Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 278.63 | 276.72 | 267.24 | 271.79 | 0 | -6.84(-2.45%) |
Apr 29, 2024 | 281.34 | 283.70 | 276.38 | 278.63 | 0 | -2.71(-0.96%) |
Apr 26, 2024 | 284.63 | 286.20 | 281.02 | 281.34 | 0 | -3.29(-1.16%) |
Apr 25, 2024 | 287.11 | 289.72 | 283.41 | 284.63 | 0 | -2.48(-0.86%) |
Apr 24, 2024 | 282.53 | 288.62 | 281.51 | 287.11 | 0 | +4.58(+1.62%) |
Apr 23, 2024 | 288.29 | 289.39 | 280.04 | 282.53 | 0 | -5.76(-2.00%) |
Apr 22, 2024 | 290.80 | 294.70 | 286.95 | 288.29 | 0 | -2.51(-0.86%) |
Apr 19, 2024 | 288.43 | 294.71 | 286.33 | 290.80 | 0 | +2.37(+0.82%) |
Apr 18, 2024 | 287.60 | 292.89 | 285.72 | 288.43 | 0 | +0.83(+0.29%) |
Apr 17, 2024 | 282.98 | 288.42 | 282.09 | 287.60 | 0 | +4.62(+1.63%) |
Apr 16, 2024 | 288.08 | 290.53 | 281.49 | 282.98 | 0 | -5.10(-1.77%) |
Apr 15, 2024 | 285.67 | 291.17 | 282.63 | 288.08 | 0 | +2.41(+0.84%) |
Apr 12, 2024 | 283.61 | 291.59 | 282.81 | 285.67 | 0 | +2.06(+0.73%) |
Apr 11, 2024 | 284.74 | 286.56 | 283.61 | 283.61 | 0 | -2.27(-0.79%) |
Apr 10, 2024 | 284.80 | 287.57 | 283.68 | 285.88 | 0 | -0.01(-0.00%) |
Apr 09, 2024 | 284.51 | 287.35 | 283.05 | 285.89 | 0 | +0.60(+0.21%) |
Apr 08, 2024 | 286.59 | 289.88 | 283.66 | 285.29 | 0 | -2.16(-0.75%) |
Apr 05, 2024 | 284.85 | 288.97 | 283.41 | 287.45 | 0 | +1.95(+0.68%) |
Apr 04, 2024 | 284.72 | 287.22 | 283.03 | 285.50 | 0 | +0.78(+0.27%) |
Apr 03, 2024 | 285.79 | 288.73 | 282.41 | 284.72 | 0 | -1.07(-0.37%) |
Apr 02, 2024 | 286.55 | 288.43 | 284.99 | 285.79 | 0 | -0.76(-0.27%) |
Apr 01, 2024 | 281.57 | 287.48 | 281.42 | 286.55 | 0 | +4.98(+1.77%) |
Mar 28, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 0 | +0.30(+0.11%) |
Mar 27, 2024 | 280.79 | 282.05 | 277.11 | 281.27 | 0 | +0.48(+0.17%) |
Mar 26, 2024 | 277.40 | 283.41 | 277.44 | 280.79 | 0 | +3.39(+1.22%) |
Mar 25, 2024 | 272.12 | 277.89 | 271.64 | 277.40 | 0 | +5.28(+1.94%) |
Mar 22, 2024 | 271.40 | 274.25 | 269.81 | 272.12 | 0 | +0.72(+0.27%) |
Mar 21, 2024 | 267.27 | 272.35 | 267.63 | 271.40 | 0 | +4.13(+1.55%) |
Mar 20, 2024 | 265.83 | 268.23 | 261.84 | 267.27 | 0 | +1.44(+0.54%) |
Mar 19, 2024 | 268.76 | 268.55 | 264.19 | 265.83 | 0 | -2.93(-1.09%) |
Mar 18, 2024 | 267.93 | 272.39 | 266.92 | 268.76 | 0 | +0.83(+0.31%) |
