Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 215.03 | 215.41 | 211.55 | 213.99 | 1,677,754 | -3.20(-1.47%) |
Apr 29, 2024 | 214.11 | 217.23 | 210.20 | 217.19 | 2,165,621 | -0.87(-0.40%) |
Apr 26, 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 4,330,858 | +34.64(+18.89%) |
Apr 25, 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 1,121,655 | -0.36(-0.20%) |
Apr 24, 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 973,428 | -0.44(-0.24%) |
Apr 23, 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 1,202,959 | +3.87(+2.15%) |
Apr 22, 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 1,218,743 | +1.50(+0.84%) |
Apr 19, 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 1,303,528 | +1.24(+0.70%) |
Apr 18, 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 1,583,566 | +3.78(+2.17%) |
Apr 17, 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 3,003,511 | -11.03(-5.97%) |
Apr 16, 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 411,889 | -0.23(-0.12%) |
Apr 15, 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 605,408 | -0.77(-0.41%) |
Apr 12, 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 659,893 | -3.65(-1.93%) |
Apr 11, 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 696,180 | -4.29(-2.21%) |
Apr 10, 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 915,278 | -0.47(-0.24%) |
Apr 09, 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 988,287 | +6.51(+3.47%) |
Apr 08, 2024 | 188.61 | 188.97 | 187.50 | 187.76 | 773,962 | -1.00(-0.53%) |
Apr 05, 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 749,100 | +3.76(+2.03%) |
Apr 04, 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 872,947 | -1.04(-0.56%) |
Apr 03, 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 1,456,194 | +1.68(+0.91%) |
Apr 02, 2024 | 187.59 | 188.28 | 182.29 | 184.36 | 984,521 | -4.96(-2.62%) |
Apr 01, 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 1,532,654 | -8.71(-4.40%) |
Mar 28, 2024 | 197.14 | 198.53 | 198.15 | 198.03 | 622,676 | +1.70(+0.87%) |
Mar 27, 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 567,400 | +2.15(+1.11%) |
Mar 26, 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 1,108,774 | +0.87(+0.45%) |
Mar 25, 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 1,836,141 | +1.31(+0.68%) |
Mar 22, 2024 | 193.60 | 193.82 | 191.15 | 192.00 | 1,130,264 | -1.73(-0.89%) |
Mar 21, 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 1,109,771 | +1.35(+0.70%) |
Mar 20, 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 1,205,394 | -0.64(-0.33%) |
Mar 19, 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 1,021,996 | +2.06(+1.08%) |
Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 860,151 | +0.91(+0.48%) |
Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 1,438,168 | -1.70(-0.89%) |
Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 1,533,603 | -0.72(-0.37%) |
Mar 13, 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 930,259 | -1.31(-0.68%) |
Mar 12, 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 1,390,721 | +4.03(+2.12%) |
Mar 11, 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 1,332,005 | +1.31(+0.70%) |
Mar 08, 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 980,941 | -4.16(-2.16%) |
Mar 07, 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 1,359,323 | +8.32(+4.51%) |
Mar 06, 2024 | 178.98 | 184.35 | 178.92 | 184.28 | 1,028,343 | +6.65(+3.74%) |
Mar 05, 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 659,425 | -3.09(-1.71%) |
Mar 04, 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 1,077,566 | +6.11(+3.50%) |
Mar 01, 2024 | 173.25 | 175.79 | 170.56 | 174.61 | 819,794 | +0.89(+0.51%) |
Feb 29, 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 1,613,027 | -0.24(-0.14%) |
Feb 28, 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 1,410,211 | -7.03(-3.88%) |
Feb 27, 2024 | 183.15 | 184.09 | 180.96 | 180.99 | 666,772 | -2.30(-1.25%) |
