 | 210.44 | 707,025 | +4.65(+2.26%) |
Feb 05, 2024 | 205.73 | 207.40 | 204.56 | 205.79 | 848,897 | -1.75(-0.84%) |
Feb 02, 2024 | 199.72 | 208.60 | 199.21 | 207.54 | 1,318,288 | +6.69(+3.33%) |
Feb 01, 2024 | 200.11 | 201.39 | 195.96 | 200.85 | 885,275 | +0.79(+0.39%) |
Jan 31, 2024 | 203.72 | 204.87 | 199.95 | 200.06 | 885,520 | -3.65(-1.79%) |
Jan 30, 2024 | 202.73 | 206.31 | 202.68 | 203.72 | 628,613 | -1.22(-0.60%) |
Jan 29, 2024 | 203.70 | 205.18 | 202.72 | 204.94 | 895,470 | -0.54(-0.26%) |
Jan 26, 2024 | 205.94 | 207.02 | 203.19 | 205.48 | 510,563 | +0.16(+0.08%) |
Jan 25, 2024 | 205.37 | 206.54 | 203.18 | 205.32 | 933,346 | +2.54(+1.25%) |
Jan 24, 2024 | 204.98 | 206.63 | 202.28 | 202.78 | 797,456 | -1.76(-0.86%) |
Jan 23, 2024 | 206.95 | 207.13 | 203.91 | 204.54 | 819,947 | -2.09(-1.01%) |
Jan 22, 2024 | 201.20 | 206.94 | 200.48 | 206.63 | 1,303,473 | +8.82(+4.46%) |
Jan 19, 2024 | 203.17 | 203.57 | 194.92 | 197.81 | 2,321,239 | +1.77(+0.90%) |
Jan 18, 2024 | 191.14 | 196.71 | 191.14 | 196.04 | 1,741,371 | +5.21(+2.73%) |
Jan 17, 2024 | 188.63 | 192.40 | 187.74 | 190.84 | 948,156 | +0.77(+0.40%) |
Jan 16, 2024 | 190.25 | 190.90 | 187.49 | 190.07 | 536,405 | -1.13(-0.59%) |
Jan 12, 2024 | 191.16 | 192.12 | 189.26 | 191.20 | 497,462 | +0.97(+0.51%) |
Jan 11, 2024 | 191.41 | 191.41 | 187.92 | 190.24 | 511,102 | -1.85(-0.96%) |
Jan 10, 2024 | 189.41 | 192.23 | 188.66 | 192.09 | 572,597 | +1.54(+0.81%) |
Jan 09, 2024 | 190.65 | 191.86 | 189.52 | 190.55 | 420,130 | -2.13(-1.11%) |
Jan 08, 2024 | 189.75 | 192.91 | 188.71 | 192.68 | 734,351 | +3.57(+1.89%) |
Jan 05, 2024 | 188.18 | 190.95 | 187.33 | 189.10 | 489,318 | +0.93(+0.49%) |
Jan 04, 2024 | 188.62 | 190.38 | 186.51 | 188.18 | 793,082 | -2.90(-1.52%) |
Jan 03, 2024 | 193.28 | 193.87 | 189.83 | 191.07 | 700,247 | -3.52(-1.81%) |
Jan 02, 2024 | 198.91 | 199.62 | 193.89 | 194.60 | 732,203 | -4.23(-2.13%) |
Dec 29, 2023 | 200.39 | 201.69 | 198.43 | 198.83 | 408,907 | -2.11(-1.05%) |
Dec 28, 2023 | 202.75 | 202.75 | 199.63 | 200.94 | 400,936 | -0.39(-0.19%) |
Dec 27, 2023 | 201.28 | 202.24 | 200.57 | 201.33 | 665,398 | -0.53(-0.26%) |
Dec 26, 2023 | 200.42 | 202.56 | 199.41 | 201.85 | 292,318 | +1.08(+0.54%) |
Dec 22, 2023 | 200.99 | 202.52 | 200.08 | 200.78 | 380,167 | +1.06(+0.53%) |
Dec 21, 2023 | 197.42 | 200.84 | 196.41 | 199.72 | 646,471 | +3.05(+1.55%) |
Dec 20, 2023 | 196.07 | 203.18 | 195.32 | 196.68 | 812,442 | -1.27(-0.64%) |
Dec 19, 2023 | 198.09 | 199.56 | 197.41 | 197.95 | 812,966 | +0.40(+0.20%) |