Mar 15, 2024 | 263.06 | 269.08 | 262.90 | 267.93 | 0 | +4.87(+1.85%) |
Mar 14, 2024 | 261.59 | 265.69 | 261.37 | 263.06 | 0 | +1.47(+0.56%) |
Mar 13, 2024 | 263.21 | 265.03 | 259.23 | 261.59 | 0 | -1.72(-0.65%) |
Mar 12, 2024 | 261.02 | 264.26 | 259.66 | 263.31 | 0 | +4.06(+1.57%) |
Mar 11, 2024 | 256.00 | 261.53 | 256.08 | 259.25 | 0 | +2.05(+0.80%) |
Mar 08, 2024 | 262.11 | 262.96 | 255.35 | 257.20 | 0 | -5.53(-2.10%) |
Mar 07, 2024 | 258.66 | 262.73 | 255.90 | 262.73 | 0 | +4.07(+1.57%) |
Mar 06, 2024 | 253.99 | 260.24 | 253.48 | 258.66 | 0 | +4.67(+1.84%) |
Mar 05, 2024 | 255.83 | 257.14 | 253.13 | 253.99 | 0 | -1.84(-0.72%) |
Mar 04, 2024 | 254.53 | 259.82 | 253.75 | 255.83 | 0 | +1.30(+0.51%) |
Mar 01, 2024 | 257.15 | 258.99 | 252.37 | 254.53 | 0 | -2.62(-1.02%) |
Feb 29, 2024 | 259.88 | 260.60 | 254.91 | 257.15 | 0 | -2.73(-1.05%) |
Feb 28, 2024 | 262.67 | 264.56 | 258.97 | 259.88 | 0 | -2.79(-1.06%) |
Feb 27, 2024 | 257.94 | 263.13 | 257.65 | 262.67 | 0 | +4.73(+1.83%) |
Feb 26, 2024 | 254.15 | 258.87 | 253.19 | 257.94 | 0 | +3.79(+1.49%) |
Feb 23, 2024 | 254.28 | 255.93 | 252.59 | 254.15 | 0 | -0.13(-0.05%) |
Feb 22, 2024 | 256.30 | 257.10 | 251.34 | 254.28 | 0 | -2.02(-0.79%) |
Feb 21, 2024 | 252.70 | 257.44 | 251.95 | 256.30 | 0 | +3.60(+1.42%) |
Feb 20, 2024 | 253.54 | 255.54 | 250.43 | 252.70 | 0 | -0.84(-0.33%) |
Feb 16, 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 0 | -0.45(-0.18%) |
Feb 15, 2024 | 254.06 | 255.36 | 253.06 | 253.99 | 0 | -0.07(-0.03%) |
Feb 14, 2024 | 255.34 | 255.09 | 251.35 | 254.06 | 0 | -1.28(-0.50%) |
Feb 13, 2024 | 256.64 | 257.60 | 254.03 | 255.34 | 0 | -2.62(-1.02%) |
Feb 12, 2024 | 260.43 | 260.73 | 257.15 | 257.96 | 0 | -3.88(-1.48%) |
Feb 09, 2024 | 256.87 | 262.43 | 256.88 | 261.84 | 0 | +3.71(+1.44%) |
Feb 08, 2024 | 255.64 | 258.76 | 254.10 | 258.13 | 0 | +1.56(+0.61%) |
Feb 07, 2024 | 252.37 | 258.74 | 252.72 | 256.57 | 0 | +3.34(+1.32%) |
Feb 06, 2024 | 253.16 | 255.30 | 250.16 | 253.23 | 0 | +0.07(+0.03%) |
Feb 05, 2024 | 254.04 | 255.35 | 252.43 | 253.16 | 0 | -0.88(-0.35%) |
Feb 02, 2024 | 253.06 | 254.68 | 251.68 | 254.04 | 0 | +0.98(+0.39%) |
Feb 01, 2024 | 253.26 | 254.55 | 251.99 | 253.06 | 0 | -0.20(-0.08%) |
