Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 210.13 | 210.13 | 208.40 | 209.97 | 1,119,914 | +0.83(+0.40%) |
May 16, 2024 | 207.86 | 209.83 | 207.75 | 209.14 | 1,898,018 | +2.81(+1.36%) |
May 15, 2024 | 204.53 | 206.81 | 204.50 | 206.33 | 1,160,794 | +1.26(+0.61%) |
May 14, 2024 | 205.83 | 205.98 | 203.92 | 205.07 | 1,289,115 | -0.48(-0.23%) |
May 13, 2024 | 205.23 | 206.42 | 204.71 | 205.55 | 856,717 | +0.00(+0.00%) |
May 10, 2024 | 205.00 | 206.44 | 204.59 | 205.55 | 921,242 | +0.71(+0.35%) |
May 09, 2024 | 203.27 | 204.97 | 202.34 | 204.84 | 715,165 | +1.25(+0.61%) |
May 08, 2024 | 204.44 | 205.00 | 203.25 | 203.59 | 794,776 | -0.12(-0.06%) |
May 07, 2024 | 202.21 | 203.82 | 201.34 | 203.71 | 1,000,324 | +2.19(+1.09%) |
May 06, 2024 | 200.05 | 201.53 | 199.69 | 201.52 | 1,445,802 | +2.25(+1.13%) |
May 03, 2024 | 198.79 | 199.84 | 196.72 | 199.27 | 1,039,891 | -0.09(-0.05%) |
May 02, 2024 | 199.90 | 200.06 | 198.30 | 199.36 | 1,821,484 | -0.41(-0.21%) |
May 01, 2024 | 199.33 | 201.26 | 198.94 | 199.77 | 1,999,515 | +0.34(+0.17%) |
Apr 30, 2024 | 198.57 | 199.99 | 197.94 | 199.43 | 2,519,799 | +0.95(+0.48%) |
Apr 29, 2024 | 198.02 | 198.94 | 197.14 | 198.48 | 1,318,744 | +0.53(+0.27%) |
Apr 26, 2024 | 200.58 | 200.90 | 197.77 | 197.95 | 1,783,605 | -3.52(-1.75%) |
Apr 25, 2024 | 200.64 | 201.68 | 199.25 | 201.47 | 1,593,212 | +0.52(+0.26%) |
Apr 24, 2024 | 201.20 | 201.51 | 199.37 | 200.95 | 1,614,135 | -0.76(-0.38%) |
Apr 23, 2024 | 202.51 | 203.01 | 200.72 | 201.71 | 1,920,410 | +0.28(+0.14%) |
Apr 22, 2024 | 203.93 | 203.93 | 201.25 | 201.43 | 1,616,418 | -0.98(-0.48%) |
Apr 19, 2024 | 202.51 | 203.13 | 198.89 | 202.41 | 2,460,978 | +0.68(+0.34%) |
Apr 18, 2024 | 205.98 | 206.50 | 201.53 | 201.73 | 3,707,945 | +4.11(+2.08%) |
Apr 17, 2024 | 196.76 | 198.05 | 196.23 | 197.62 | 2,222,527 | +1.33(+0.68%) |
Apr 16, 2024 | 197.79 | 198.11 | 196.17 | 196.29 | 1,493,508 | -1.03(-0.52%) |
Apr 15, 2024 | 200.18 | 200.18 | 196.97 | 197.32 | 1,440,436 | -0.75(-0.38%) |
Apr 12, 2024 | 198.10 | 200.33 | 197.19 | 198.07 | 1,933,742 | -1.12(-0.56%) |
Apr 11, 2024 | 199.81 | 201.24 | 199.15 | 199.19 | 1,949,222 | -1.99(-0.99%) |