Dec 18, 2023 | 202.28 | 202.59 | 197.31 | 197.55 | 822,161 | -3.74(-1.86%) |
Dec 15, 2023 | 201.08 | 206.69 | 199.62 | 201.30 | 2,351,665 | +0.49(+0.24%) |
Dec 14, 2023 | 196.66 | 201.00 | 195.42 | 200.81 | 1,044,072 | +5.69(+2.92%) |
Dec 13, 2023 | 191.80 | 195.20 | 187.93 | 195.12 | 689,285 | +3.02(+1.57%) |
Dec 12, 2023 | 191.93 | 193.87 | 191.11 | 192.10 | 465,428 | +0.31(+0.16%) |
Dec 11, 2023 | 187.41 | 192.08 | 186.84 | 191.79 | 627,342 | +6.02(+3.24%) |
Dec 08, 2023 | 187.64 | 188.92 | 184.84 | 185.77 | 724,315 | -2.26(-1.20%) |
Dec 07, 2023 | 188.90 | 188.93 | 185.82 | 188.03 | 521,304 | +0.81(+0.43%) |
Dec 06, 2023 | 188.95 | 188.95 | 186.04 | 187.22 | 448,338 | -0.33(-0.18%) |
Dec 05, 2023 | 187.60 | 188.73 | 184.75 | 187.55 | 571,571 | -1.82(-0.96%) |
Dec 04, 2023 | 187.95 | 191.82 | 187.74 | 189.37 | 789,670 | +0.44(+0.23%) |
Dec 01, 2023 | 184.46 | 190.72 | 183.87 | 188.93 | 838,880 | +4.51(+2.44%) |
Nov 30, 2023 | 181.17 | 185.31 | 180.18 | 184.42 | 1,132,609 | +3.21(+1.77%) |
Nov 29, 2023 | 180.73 | 183.50 | 180.57 | 181.22 | 522,571 | +1.42(+0.79%) |
Nov 28, 2023 | 178.75 | 180.59 | 177.66 | 179.79 | 429,289 | +0.97(+0.55%) |
Nov 27, 2023 | 181.17 | 181.36 | 178.65 | 178.82 | 448,433 | -3.39(-1.86%) |
Nov 24, 2023 | 180.06 | 182.56 | 180.06 | 182.21 | 231,945 | +1.90(+1.05%) |
Nov 22, 2023 | 179.97 | 180.88 | 178.81 | 180.31 | 382,109 | +0.82(+0.45%) |
Nov 21, 2023 | 176.86 | 180.77 | 175.73 | 179.50 | 487,262 | +2.45(+1.38%) |
Nov 20, 2023 | 177.37 | 178.62 | 175.86 | 177.05 | 567,215 | -0.22(-0.12%) |
Nov 17, 2023 | 178.77 | 179.05 | 175.99 | 177.27 | 884,729 | -0.59(-0.33%) |
Nov 16, 2023 | 181.74 | 182.43 | 175.45 | 177.85 | 655,124 | -3.25(-1.80%) |
Nov 15, 2023 | 178.15 | 184.12 | 178.15 | 181.11 | 1,047,853 | +3.39(+1.91%) |
Nov 14, 2023 | 176.14 | 180.50 | 175.51 | 177.72 | 617,523 | +4.88(+2.82%) |
Nov 13, 2023 | 171.83 | 173.75 | 171.36 | 172.84 | 518,053 | -0.19(-0.11%) |
Nov 10, 2023 | 172.03 | 173.44 | 170.66 | 173.03 | 551,523 | +2.05(+1.20%) |
Nov 09, 2023 | 174.22 | 174.22 | 170.84 | 170.98 | 613,951 | -2.81(-1.62%) |
Nov 08, 2023 | 173.90 | 175.85 | 173.69 | 173.78 | 631,825 | +0.08(+0.05%) |
Nov 07, 2023 | 172.07 | 174.44 | 171.69 | 173.70 | 343,278 | +0.09(+0.05%) |
Nov 06, 2023 | 174.57 | 175.62 | 170.96 | 173.61 | 496,661 | -0.85(-0.49%) |
Nov 03, 2023 | 173.29 | 174.56 | 171.73 | 174.47 | 565,181 | +3.21(+1.87%) |
Nov 02, 2023 | 173.11 | 174.53 | 170.89 | 171.26 | 703,928 | -0.49(-0.28%) |