Jan 31, 2024 | 252.11 | 253.74 | 251.41 | 253.26 | 0 | +1.15(+0.46%) |
Jan 30, 2024 | 247.84 | 253.48 | 247.95 | 252.11 | 0 | +4.27(+1.72%) |
Jan 29, 2024 | 250.22 | 252.53 | 246.86 | 247.84 | 0 | -2.38(-0.95%) |
Jan 26, 2024 | 248.57 | 252.35 | 247.56 | 250.22 | 0 | +1.65(+0.66%) |
Jan 25, 2024 | 252.29 | 252.63 | 248.05 | 248.57 | 0 | -3.72(-1.47%) |
Jan 24, 2024 | 249.57 | 252.59 | 248.26 | 252.29 | 0 | +2.72(+1.09%) |
Jan 23, 2024 | 247.91 | 250.61 | 246.24 | 249.57 | 0 | +1.66(+0.67%) |
Jan 22, 2024 | 244.83 | 248.76 | 244.62 | 247.91 | 0 | +3.08(+1.26%) |
Jan 19, 2024 | 238.93 | 246.13 | 239.39 | 244.83 | 0 | +5.90(+2.47%) |
Jan 18, 2024 | 235.63 | 240.15 | 234.31 | 238.93 | 0 | +3.30(+1.40%) |
Jan 17, 2024 | 238.48 | 238.49 | 234.89 | 235.63 | 0 | -2.85(-1.20%) |
Jan 16, 2024 | 232.07 | 239.02 | 234.01 | 238.48 | 0 | +6.41(+2.76%) |
Jan 12, 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 0 | -1.84(-0.79%) |
Jan 11, 2024 | 230.25 | 236.01 | 230.34 | 233.91 | 0 | +3.70(+1.61%) |
Jan 10, 2024 | 232.42 | 233.38 | 229.97 | 230.21 | 0 | -2.16(-0.93%) |
Jan 09, 2024 | 230.56 | 234.03 | 231.19 | 232.37 | 0 | +1.89(+0.82%) |
Jan 08, 2024 | 229.91 | 231.66 | 227.94 | 230.48 | 0 | +0.57(+0.25%) |
Jan 05, 2024 | 231.52 | 231.85 | 229.21 | 229.91 | 0 | -1.61(-0.70%) |
Jan 04, 2024 | 231.39 | 232.86 | 231.06 | 231.52 | 0 | +0.13(+0.06%) |
Jan 03, 2024 | 233.12 | 234.39 | 230.55 | 231.39 | 0 | -1.73(-0.74%) |
Jan 02, 2024 | 231.19 | 235.29 | 232.41 | 233.12 | 0 | +1.93(+0.83%) |
Dec 29, 2023 | 231.19 | 231.19 | 231.19 | 231.19 | 0 | -8.63(-3.60%) |
Dec 28, 2023 | 236.07 | 240.84 | 234.57 | 239.82 | 0 | +3.75(+1.59%) |
Dec 27, 2023 | 234.04 | 237.35 | 232.93 | 236.07 | 0 | +2.02(+0.86%) |
Dec 26, 2023 | 233.68 | 234.88 | 231.47 | 234.05 | 0 | +0.37(+0.16%) |
Dec 22, 2023 | 233.68 | 233.68 | 233.68 | 233.68 | 0 | +1.35(+0.58%) |
Dec 21, 2023 | 233.28 | 234.54 | 230.95 | 232.33 | 0 | -0.95(-0.41%) |
Dec 20, 2023 | 240.29 | 240.76 | 232.97 | 233.28 | 0 | -7.01(-2.92%) |
Dec 19, 2023 | 234.34 | 241.25 | 233.40 | 240.29 | 0 | +5.95(+2.54%) |
Dec 18, 2023 | 235.84 | 236.60 | 232.71 | 234.34 | 0 | -1.50(-0.64%) |
Dec 15, 2023 | 237.71 | 238.95 | 234.73 | 235.84 | 0 | -1.87(-0.79%) |
Dec 14, 2023 | 236.26 | 238.20 | 235.00 | 237.71 | 0 | +1.45(+0.61%) |