Apr 10, 2024 | 203.58 | 203.96 | 201.07 | 201.18 | 1,957,796 | -3.15(-1.54%) |
Apr 09, 2024 | 204.96 | 205.52 | 202.57 | 204.33 | 1,382,287 | +0.05(+0.02%) |
Apr 08, 2024 | 205.44 | 205.86 | 203.66 | 204.28 | 1,575,396 | -1.30(-0.63%) |
Apr 05, 2024 | 201.81 | 206.28 | 201.24 | 205.58 | 2,227,921 | +4.83(+2.41%) |
Apr 04, 2024 | 204.72 | 205.31 | 200.48 | 200.75 | 2,174,830 | -2.75(-1.35%) |
Apr 03, 2024 | 202.35 | 204.64 | 202.04 | 203.50 | 2,135,320 | +1.13(+0.56%) |
Apr 02, 2024 | 203.62 | 204.37 | 202.20 | 202.37 | 1,920,870 | -0.81(-0.40%) |
Apr 01, 2024 | 204.78 | 204.83 | 202.77 | 203.18 | 902,134 | -2.08(-1.01%) |
Mar 28, 2024 | 205.86 | 205.73 | 205.73 | 205.26 | 1,276,681 | +0.37(+0.18%) |
Mar 27, 2024 | 203.44 | 205.03 | 203.02 | 204.89 | 1,320,523 | +2.23(+1.10%) |
Mar 26, 2024 | 202.24 | 203.88 | 202.24 | 202.66 | 1,304,382 | +0.29(+0.14%) |
Mar 25, 2024 | 202.94 | 203.29 | 201.79 | 202.37 | 1,717,589 | -1.34(-0.66%) |
Mar 22, 2024 | 205.51 | 206.02 | 203.55 | 203.71 | 1,965,841 | -1.01(-0.49%) |
Mar 21, 2024 | 205.31 | 206.50 | 204.09 | 204.71 | 2,365,473 | -1.02(-0.49%) |
Mar 20, 2024 | 206.15 | 207.00 | 205.35 | 205.73 | 2,210,161 | -0.23(-0.11%) |
Mar 19, 2024 | 206.96 | 207.02 | 205.13 | 205.96 | 1,641,962 | -0.22(-0.11%) |
Mar 18, 2024 | 205.82 | 207.10 | 205.09 | 206.18 | 1,194,278 | +0.56(+0.27%) |
Mar 15, 2024 | 205.08 | 208.46 | 204.29 | 205.62 | 2,776,186 | -1.40(-0.67%) |
Mar 14, 2024 | 208.43 | 208.47 | 206.15 | 207.01 | 1,177,474 | -0.16(-0.08%) |
Mar 13, 2024 | 206.78 | 207.22 | 205.33 | 207.17 | 900,952 | +0.55(+0.27%) |
Mar 12, 2024 | 205.28 | 207.01 | 204.71 | 206.62 | 1,091,508 | +1.38(+0.67%) |
Mar 11, 2024 | 204.18 | 205.29 | 203.69 | 205.24 | 910,984 | +0.81(+0.39%) |
Mar 08, 2024 | 202.98 | 204.96 | 202.28 | 204.43 | 1,030,564 | +0.86(+0.42%) |
Mar 07, 2024 | 203.29 | 204.26 | 202.40 | 203.58 | 1,172,346 | +0.65(+0.32%) |
Mar 06, 2024 | 200.82 | 203.25 | 199.91 | 202.93 | 1,656,913 | +1.73(+0.86%) |
Mar 05, 2024 | 200.93 | 202.29 | 200.54 | 201.19 | 1,230,108 | +0.02(+0.01%) |
Mar 04, 2024 | 200.09 | 201.28 | 199.06 | 201.17 | 1,643,440 | -0.12(-0.06%) |
Mar 01, 2024 | 201.10 | 201.95 | 200.20 | 201.29 | 1,404,003 | -0.27(-0.13%) |