Nov 01, 2023 | 171.05 | 173.98 | 170.29 | 171.75 | 707,089 | +1.07(+0.63%) |
Oct 31, 2023 | 168.82 | 171.55 | 167.61 | 170.68 | 768,011 | +2.15(+1.27%) |
Oct 30, 2023 | 166.23 | 168.96 | 165.20 | 168.53 | 937,097 | +3.70(+2.25%) |
Oct 27, 2023 | 167.31 | 167.94 | 163.39 | 164.83 | 994,345 | -1.79(-1.07%) |
Oct 26, 2023 | 167.01 | 169.25 | 165.90 | 166.61 | 1,190,457 | -2.24(-1.33%) |
Oct 25, 2023 | 170.97 | 170.97 | 167.98 | 168.86 | 639,493 | -2.61(-1.52%) |
Oct 24, 2023 | 172.62 | 173.08 | 168.18 | 171.47 | 1,197,077 | -0.01(-0.01%) |
Oct 23, 2023 | 173.78 | 175.08 | 171.38 | 171.48 | 1,004,814 | -3.56(-2.04%) |
Oct 20, 2023 | 179.70 | 180.98 | 174.71 | 175.04 | 1,249,014 | -2.52(-1.42%) |
Oct 19, 2023 | 178.17 | 181.78 | 177.13 | 177.57 | 1,512,347 | +0.14(+0.08%) |
Oct 18, 2023 | 184.04 | 185.75 | 177.23 | 177.43 | 2,539,186 | -17.22(-8.85%) |
Oct 17, 2023 | 195.41 | 198.81 | 194.19 | 194.65 | 1,361,478 | -0.76(-0.39%) |
Oct 16, 2023 | 191.89 | 198.66 | 192.92 | 195.41 | 1,036,037 | +5.33(+2.81%) |
Oct 13, 2023 | 192.40 | 194.29 | 189.77 | 190.08 | 855,179 | -1.46(-0.76%) |
Oct 12, 2023 | 193.15 | 193.73 | 189.53 | 191.54 | 582,884 | -0.87(-0.45%) |
Oct 11, 2023 | 190.81 | 192.54 | 190.24 | 192.41 | 680,309 | +2.21(+1.16%) |
Oct 10, 2023 | 188.43 | 191.19 | 187.78 | 190.20 | 346,969 | +1.77(+0.94%) |
Oct 09, 2023 | 184.34 | 189.04 | 184.05 | 188.43 | 315,433 | +3.10(+1.67%) |
Oct 06, 2023 | 183.96 | 187.05 | 183.53 | 185.33 | 307,860 | +0.53(+0.28%) |
Oct 05, 2023 | 185.67 | 186.32 | 182.69 | 184.81 | 382,351 | -1.21(-0.65%) |
Oct 04, 2023 | 186.13 | 186.65 | 182.67 | 186.02 | 580,488 | +0.51(+0.27%) |
Oct 03, 2023 | 184.57 | 186.60 | 183.87 | 185.51 | 786,897 | -0.61(-0.33%) |
Oct 02, 2023 | 186.05 | 186.82 | 182.96 | 186.12 | 840,286 | -1.09(-0.58%) |
Sep 29, 2023 | 186.55 | 187.97 | 185.28 | 187.21 | 696,967 | +2.12(+1.15%) |
Sep 28, 2023 | 184.48 | 186.05 | 182.74 | 185.08 | 749,861 | +0.78(+0.43%) |
Sep 27, 2023 | 186.70 | 188.64 | 182.33 | 184.30 | 787,304 | -0.88(-0.48%) |
Sep 26, 2023 | 188.17 | 188.77 | 184.94 | 185.18 | 609,037 | -3.95(-2.09%) |
Sep 25, 2023 | 187.72 | 190.17 | 188.69 | 189.13 | 444,043 | +0.96(+0.51%) |
Sep 22, 2023 | 189.04 | 190.97 | 187.69 | 188.17 | 512,710 | -0.47(-0.25%) |
Sep 21, 2023 | 191.55 | 191.69 | 187.86 | 188.64 | 826,002 | -3.69(-1.92%) |
Sep 20, 2023 | 192.39 | 194.78 | 191.99 | 192.33 | 962,648 | +1.22(+0.64%) |
Sep 19, 2023 | 192.85 | 193.37 | 189.71 | 191.11 | 638,117 | -1.88(-0.97%) |