Dec 13, 2023 | 236.37 | 241.22 | 235.86 | 236.26 | 0 | -0.22(-0.09%) |
Dec 12, 2023 | 235.90 | 236.57 | 232.46 | 236.48 | 0 | +0.46(+0.19%) |
Dec 11, 2023 | 235.55 | 236.51 | 233.20 | 236.02 | 0 | +0.45(+0.19%) |
Dec 08, 2023 | 234.82 | 237.03 | 234.66 | 235.57 | 0 | +0.71(+0.30%) |
Dec 07, 2023 | 231.37 | 236.08 | 233.71 | 234.86 | 0 | +3.49(+1.51%) |
Dec 06, 2023 | 240.48 | 240.61 | 231.20 | 231.37 | 0 | -9.11(-3.79%) |
Dec 05, 2023 | 240.64 | 241.41 | 237.55 | 240.48 | 0 | -0.16(-0.07%) |
Dec 04, 2023 | 241.85 | 241.75 | 239.05 | 240.64 | 0 | -1.21(-0.50%) |
Dec 01, 2023 | 245.62 | 246.42 | 239.25 | 241.85 | 0 | -3.77(-1.53%) |
Nov 30, 2023 | 241.66 | 245.97 | 241.27 | 245.62 | 0 | +3.96(+1.64%) |
Nov 29, 2023 | 241.53 | 242.07 | 240.32 | 241.66 | 0 | +0.13(+0.05%) |
Nov 28, 2023 | 239.27 | 242.62 | 237.97 | 241.53 | 0 | +2.26(+0.94%) |
Nov 27, 2023 | 238.88 | 240.35 | 236.82 | 239.27 | 0 | +0.39(+0.16%) |
Nov 24, 2023 | 239.85 | 240.15 | 238.17 | 238.88 | 0 | -0.97(-0.40%) |
Nov 22, 2023 | 239.85 | 239.85 | 239.85 | 239.85 | 0 | -1.36(-0.56%) |
Nov 21, 2023 | 241.68 | 241.65 | 239.93 | 241.21 | 0 | -0.47(-0.19%) |
Nov 20, 2023 | 239.16 | 242.13 | 237.90 | 241.68 | 0 | +2.52(+1.05%) |
Nov 17, 2023 | 240.43 | 241.01 | 238.07 | 239.16 | 0 | -1.27(-0.53%) |
Nov 16, 2023 | 241.84 | 243.44 | 239.38 | 240.43 | 0 | -1.41(-0.58%) |
Nov 15, 2023 | 240.11 | 242.44 | 239.30 | 241.84 | 0 | +1.73(+0.72%) |
Nov 14, 2023 | 242.15 | 243.79 | 239.91 | 240.11 | 0 | -2.04(-0.84%) |
Nov 13, 2023 | 239.30 | 242.54 | 237.56 | 242.15 | 0 | +2.73(+1.14%) |
Nov 10, 2023 | 241.98 | 241.95 | 238.76 | 239.42 | 0 | -2.73(-1.13%) |
Nov 09, 2023 | 237.90 | 242.53 | 238.46 | 242.15 | 0 | +4.31(+1.81%) |
Nov 08, 2023 | 237.74 | 239.19 | 237.02 | 237.84 | 0 | +0.36(+0.15%) |
Nov 07, 2023 | 240.97 | 241.33 | 237.31 | 237.48 | 0 | -3.29(-1.37%) |
Nov 06, 2023 | 239.44 | 241.35 | 238.17 | 240.77 | 0 | +1.33(+0.56%) |
Nov 03, 2023 | 235.51 | 239.58 | 235.36 | 239.44 | 0 | +3.93(+1.67%) |
Nov 02, 2023 | 231.77 | 236.23 | 231.85 | 235.51 | 0 | +3.74(+1.61%) |
Nov 01, 2023 | 235.75 | 236.16 | 230.93 | 231.77 | 0 | -3.98(-1.69%) |
Oct 31, 2023 | 231.42 | 236.09 | 231.22 | 235.75 | 0 | +4.33(+1.87%) |