Feb 29, 2024 | 203.43 | 205.27 | 200.05 | 201.56 | 2,613,973 | -3.80(-1.85%) |
Feb 28, 2024 | 202.85 | 205.46 | 202.59 | 205.36 | 1,185,760 | +2.84(+1.40%) |
Feb 27, 2024 | 201.51 | 203.11 | 201.44 | 202.52 | 938,285 | -0.27(-0.13%) |
Feb 26, 2024 | 203.13 | 203.84 | 202.45 | 202.79 | 1,485,433 | -0.15(-0.07%) |
Feb 23, 2024 | 203.65 | 203.95 | 202.69 | 202.94 | 1,396,324 | -0.61(-0.30%) |
Feb 22, 2024 | 199.90 | 203.81 | 199.59 | 203.55 | 1,864,987 | +4.41(+2.22%) |
Feb 21, 2024 | 201.28 | 201.42 | 198.11 | 199.13 | 964,444 | -1.06(-0.53%) |
Feb 20, 2024 | 199.57 | 200.91 | 198.67 | 200.19 | 1,214,590 | +0.59(+0.29%) |
Feb 16, 2024 | 200.42 | 201.22 | 199.33 | 199.60 | 1,257,495 | -0.69(-0.34%) |
Feb 15, 2024 | 197.31 | 201.29 | 196.92 | 200.29 | 1,657,043 | +3.26(+1.65%) |
Feb 14, 2024 | 196.71 | 197.13 | 195.31 | 197.03 | 1,767,137 | +1.25(+0.64%) |
Feb 13, 2024 | 196.56 | 197.31 | 194.26 | 195.78 | 1,488,764 | +0.28(+0.14%) |
Feb 12, 2024 | 197.31 | 197.31 | 195.10 | 195.50 | 1,324,613 | -1.71(-0.87%) |
Feb 09, 2024 | 195.83 | 197.23 | 195.25 | 197.22 | 1,047,900 | +1.11(+0.56%) |
Feb 08, 2024 | 195.89 | 196.20 | 193.82 | 196.11 | 1,255,283 | +1.07(+0.55%) |
Feb 07, 2024 | 194.48 | 196.10 | 194.01 | 195.05 | 2,039,317 | +1.23(+0.63%) |
Feb 06, 2024 | 191.58 | 194.10 | 191.28 | 193.82 | 1,739,552 | +2.25(+1.18%) |
Feb 05, 2024 | 192.72 | 192.84 | 191.20 | 191.57 | 1,900,754 | -1.12(-0.58%) |
Feb 02, 2024 | 193.67 | 194.82 | 192.47 | 192.68 | 1,748,599 | -0.38(-0.20%) |
Feb 01, 2024 | 192.01 | 193.13 | 189.74 | 193.06 | 1,711,262 | -0.10(-0.05%) |
Jan 31, 2024 | 193.09 | 195.03 | 192.64 | 193.16 | 3,532,069 | +0.81(+0.42%) |
Jan 30, 2024 | 190.48 | 192.47 | 189.84 | 192.35 | 2,747,351 | +2.03(+1.07%) |
Jan 29, 2024 | 191.96 | 192.24 | 189.24 | 190.32 | 2,265,487 | -1.99(-1.04%) |
Jan 26, 2024 | 189.80 | 192.36 | 188.97 | 192.31 | 2,080,876 | +1.89(+0.99%) |
Jan 25, 2024 | 190.83 | 191.71 | 187.65 | 190.42 | 3,417,419 | -7.57(-3.82%) |
Jan 24, 2024 | 198.40 | 198.90 | 197.22 | 198.00 | 1,741,180 | +0.28(+0.14%) |
Jan 23, 2024 | 197.42 | 198.60 | 197.33 | 197.72 | 1,542,420 | +0.68(+0.34%) |
Jan 22, 2024 | 197.73 | 198.12 | 196.53 | 197.04 | 2,757,459 | -0.66(-0.33%) |