Sep 18, 2023 | 193.29 | 195.49 | 192.84 | 192.99 | 887,095 | -0.02(-0.01%) |
Sep 15, 2023 | 189.75 | 193.69 | 188.73 | 193.01 | 1,550,687 | +3.65(+1.93%) |
Sep 14, 2023 | 189.85 | 192.03 | 188.29 | 189.35 | 1,517,914 | +1.32(+0.70%) |
Sep 13, 2023 | 180.74 | 191.70 | 179.89 | 188.03 | 1,840,130 | +7.39(+4.09%) |
Sep 12, 2023 | 182.50 | 183.36 | 180.04 | 180.65 | 714,210 | -2.24(-1.23%) |
Sep 11, 2023 | 184.10 | 184.81 | 182.28 | 182.89 | 391,452 | -0.46(-0.25%) |
Sep 08, 2023 | 184.96 | 184.96 | 182.52 | 183.35 | 588,446 | -1.42(-0.77%) |
Sep 07, 2023 | 184.65 | 186.21 | 181.33 | 184.77 | 579,100 | +0.48(+0.26%) |
Sep 06, 2023 | 186.03 | 186.93 | 183.00 | 184.29 | 965,321 | -1.52(-0.82%) |
Sep 05, 2023 | 189.67 | 189.77 | 185.68 | 185.81 | 778,212 | -4.59(-2.41%) |
Sep 01, 2023 | 187.90 | 191.12 | 185.81 | 190.40 | 689,913 | +3.82(+2.05%) |
Aug 31, 2023 | 188.52 | 188.64 | 185.44 | 186.57 | 1,009,034 | -2.12(-1.12%) |
Aug 30, 2023 | 187.82 | 189.26 | 187.82 | 188.69 | 440,872 | +0.94(+0.50%) |
Aug 29, 2023 | 185.80 | 189.12 | 185.53 | 187.75 | 717,950 | +2.22(+1.20%) |
Aug 28, 2023 | 187.39 | 189.26 | 184.93 | 185.52 | 506,670 | -0.83(-0.45%) |
Aug 25, 2023 | 188.07 | 188.63 | 185.89 | 186.35 | 514,109 | -1.69(-0.90%) |
Aug 24, 2023 | 189.22 | 189.67 | 187.88 | 188.04 | 544,762 | -1.18(-0.62%) |
Aug 23, 2023 | 188.79 | 189.53 | 187.53 | 189.22 | 427,916 | +0.11(+0.06%) |
Aug 22, 2023 | 190.29 | 191.72 | 188.80 | 189.12 | 581,105 | -1.17(-0.62%) |
Aug 21, 2023 | 189.50 | 191.10 | 188.23 | 190.29 | 493,391 | +0.61(+0.32%) |
Aug 18, 2023 | 186.87 | 190.15 | 186.18 | 189.68 | 637,717 | +0.95(+0.51%) |
Aug 17, 2023 | 191.67 | 192.08 | 188.07 | 188.73 | 852,864 | -2.63(-1.38%) |
Aug 16, 2023 | 197.92 | 199.25 | 190.44 | 191.36 | 1,546,025 | -6.79(-3.43%) |
Aug 15, 2023 | 200.13 | 200.25 | 197.63 | 198.15 | 545,544 | -2.78(-1.38%) |
Aug 14, 2023 | 201.55 | 201.59 | 199.28 | 200.93 | 652,930 | -0.81(-0.40%) |
Aug 11, 2023 | 200.45 | 202.13 | 200.00 | 201.75 | 436,100 | +0.74(+0.37%) |
Aug 10, 2023 | 202.71 | 205.03 | 200.19 | 201.01 | 520,717 | -1.00(-0.50%) |
Aug 09, 2023 | 203.64 | 203.64 | 201.49 | 202.01 | 634,009 | -1.66(-0.81%) |
Aug 08, 2023 | 203.93 | 203.93 | 201.89 | 203.67 | 738,857 | -2.01(-0.98%) |
Aug 07, 2023 | 206.07 | 207.66 | 203.41 | 205.68 | 694,709 | +0.62(+0.30%) |
Aug 04, 2023 | 207.12 | 207.75 | 204.18 | 205.06 | 950,835 | -1.73(-0.84%) |
Aug 03, 2023 | 202.25 | 207.35 | 201.53 | 206.79 | 960,377 | +3.74(+1.84%) |