Oct 30, 2023 | 234.90 | 235.37 | 231.31 | 231.42 | 0 | -3.48(-1.48%) |
Oct 27, 2023 | 233.94 | 236.14 | 234.05 | 234.90 | 0 | +0.96(+0.41%) |
Oct 26, 2023 | 234.95 | 235.59 | 233.50 | 233.94 | 0 | -1.01(-0.43%) |
Oct 25, 2023 | 237.31 | 239.75 | 233.53 | 234.95 | 0 | -2.36(-0.99%) |
Oct 24, 2023 | 236.64 | 238.26 | 236.07 | 237.31 | 0 | +0.67(+0.28%) |
Oct 23, 2023 | 233.40 | 237.35 | 231.75 | 236.64 | 0 | +3.24(+1.39%) |
Oct 20, 2023 | 234.31 | 234.56 | 231.91 | 233.40 | 0 | -0.91(-0.39%) |
Oct 19, 2023 | 231.57 | 234.64 | 230.37 | 234.31 | 0 | +2.74(+1.18%) |
Oct 18, 2023 | 230.54 | 231.85 | 229.58 | 231.57 | 0 | +1.03(+0.45%) |
Oct 17, 2023 | 228.35 | 230.95 | 227.84 | 230.54 | 0 | +2.19(+0.96%) |
Oct 16, 2023 | 228.24 | 228.94 | 226.34 | 228.35 | 0 | +0.11(+0.05%) |
Oct 13, 2023 | 222.86 | 228.93 | 223.40 | 228.24 | 0 | +5.38(+2.41%) |
Oct 12, 2023 | 221.64 | 223.98 | 221.39 | 222.86 | 0 | +1.23(+0.55%) |
Oct 11, 2023 | 223.81 | 224.81 | 221.32 | 221.63 | 0 | -2.17(-0.97%) |
Oct 10, 2023 | 223.74 | 224.38 | 221.24 | 223.80 | 0 | +0.11(+0.05%) |
Oct 09, 2023 | 222.86 | 225.26 | 222.47 | 223.69 | 0 | +0.84(+0.38%) |
Oct 06, 2023 | 220.20 | 223.11 | 219.65 | 222.85 | 0 | +2.65(+1.20%) |
Oct 05, 2023 | 220.63 | 222.24 | 219.72 | 220.20 | 0 | -0.43(-0.19%) |
Oct 04, 2023 | 221.40 | 222.61 | 220.06 | 220.63 | 0 | -0.77(-0.35%) |
Oct 03, 2023 | 224.21 | 224.33 | 220.94 | 221.40 | 0 | -2.81(-1.25%) |
Oct 02, 2023 | 221.90 | 226.31 | 222.07 | 224.21 | 0 | +2.31(+1.04%) |
Sep 29, 2023 | 224.88 | 225.46 | 221.47 | 221.90 | 0 | -2.98(-1.33%) |
Sep 28, 2023 | 223.81 | 225.59 | 222.71 | 224.88 | 0 | +1.07(+0.48%) |
Sep 27, 2023 | 225.05 | 225.58 | 222.72 | 223.81 | 0 | -1.24(-0.55%) |
Sep 26, 2023 | 224.81 | 227.00 | 223.85 | 225.05 | 0 | +0.24(+0.11%) |
Sep 25, 2023 | 227.55 | 224.88 | 224.65 | 224.81 | 0 | -2.74(-1.20%) |
Sep 22, 2023 | 229.85 | 231.75 | 226.94 | 227.55 | 0 | -2.34(-1.02%) |
Sep 21, 2023 | 231.29 | 231.60 | 228.98 | 229.89 | 0 | -1.40(-0.61%) |
Sep 20, 2023 | 235.23 | 234.67 | 231.29 | 231.29 | 0 | -3.94(-1.67%) |
Sep 19, 2023 | 233.12 | 237.20 | 233.69 | 235.23 | 0 | +2.11(+0.91%) |
Sep 18, 2023 | 233.37 | 234.22 | 231.47 | 233.12 | 0 | -0.25(-0.11%) |
Sep 15, 2023 | 231.24 | 234.44 | 231.31 | 233.37 | 0 | +2.11(+0.91%) |