Jan 19, 2024 | 198.11 | 198.91 | 196.61 | 197.70 | 2,176,715 | +0.62(+0.31%) |
Jan 18, 2024 | 193.42 | 197.26 | 192.14 | 197.08 | 2,016,462 | +2.12(+1.09%) |
Jan 17, 2024 | 194.57 | 197.53 | 194.09 | 194.96 | 1,759,778 | +0.69(+0.35%) |
Jan 16, 2024 | 194.54 | 195.74 | 193.75 | 194.27 | 1,646,489 | -0.29(-0.15%) |
Jan 12, 2024 | 192.48 | 195.06 | 192.30 | 194.56 | 1,711,169 | +3.06(+1.60%) |
Jan 11, 2024 | 191.35 | 192.62 | 190.90 | 191.50 | 1,410,900 | +0.42(+0.22%) |
Jan 10, 2024 | 189.59 | 191.23 | 189.17 | 191.08 | 1,552,613 | +1.34(+0.71%) |
Jan 09, 2024 | 189.01 | 189.79 | 187.64 | 189.74 | 1,338,768 | -0.51(-0.27%) |
Jan 08, 2024 | 188.62 | 190.34 | 187.59 | 190.25 | 1,518,310 | +0.75(+0.40%) |
Jan 05, 2024 | 190.52 | 191.07 | 187.79 | 189.50 | 1,792,557 | -0.64(-0.34%) |
Jan 04, 2024 | 190.76 | 192.10 | 189.94 | 190.14 | 1,568,904 | +0.17(+0.09%) |
Jan 03, 2024 | 189.44 | 190.50 | 188.91 | 189.97 | 2,049,522 | +1.14(+0.60%) |
Jan 02, 2024 | 187.94 | 189.53 | 187.52 | 188.83 | 1,892,094 | +0.70(+0.37%) |
Dec 29, 2023 | 187.41 | 188.30 | 186.94 | 188.13 | 1,156,471 | +0.67(+0.36%) |
Dec 28, 2023 | 187.67 | 188.46 | 187.22 | 187.46 | 1,430,483 | +0.28(+0.15%) |
Dec 27, 2023 | 186.02 | 187.27 | 185.55 | 187.18 | 1,065,264 | +1.00(+0.54%) |
Dec 26, 2023 | 186.06 | 186.37 | 185.31 | 186.18 | 1,167,826 | -0.40(-0.21%) |
Dec 22, 2023 | 185.73 | 186.77 | 184.99 | 186.57 | 1,654,496 | +1.07(+0.58%) |
Dec 21, 2023 | 183.82 | 185.78 | 183.25 | 185.50 | 1,834,573 | +1.42(+0.77%) |
Dec 20, 2023 | 185.14 | 186.52 | 182.98 | 184.08 | 1,901,999 | -2.35(-1.26%) |
Dec 19, 2023 | 188.19 | 189.26 | 185.88 | 186.44 | 2,300,405 | -1.99(-1.05%) |
Dec 18, 2023 | 187.04 | 189.16 | 186.74 | 188.42 | 1,969,950 | +2.62(+1.41%) |
Dec 15, 2023 | 187.26 | 187.43 | 184.23 | 185.80 | 3,433,923 | -4.12(-2.17%) |
Dec 14, 2023 | 200.08 | 200.08 | 189.03 | 189.92 | 2,905,349 | -10.52(-5.25%) |
Dec 13, 2023 | 199.55 | 201.38 | 198.61 | 200.44 | 1,564,363 | +0.71(+0.35%) |
Dec 12, 2023 | 197.59 | 200.05 | 196.91 | 199.73 | 1,907,240 | +2.48(+1.26%) |
Dec 11, 2023 | 194.98 | 197.42 | 194.62 | 197.25 | 1,407,728 | +2.96(+1.52%) |