Aug 02, 2023 | 200.92 | 203.36 | 200.44 | 203.05 | 534,903 | +1.01(+0.50%) |
Aug 01, 2023 | 201.58 | 202.86 | 198.54 | 202.04 | 596,464 | -0.07(-0.03%) |
Jul 31, 2023 | 203.72 | 203.74 | 201.42 | 202.11 | 815,223 | -1.59(-0.78%) |
Jul 28, 2023 | 200.34 | 204.36 | 199.64 | 203.69 | 916,193 | +5.38(+2.71%) |
Jul 27, 2023 | 201.18 | 202.05 | 197.63 | 198.31 | 828,063 | -2.69(-1.34%) |
Jul 26, 2023 | 198.46 | 201.35 | 198.02 | 201.01 | 1,030,886 | +3.04(+1.54%) |
Jul 25, 2023 | 196.13 | 198.71 | 195.99 | 197.96 | 757,226 | +1.41(+0.72%) |
Jul 24, 2023 | 192.23 | 197.87 | 191.47 | 196.56 | 891,230 | +2.72(+1.41%) |
Jul 21, 2023 | 188.77 | 195.39 | 188.29 | 193.83 | 968,064 | +3.51(+1.84%) |
Jul 20, 2023 | 192.98 | 193.37 | 189.59 | 190.32 | 941,214 | -3.15(-1.63%) |
Jul 19, 2023 | 193.24 | 194.56 | 188.01 | 193.47 | 2,258,333 | +7.00(+3.75%) |
Jul 18, 2023 | 183.73 | 187.03 | 183.35 | 186.48 | 1,389,101 | +4.75(+2.61%) |
Jul 17, 2023 | 181.35 | 183.36 | 178.75 | 181.73 | 899,221 | +0.08(+0.04%) |
Jul 14, 2023 | 182.71 | 183.33 | 180.95 | 181.65 | 496,972 | -0.76(-0.42%) |
Jul 13, 2023 | 183.10 | 185.05 | 182.30 | 182.41 | 516,782 | -0.62(-0.34%) |
Jul 12, 2023 | 185.51 | 186.84 | 182.21 | 183.03 | 733,626 | -0.67(-0.37%) |
Jul 11, 2023 | 178.89 | 183.82 | 178.89 | 183.70 | 595,861 | +4.51(+2.52%) |
Jul 10, 2023 | 177.29 | 180.30 | 177.01 | 179.19 | 523,646 | +1.20(+0.67%) |
Jul 07, 2023 | 177.61 | 180.60 | 176.94 | 178.00 | 464,784 | +0.56(+0.32%) |
Jul 06, 2023 | 175.35 | 177.61 | 174.33 | 177.43 | 805,099 | -0.45(-0.25%) |
Jul 05, 2023 | 178.65 | 180.92 | 175.85 | 177.88 | 772,793 | -2.89(-1.60%) |
Jul 03, 2023 | 178.78 | 182.53 | 177.88 | 180.77 | 313,710 | +1.37(+0.76%) |
Jun 30, 2023 | 181.13 | 181.13 | 178.36 | 179.40 | 738,116 | -1.43(-0.79%) |
Jun 29, 2023 | 177.97 | 180.93 | 177.23 | 180.83 | 592,435 | +3.59(+2.02%) |
Jun 28, 2023 | 177.45 | 177.89 | 175.52 | 177.24 | 426,988 | +0.08(+0.04%) |
Jun 27, 2023 | 175.08 | 180.52 | 174.35 | 177.16 | 703,089 | +2.21(+1.26%) |
Jun 26, 2023 | 173.29 | 176.28 | 173.29 | 174.95 | 608,636 | +1.35(+0.78%) |
Jun 23, 2023 | 173.48 | 174.19 | 171.80 | 173.60 | 2,257,338 | -1.39(-0.79%) |
Jun 22, 2023 | 174.69 | 177.03 | 173.42 | 174.99 | 730,173 | +0.22(+0.12%) |
Jun 21, 2023 | 170.78 | 175.06 | 170.45 | 174.77 | 667,698 | +2.40(+1.39%) |
Jun 20, 2023 | 174.21 | 174.68 | 171.56 | 172.38 | 416,437 | -2.72(-1.55%) |
Jun 16, 2023 | 176.39 | 177.65 | 174.16 | 175.09 | 996,216 | -0.12(-0.07%) |