Sep 14, 2023 | 228.59 | 231.69 | 227.95 | 231.26 | 0 | +2.84(+1.24%) |
Sep 13, 2023 | 229.14 | 229.40 | 227.59 | 228.42 | 0 | -0.58(-0.25%) |
Sep 12, 2023 | 228.10 | 230.06 | 226.51 | 229.00 | 0 | +1.08(+0.47%) |
Sep 11, 2023 | 224.66 | 228.60 | 223.63 | 227.92 | 0 | +3.42(+1.52%) |
Sep 08, 2023 | 225.39 | 227.03 | 223.84 | 224.50 | 0 | -0.79(-0.35%) |
Sep 07, 2023 | 227.07 | 226.56 | 223.27 | 225.29 | 0 | -1.78(-0.78%) |
Sep 06, 2023 | 228.99 | 230.04 | 226.28 | 227.07 | 0 | -1.92(-0.84%) |
Sep 05, 2023 | 226.00 | 229.83 | 223.96 | 228.99 | 0 | +2.99(+1.32%) |
Sep 01, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 0 | +1.68(+0.75%) |
Aug 31, 2023 | 225.60 | 227.75 | 224.10 | 224.32 | 0 | -1.28(-0.57%) |
Aug 30, 2023 | 223.86 | 226.72 | 224.34 | 225.60 | 0 | +1.74(+0.78%) |
Aug 29, 2023 | 222.95 | 225.13 | 222.47 | 223.86 | 0 | +0.91(+0.41%) |
Aug 28, 2023 | 221.15 | 223.41 | 220.50 | 222.95 | 0 | +1.80(+0.81%) |
Aug 25, 2023 | 219.25 | 221.49 | 217.97 | 221.15 | 0 | +1.90(+0.87%) |
Aug 24, 2023 | 217.55 | 219.86 | 216.93 | 219.25 | 0 | +1.70(+0.78%) |
Aug 23, 2023 | 213.68 | 218.62 | 213.23 | 217.55 | 0 | +3.87(+1.81%) |
Aug 22, 2023 | 213.96 | 216.08 | 213.45 | 213.68 | 0 | -0.28(-0.13%) |
Aug 21, 2023 | 214.57 | 218.20 | 213.91 | 213.96 | 0 | -0.61(-0.28%) |
Aug 18, 2023 | 215.19 | 215.73 | 213.35 | 214.57 | 0 | -0.62(-0.29%) |
Aug 17, 2023 | 216.67 | 218.59 | 214.82 | 215.19 | 0 | -1.48(-0.68%) |
Aug 16, 2023 | 215.83 | 217.91 | 215.26 | 216.67 | 0 | +0.84(+0.39%) |
Aug 15, 2023 | 217.58 | 218.25 | 215.27 | 215.83 | 0 | -1.75(-0.80%) |
Aug 14, 2023 | 221.15 | 220.90 | 216.72 | 217.58 | 0 | -3.57(-1.61%) |
Aug 11, 2023 | 220.14 | 221.71 | 217.23 | 221.15 | 0 | +1.14(+0.52%) |
Aug 10, 2023 | 219.32 | 221.29 | 219.04 | 220.01 | 0 | +0.73(+0.33%) |
Aug 09, 2023 | 218.89 | 220.03 | 218.16 | 219.28 | 0 | +0.43(+0.20%) |
Aug 08, 2023 | 222.28 | 221.80 | 217.54 | 218.85 | 0 | -3.44(-1.55%) |
Aug 07, 2023 | 220.67 | 224.51 | 220.38 | 222.29 | 0 | +1.56(+0.71%) |
Aug 04, 2023 | 223.29 | 223.26 | 220.17 | 220.73 | 0 | -2.56(-1.15%) |
Aug 03, 2023 | 225.48 | 226.00 | 222.26 | 223.29 | 0 | -2.19(-0.97%) |
Aug 02, 2023 | 225.53 | 225.94 | 224.15 | 225.48 | 0 | -0.05(-0.02%) |