Dec 08, 2023 | 194.41 | 195.23 | 193.03 | 194.29 | 1,300,405 | +0.22(+0.11%) |
Dec 07, 2023 | 194.38 | 195.19 | 193.60 | 194.07 | 1,966,733 | +0.02(+0.01%) |
Dec 06, 2023 | 195.36 | 195.87 | 191.39 | 194.05 | 1,495,340 | -0.91(-0.47%) |
Dec 05, 2023 | 195.67 | 196.02 | 193.71 | 194.97 | 1,493,084 | -0.99(-0.51%) |
Dec 04, 2023 | 195.81 | 197.01 | 195.04 | 195.96 | 1,920,461 | -0.05(-0.02%) |
Dec 01, 2023 | 197.53 | 197.79 | 195.49 | 196.01 | 1,537,142 | -2.01(-1.01%) |
Nov 30, 2023 | 195.25 | 198.21 | 194.34 | 198.01 | 2,227,614 | +3.07(+1.57%) |
Nov 29, 2023 | 195.91 | 196.56 | 193.89 | 194.95 | 1,634,489 | -0.92(-0.47%) |
Nov 28, 2023 | 198.23 | 199.08 | 195.65 | 195.87 | 1,615,720 | -2.96(-1.49%) |
Nov 27, 2023 | 199.59 | 200.06 | 198.55 | 198.83 | 1,922,869 | -0.69(-0.34%) |
Nov 24, 2023 | 199.93 | 200.54 | 199.35 | 199.51 | 702,704 | +0.76(+0.38%) |
Nov 22, 2023 | 198.05 | 198.92 | 197.94 | 198.76 | 957,503 | +1.11(+0.56%) |
Nov 21, 2023 | 197.97 | 199.38 | 196.70 | 197.65 | 1,133,844 | +0.38(+0.19%) |
Nov 20, 2023 | 196.47 | 198.04 | 195.71 | 197.27 | 1,119,039 | +0.81(+0.41%) |
Nov 17, 2023 | 196.46 | 197.83 | 196.04 | 196.47 | 1,463,929 | -0.46(-0.23%) |
Nov 16, 2023 | 195.20 | 198.03 | 193.75 | 196.92 | 3,382,773 | +2.82(+1.45%) |
Nov 15, 2023 | 196.50 | 197.03 | 193.95 | 194.10 | 2,202,513 | -2.59(-1.32%) |
Nov 14, 2023 | 198.84 | 199.58 | 196.49 | 196.69 | 2,134,588 | -2.06(-1.04%) |
Nov 13, 2023 | 198.59 | 199.44 | 197.84 | 198.76 | 1,062,832 | -0.28(-0.14%) |
Nov 10, 2023 | 197.57 | 199.26 | 196.17 | 199.04 | 1,265,644 | +2.54(+1.29%) |
Nov 09, 2023 | 195.84 | 197.44 | 194.99 | 196.50 | 1,091,715 | +1.17(+0.60%) |
Nov 08, 2023 | 193.97 | 195.84 | 192.98 | 195.32 | 1,104,021 | +2.06(+1.07%) |
Nov 07, 2023 | 193.62 | 193.96 | 192.50 | 193.26 | 984,528 | +0.03(+0.02%) |
Nov 06, 2023 | 193.32 | 194.18 | 192.52 | 193.23 | 1,247,665 | +0.67(+0.35%) |
Nov 03, 2023 | 192.80 | 193.03 | 190.50 | 192.56 | 1,040,452 | +0.48(+0.25%) |
Nov 02, 2023 | 189.20 | 192.22 | 188.54 | 192.09 | 1,601,061 | +3.38(+1.79%) |
Nov 01, 2023 | 189.20 | 189.58 | 186.87 | 188.71 | 1,723,480 | +0.40(+0.21%) |
Oct 31, 2023 | 187.68 | 188.59 | 186.50 | 188.31 | 1,317,340 | +1.37(+0.73%) |