Jun 15, 2023 | 171.73 | 176.15 | 169.64 | 175.21 | 528,460 | +2.39(+1.38%) |
Jun 14, 2023 | 169.33 | 174.25 | 167.63 | 172.82 | 809,030 | +4.59(+2.73%) |
Jun 13, 2023 | 168.26 | 169.74 | 167.45 | 168.23 | 696,277 | +0.82(+0.49%) |
Jun 12, 2023 | 168.51 | 168.94 | 165.39 | 167.41 | 846,677 | -1.10(-0.65%) |
Jun 09, 2023 | 170.46 | 170.95 | 168.27 | 168.51 | 623,464 | -2.18(-1.28%) |
Jun 08, 2023 | 173.77 | 174.35 | 170.09 | 170.69 | 753,015 | -3.08(-1.77%) |
Jun 07, 2023 | 170.01 | 174.02 | 168.87 | 173.77 | 640,709 | +3.77(+2.22%) |
Jun 06, 2023 | 167.29 | 172.18 | 167.05 | 170.01 | 482,872 | +2.03(+1.21%) |
Jun 05, 2023 | 171.14 | 171.16 | 166.42 | 167.98 | 771,734 | -3.06(-1.79%) |
Jun 02, 2023 | 168.83 | 172.29 | 168.06 | 171.04 | 588,907 | +3.23(+1.92%) |
Jun 01, 2023 | 166.52 | 168.03 | 165.23 | 167.81 | 360,989 | +2.34(+1.41%) |
May 31, 2023 | 168.65 | 169.54 | 163.84 | 165.47 | 1,420,202 | -4.24(-2.50%) |
May 30, 2023 | 168.93 | 170.76 | 167.00 | 169.71 | 415,318 | +0.97(+0.58%) |
May 26, 2023 | 169.46 | 170.20 | 167.68 | 168.74 | 506,878 | -0.69(-0.41%) |
May 25, 2023 | 166.49 | 169.94 | 166.10 | 169.43 | 475,013 | +2.70(+1.62%) |
May 24, 2023 | 168.72 | 168.72 | 165.63 | 166.74 | 645,968 | -3.26(-1.92%) |
May 23, 2023 | 167.19 | 171.63 | 166.96 | 170.00 | 748,255 | +2.67(+1.59%) |
May 22, 2023 | 168.15 | 168.95 | 164.63 | 167.33 | 653,230 | +0.48(+0.29%) |
May 19, 2023 | 169.74 | 169.74 | 165.65 | 166.86 | 638,276 | -2.30(-1.36%) |
May 18, 2023 | 170.58 | 172.88 | 166.49 | 169.16 | 981,835 | -1.42(-0.83%) |
May 17, 2023 | 170.43 | 171.12 | 167.67 | 170.57 | 762,193 | +1.08(+0.64%) |
May 16, 2023 | 173.06 | 173.81 | 169.36 | 169.49 | 641,900 | -4.47(-2.57%) |
May 15, 2023 | 174.60 | 174.60 | 172.46 | 173.96 | 482,001 | -0.47(-0.27%) |
May 12, 2023 | 175.11 | 176.16 | 173.19 | 174.43 | 563,438 | -0.33(-0.19%) |
May 11, 2023 | 176.04 | 176.76 | 173.99 | 174.75 | 570,214 | +0.15(+0.09%) |
May 10, 2023 | 175.56 | 176.00 | 172.18 | 174.61 | 492,699 | +0.69(+0.40%) |
May 09, 2023 | 175.65 | 175.65 | 173.22 | 173.91 | 562,021 | -2.35(-1.33%) |
May 08, 2023 | 178.36 | 178.58 | 175.56 | 176.27 | 459,023 | -0.82(-0.46%) |
May 05, 2023 | 173.34 | 177.66 | 172.87 | 177.09 | 538,641 | +4.10(+2.37%) |
May 04, 2023 | 172.66 | 174.23 | 171.48 | 172.99 | 575,171 | +0.03(+0.02%) |
May 03, 2023 | 173.70 | 176.74 | 172.41 | 172.96 | 512,137 | -0.36(-0.21%) |
May 02, 2023 | 173.98 | 173.98 | 170.15 | 173.31 | 558,596 | -1.16(-0.66%) |