Aug 01, 2023 | 224.07 | 226.32 | 222.57 | 225.53 | 0 | +1.46(+0.65%) |
Jul 31, 2023 | 219.88 | 224.72 | 220.73 | 224.07 | 0 | +4.19(+1.91%) |
Jul 28, 2023 | 223.11 | 222.94 | 219.77 | 219.88 | 0 | -3.23(-1.45%) |
Jul 27, 2023 | 225.82 | 226.29 | 222.45 | 223.11 | 0 | -2.71(-1.20%) |
Jul 26, 2023 | 224.81 | 226.21 | 223.59 | 225.82 | 0 | +1.01(+0.45%) |
Jul 25, 2023 | 224.52 | 225.24 | 223.40 | 224.81 | 0 | +0.29(+0.13%) |
Jul 24, 2023 | 223.86 | 226.55 | 223.41 | 224.52 | 0 | +0.66(+0.29%) |
Jul 21, 2023 | 220.75 | 224.11 | 219.58 | 223.86 | 0 | +3.11(+1.41%) |
Jul 20, 2023 | 218.41 | 221.48 | 218.55 | 220.75 | 0 | +2.34(+1.07%) |
Jul 19, 2023 | 216.77 | 219.35 | 216.58 | 218.41 | 0 | +1.64(+0.76%) |
Jul 18, 2023 | 215.83 | 217.76 | 215.70 | 216.77 | 0 | +0.94(+0.44%) |
Jul 17, 2023 | 219.14 | 219.22 | 215.38 | 215.83 | 0 | -3.31(-1.51%) |
Jul 14, 2023 | 216.14 | 219.74 | 216.32 | 219.14 | 0 | +3.03(+1.40%) |
Jul 13, 2023 | 216.31 | 217.26 | 215.44 | 216.11 | 0 | -0.23(-0.11%) |
Jul 12, 2023 | 215.68 | 217.90 | 214.96 | 216.34 | 0 | +0.63(+0.29%) |
Jul 11, 2023 | 215.07 | 216.94 | 213.04 | 215.71 | 0 | +0.63(+0.29%) |
Jul 10, 2023 | 216.50 | 216.30 | 214.10 | 215.08 | 0 | -1.42(-0.66%) |
Jul 07, 2023 | 214.88 | 217.85 | 214.49 | 216.50 | 0 | +1.62(+0.75%) |
Jul 06, 2023 | 215.82 | 217.65 | 212.81 | 214.88 | 0 | -0.94(-0.44%) |
Jul 05, 2023 | 216.86 | 218.04 | 215.19 | 215.82 | 0 | -1.04(-0.48%) |
Jul 03, 2023 | 216.86 | 216.86 | 216.86 | 216.86 | 0 | +3.23(+1.51%) |
Jun 30, 2023 | 211.02 | 215.19 | 211.89 | 213.63 | 0 | +2.61(+1.24%) |
Jun 29, 2023 | 212.68 | 213.31 | 208.66 | 211.02 | 0 | -1.66(-0.78%) |
Jun 28, 2023 | 214.90 | 215.98 | 211.47 | 212.68 | 0 | -2.22(-1.03%) |
Jun 27, 2023 | 216.47 | 216.01 | 213.53 | 214.90 | 0 | -1.57(-0.73%) |
Jun 26, 2023 | 217.93 | 220.03 | 216.05 | 216.47 | 0 | -1.46(-0.67%) |
Jun 23, 2023 | 223.07 | 222.34 | 217.43 | 217.93 | 0 | -5.14(-2.30%) |
Jun 22, 2023 | 226.96 | 226.38 | 222.73 | 223.07 | 0 | -3.89(-1.71%) |
Jun 21, 2023 | 228.96 | 229.40 | 226.19 | 226.96 | 0 | -2.00(-0.87%) |
Jun 20, 2023 | 231.14 | 230.44 | 228.05 | 228.96 | 0 | -2.18(-0.94%) |
Jun 16, 2023 | 231.14 | 231.14 | 231.14 | 231.14 | 0 | +0.36(+0.16%) |
Jun 15, 2023 | 228.44 | 230.99 | 229.89 | 230.78 | 0 | +2.34(+1.02%) |