Oct 30, 2023 | 184.21 | 187.58 | 183.79 | 186.94 | 1,163,340 | +3.35(+1.82%) |
Oct 27, 2023 | 185.25 | 185.83 | 182.72 | 183.60 | 1,452,017 | -2.20(-1.19%) |
Oct 26, 2023 | 188.24 | 189.69 | 185.47 | 185.80 | 2,044,588 | -1.75(-0.93%) |
Oct 25, 2023 | 188.00 | 190.28 | 187.32 | 187.55 | 1,220,604 | -0.10(-0.05%) |
Oct 24, 2023 | 186.22 | 188.10 | 186.22 | 187.65 | 1,619,634 | +2.54(+1.37%) |
Oct 23, 2023 | 186.44 | 187.76 | 184.81 | 185.11 | 1,407,125 | -1.24(-0.67%) |
Oct 20, 2023 | 189.66 | 190.97 | 185.69 | 186.35 | 3,157,744 | -3.31(-1.74%) |
Oct 19, 2023 | 190.37 | 191.88 | 187.58 | 189.65 | 3,185,980 | +1.34(+0.71%) |
Oct 18, 2023 | 189.71 | 190.48 | 187.56 | 188.31 | 1,891,580 | -1.24(-0.65%) |
Oct 17, 2023 | 189.98 | 190.64 | 188.56 | 189.55 | 1,814,937 | -1.59(-0.83%) |
Oct 16, 2023 | 190.65 | 192.11 | 189.25 | 191.14 | 1,770,332 | +1.55(+0.82%) |
Oct 13, 2023 | 190.32 | 191.71 | 188.81 | 189.59 | 1,540,935 | +0.01(+0.01%) |
Oct 12, 2023 | 191.43 | 192.02 | 189.22 | 189.58 | 1,273,133 | -1.96(-1.02%) |
Oct 11, 2023 | 191.87 | 192.19 | 189.87 | 191.54 | 1,312,272 | +0.28(+0.15%) |
Oct 10, 2023 | 192.04 | 192.23 | 190.48 | 191.26 | 1,326,028 | -0.46(-0.24%) |
Oct 09, 2023 | 191.26 | 192.37 | 190.71 | 191.72 | 1,990,275 | -0.27(-0.14%) |
Oct 06, 2023 | 190.38 | 193.34 | 189.78 | 191.99 | 1,616,185 | +1.42(+0.75%) |
Oct 05, 2023 | 189.77 | 191.69 | 188.86 | 190.57 | 1,491,515 | +1.50(+0.79%) |
Oct 04, 2023 | 187.26 | 189.61 | 186.69 | 189.07 | 1,896,173 | +2.37(+1.27%) |
Oct 03, 2023 | 186.53 | 187.65 | 185.40 | 186.70 | 1,436,491 | -0.04(-0.02%) |
Oct 02, 2023 | 187.38 | 188.84 | 185.68 | 186.74 | 1,882,752 | -1.51(-0.80%) |
Sep 29, 2023 | 192.01 | 193.06 | 187.27 | 188.26 | 2,441,956 | -3.07(-1.60%) |
Sep 28, 2023 | 191.22 | 192.65 | 190.51 | 191.32 | 1,078,764 | +0.42(+0.22%) |
Sep 27, 2023 | 191.27 | 191.86 | 189.47 | 190.91 | 1,187,714 | -0.51(-0.27%) |
Sep 26, 2023 | 192.61 | 193.30 | 190.80 | 191.42 | 1,477,932 | -1.88(-0.97%) |
Sep 25, 2023 | 192.70 | 193.51 | 192.82 | 193.30 | 1,354,219 | -0.11(-0.06%) |
Sep 22, 2023 | 193.17 | 194.65 | 192.50 | 193.41 | 1,283,425 | +0.30(+0.15%) |
Sep 21, 2023 | 194.92 | 195.37 | 193.07 | 193.11 | 1,565,184 | -2.24(-1.14%) |
Sep 20, 2023 | 196.35 | 197.06 | 195.29 | 195.35 | 1,012,952 | -0.67(-0.34%) |
Sep 19, 2023 | 195.72 | 196.53 | 194.99 | 196.02 | 1,301,393 | +0.41(+0.21%) |
Sep 18, 2023 | 194.40 | 196.14 | 193.88 | 195.61 | 1,530,934 | +1.52(+0.79%) |
Sep 15, 2023 | 195.75 | 196.65 | 193.76 | 194.08 | 2,666,766 | -2.34(-1.19%) |
Sep 14, 2023 | 195.69 | 196.60 | 194.37 | 196.42 | 1,081,727 | +1.75(+0.90%) |
Sep 13, 2023 | 195.20 | 195.79 | 194.18 | 194.67 | 1,065,227 | -0.06(-0.03%) |
Sep 12, 2023 | 193.61 | 195.16 | 193.44 | 194.73 | 1,228,186 | +1.14(+0.59%) |
Sep 11, 2023 | 193.41 | 194.06 | 192.57 | 193.59 | 935,292 | +0.92(+0.48%) |
Sep 08, 2023 | 193.67 | 194.09 | 192.02 | 192.67 | 1,134,817 | -0.93(-0.48%) |
Sep 07, 2023 | 191.70 | 193.88 | 190.90 | 193.60 | 951,248 | +1.75(+0.91%) |
Sep 06, 2023 | 190.40 | 192.36 | 189.71 | 191.85 | 1,045,151 | +0.96(+0.50%) |
Sep 05, 2023 | 193.54 | 193.60 | 190.82 | 190.89 | 1,375,185 | -2.78(-1.44%) |
Sep 01, 2023 | 193.72 | 194.70 | 193.35 | 193.67 | 940,186 | +0.77(+0.40%) |
Aug 31, 2023 | 194.50 | 194.68 | 192.64 | 192.90 | 2,056,399 | -1.15(-0.59%) |
Aug 30, 2023 | 194.71 | 195.67 | 193.74 | 194.04 | 1,735,040 | -0.45(-0.23%) |
Aug 29, 2023 | 192.81 | 194.57 | 191.63 | 194.50 | 1,262,688 | +1.82(+0.94%) |
Aug 28, 2023 | 192.40 | 192.96 | 191.40 | 192.68 | 1,593,762 | +0.55(+0.29%) |
Aug 25, 2023 | 190.85 | 192.95 | 190.24 | 192.12 | 1,167,828 | +2.39(+1.26%) |
Aug 24, 2023 | 190.44 | 191.11 | 189.62 | 189.73 | 1,083,372 | -0.29(-0.15%) |
Aug 23, 2023 | 188.47 | 190.21 | 187.86 | 190.02 | 951,644 | +2.53(+1.35%) |
Aug 22, 2023 | 187.58 | 188.26 | 186.98 | 187.49 | 950,284 | +0.33(+0.17%) |
Aug 21, 2023 | 187.96 | 188.31 | 185.55 | 187.16 | 929,460 | +0.35(+0.19%) |
Aug 18, 2023 | 185.73 | 188.11 | 185.73 | 186.81 | 1,321,771 | +0.10(+0.05%) |
Aug 17, 2023 | 188.50 | 189.20 | 186.68 | 186.71 | 1,154,720 | -1.49(-0.79%) |
Aug 16, 2023 | 188.51 | 190.06 | 188.18 | 188.21 | 1,082,841 | +0.11(+0.06%) |
Aug 15, 2023 | 188.78 | 189.97 | 188.00 | 188.10 | 998,454 | -2.04(-1.07%) |
Aug 14, 2023 | 189.70 | 190.91 | 189.31 | 190.14 | 1,415,651 | +0.35(+0.18%) |