Jun 14, 2023 | 226.34 | 228.61 | 225.70 | 228.44 | 0 | +2.15(+0.95%) |
Jun 13, 2023 | 228.20 | 229.50 | 226.07 | 226.29 | 0 | -2.66(-1.16%) |
Jun 12, 2023 | 231.63 | 233.45 | 228.66 | 228.95 | 0 | -3.46(-1.49%) |
Jun 09, 2023 | 233.93 | 236.27 | 231.71 | 232.41 | 0 | -2.42(-1.03%) |
Jun 08, 2023 | 227.86 | 235.97 | 227.92 | 234.83 | 0 | +6.08(+2.66%) |
Jun 07, 2023 | 227.34 | 229.81 | 227.34 | 228.75 | 0 | +0.62(+0.27%) |
Jun 06, 2023 | 227.69 | 229.64 | 226.81 | 228.13 | 0 | +0.44(+0.19%) |
Jun 05, 2023 | 227.69 | 228.83 | 226.88 | 227.69 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 229.28 | 230.69 | 227.28 | 227.69 | 0 | -1.62(-0.71%) |
Jun 01, 2023 | 226.30 | 230.83 | 227.68 | 229.31 | 0 | +3.01(+1.33%) |
May 31, 2023 | 226.61 | 227.54 | 224.83 | 226.30 | 0 | -0.31(-0.14%) |
May 30, 2023 | 228.17 | 230.43 | 226.19 | 226.61 | 0 | -1.56(-0.68%) |
May 26, 2023 | 228.17 | 228.17 | 228.17 | 228.17 | 0 | +2.40(+1.06%) |
May 25, 2023 | 230.66 | 230.00 | 225.18 | 225.77 | 0 | -4.89(-2.12%) |
May 24, 2023 | 232.75 | 232.65 | 230.28 | 230.66 | 0 | -2.09(-0.90%) |
May 23, 2023 | 234.61 | 235.51 | 232.61 | 232.75 | 0 | -1.86(-0.79%) |
May 22, 2023 | 236.52 | 237.52 | 233.61 | 234.61 | 0 | -1.91(-0.81%) |
May 19, 2023 | 232.78 | 238.02 | 232.64 | 236.52 | 0 | +3.74(+1.61%) |
May 18, 2023 | 233.60 | 233.51 | 231.01 | 232.78 | 0 | -0.82(-0.35%) |
May 17, 2023 | 232.43 | 233.68 | 230.44 | 233.60 | 0 | +1.17(+0.50%) |
May 16, 2023 | 233.45 | 235.84 | 231.69 | 232.43 | 0 | -0.90(-0.39%) |
May 15, 2023 | 229.50 | 233.93 | 229.76 | 233.33 | 0 | +3.83(+1.67%) |
May 12, 2023 | 228.74 | 231.35 | 227.82 | 229.50 | 0 | +0.76(+0.33%) |
May 11, 2023 | 232.66 | 232.75 | 228.47 | 228.74 | 0 | -3.95(-1.70%) |
May 10, 2023 | 231.42 | 233.38 | 230.12 | 232.69 | 0 | +1.26(+0.54%) |
May 09, 2023 | 230.73 | 231.78 | 229.27 | 231.43 | 0 | +0.69(+0.30%) |
May 08, 2023 | 233.22 | 234.87 | 230.56 | 230.74 | 0 | -2.48(-1.06%) |
May 05, 2023 | 227.31 | 233.94 | 228.53 | 233.22 | 0 | +5.91(+2.60%) |
May 04, 2023 | 225.45 | 228.10 | 224.48 | 227.31 | 0 | +1.86(+0.83%) |
May 03, 2023 | 226.96 | 227.50 | 223.73 | 225.45 | 0 | -1.51(-0.67%) |
May 02, 2023 | 228.59 | 230.79 | 226.22 | 226.96 | 0 | -1.63(-0.71%) |