Aug 11, 2023 | 189.23 | 190.02 | 188.02 | 189.79 | 984,584 | +1.05(+0.56%) |
Aug 10, 2023 | 189.48 | 191.75 | 188.02 | 188.74 | 1,041,863 | +0.06(+0.03%) |
Aug 09, 2023 | 186.97 | 189.70 | 186.73 | 188.68 | 1,432,040 | +1.31(+0.70%) |
Aug 08, 2023 | 189.46 | 189.78 | 187.28 | 187.38 | 825,738 | -2.61(-1.37%) |
Aug 07, 2023 | 188.60 | 190.37 | 188.15 | 189.99 | 876,116 | +2.43(+1.30%) |
Aug 04, 2023 | 189.02 | 190.80 | 187.17 | 187.55 | 1,283,646 | -1.44(-0.76%) |
Aug 03, 2023 | 188.44 | 190.05 | 188.02 | 188.99 | 1,345,301 | +0.04(+0.02%) |
Aug 02, 2023 | 187.17 | 189.09 | 186.72 | 188.95 | 2,005,129 | +1.29(+0.69%) |
Aug 01, 2023 | 186.41 | 188.46 | 186.41 | 187.66 | 1,784,150 | +1.27(+0.68%) |
Jul 31, 2023 | 186.59 | 187.00 | 185.30 | 186.40 | 1,925,249 | -0.44(-0.23%) |
Jul 28, 2023 | 188.61 | 189.09 | 185.66 | 186.83 | 1,707,336 | -0.64(-0.34%) |
Jul 27, 2023 | 190.00 | 190.75 | 187.14 | 187.47 | 2,247,698 | -2.46(-1.30%) |
Jul 26, 2023 | 190.77 | 191.07 | 189.00 | 189.94 | 1,895,077 | -0.68(-0.36%) |
Jul 25, 2023 | 189.96 | 190.71 | 189.24 | 190.62 | 2,059,941 | +0.92(+0.48%) |
Jul 24, 2023 | 189.00 | 189.92 | 188.41 | 189.70 | 1,113,817 | +1.03(+0.54%) |
Jul 21, 2023 | 188.20 | 191.37 | 187.59 | 188.68 | 2,110,598 | +2.20(+1.18%) |
Jul 20, 2023 | 183.63 | 188.18 | 183.63 | 186.48 | 2,795,959 | +1.81(+0.98%) |
Jul 19, 2023 | 184.88 | 186.04 | 184.38 | 184.67 | 1,304,262 | -0.75(-0.40%) |
Jul 18, 2023 | 185.02 | 186.37 | 184.45 | 185.42 | 1,479,908 | -0.26(-0.14%) |
Jul 17, 2023 | 184.13 | 186.52 | 184.00 | 185.67 | 1,305,791 | +1.64(+0.89%) |
Jul 14, 2023 | 184.33 | 184.72 | 182.88 | 184.04 | 2,280,918 | +0.16(+0.09%) |
Jul 13, 2023 | 183.69 | 184.39 | 182.49 | 183.88 | 1,153,679 | -0.09(-0.05%) |
Jul 12, 2023 | 185.11 | 185.72 | 183.59 | 183.97 | 1,488,421 | -0.25(-0.13%) |
Jul 11, 2023 | 183.77 | 184.66 | 182.62 | 184.21 | 1,179,522 | +1.96(+1.08%) |
Jul 10, 2023 | 181.88 | 184.31 | 181.52 | 182.25 | 1,072,645 | +0.91(+0.50%) |
Jul 07, 2023 | 181.88 | 182.92 | 181.17 | 181.35 | 1,611,843 | -1.66(-0.90%) |
Jul 06, 2023 | 182.99 | 183.62 | 182.18 | 183.00 | 1,982,748 | -0.35(-0.19%) |
Jul 05, 2023 | 182.03 | 183.68 | 181.49 | 183.36 | 1,383,824 | +0.60(+0.33%) |