Feb 26, 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 965,449 | -0.75(-0.41%) |
Feb 23, 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 675,521 | +0.94(+0.51%) |
Feb 22, 2024 | 180.26 | 183.50 | 179.01 | 183.10 | 706,189 | +2.81(+1.56%) |
Feb 21, 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 620,130 | -0.37(-0.20%) |
Feb 20, 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 660,316 | +0.20(+0.11%) |
Feb 16, 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 666,843 | -2.15(-1.18%) |
Feb 15, 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 604,074 | +2.06(+1.14%) |
Feb 14, 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 468,285 | +1.38(+0.77%) |
Feb 13, 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 731,277 | -3.35(-1.84%) |
Feb 12, 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 881,663 | -2.11(-1.14%) |
Feb 09, 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 747,704 | +0.88(+0.48%) |
Feb 08, 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 896,937 | -2.84(-1.52%) |
Feb 07, 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 979,217 | -3.65(-1.92%) |
Feb 06, 2024 | 189.81 | 192.16 | 185.60 | 190.24 | 1,305,911 | +0.61(+0.32%) |
Feb 05, 2024 | 190.72 | 191.96 | 189.61 | 189.63 | 817,685 | -1.75(-0.91%) |
Feb 02, 2024 | 191.50 | 192.78 | 190.41 | 191.38 | 619,113 | -1.80(-0.93%) |
Feb 01, 2024 | 189.96 | 193.34 | 189.32 | 193.17 | 825,503 | +3.45(+1.82%) |
Jan 31, 2024 | 191.83 | 192.55 | 189.28 | 189.72 | 769,716 | -1.18(-0.62%) |
Jan 30, 2024 | 190.32 | 191.86 | 189.20 | 190.90 | 732,306 | +0.15(+0.08%) |
Jan 29, 2024 | 189.47 | 197.35 | 188.03 | 190.75 | 1,629,986 | +1.08(+0.57%) |
Jan 26, 2024 | 187.51 | 195.24 | 186.53 | 189.67 | 2,342,823 | +3.79(+2.04%) |
Jan 25, 2024 | 189.08 | 189.56 | 180.64 | 185.88 | 2,478,441 | +14.53(+8.48%) |
Jan 24, 2024 | 175.03 | 177.32 | 171.23 | 171.35 | 1,294,416 | -3.18(-1.82%) |
Jan 23, 2024 | 176.87 | 178.08 | 172.89 | 174.53 | 594,539 | -1.84(-1.05%) |
Jan 22, 2024 | 173.56 | 178.65 | 173.54 | 176.38 | 846,753 | +4.27(+2.48%) |
Jan 19, 2024 | 172.93 | 172.93 | 170.05 | 172.11 | 616,949 | -0.22(-0.13%) |
Jan 18, 2024 | 171.35 | 172.92 | 169.96 | 172.32 | 920,439 | +2.04(+1.20%) |
Jan 17, 2024 | 171.03 | 171.14 | 167.87 | 170.28 | 754,310 | +0.50(+0.29%) |
Jan 16, 2024 | 171.28 | 171.60 | 168.81 | 169.78 | 1,112,194 | -3.68(-2.12%) |
Jan 12, 2024 | 178.11 | 179.11 | 172.14 | 173.46 | 730,912 | -3.98(-2.24%) |
Jan 11, 2024 | 176.96 | 178.66 | 174.98 | 177.44 | 1,040,062 | +0.60(+0.34%) |
Jan 10, 2024 | 176.14 | 178.44 | 174.84 | 176.84 | 965,015 | -0.54(-0.30%) |
Jan 09, 2024 | 175.76 | 182.00 | 175.69 | 177.38 | 1,219,656 | +5.05(+2.93%) |
Jan 08, 2024 | 167.27 | 172.86 | 166.48 | 172.34 | 815,031 | +5.94(+3.57%) |
Jan 05, 2024 | 166.25 | 168.91 | 165.82 | 166.40 | 515,983 | -0.76(-0.45%) |
Jan 04, 2024 | 164.17 | 167.71 | 163.71 | 167.16 | 582,055 | +1.78(+1.08%) |
Jan 03, 2024 | 169.60 | 169.87 | 164.34 | 165.37 | 732,876 | -5.98(-3.49%) |
Jan 02, 2024 | 170.86 | 172.41 | 169.01 | 171.35 | 576,991 | -0.24(-0.14%) |
Dec 29, 2023 | 171.43 | 172.66 | 170.62 | 171.59 | 550,836 | -0.98(-0.57%) |
Dec 28, 2023 | 178.06 | 179.99 | 172.09 | 172.56 | 643,387 | +0.02(+0.01%) |
Dec 27, 2023 | 172.50 | 173.01 | 171.04 | 172.54 | 462,892 | -0.41(-0.24%) |
Dec 26, 2023 | 170.91 | 173.11 | 170.58 | 172.95 | 476,088 | +1.99(+1.16%) |
Dec 22, 2023 | 173.96 | 173.96 | 170.83 | 170.97 | 800,799 | -3.40(-1.95%) |
Dec 21, 2023 | 174.92 | 176.87 | 171.99 | 174.37 | 858,938 | +0.84(+0.48%) |
Dec 20, 2023 | 173.42 | 177.24 | 172.34 | 173.53 | 1,279,277 | +0.39(+0.22%) |
Dec 19, 2023 | 170.95 | 173.55 | 170.95 | 173.14 | 641,219 | +3.66(+2.16%) |
Dec 18, 2023 | 168.57 | 170.24 | 167.78 | 169.48 | 655,162 | +0.86(+0.51%) |
Dec 15, 2023 | 170.82 | 172.47 | 167.95 | 168.62 | 1,557,532 | -3.58(-2.08%) |
Dec 14, 2023 | 173.52 | 175.32 | 170.21 | 172.21 | 1,468,262 | +0.54(+0.31%) |
Dec 13, 2023 | 166.42 | 171.98 | 165.42 | 171.67 | 795,902 | +4.36(+2.61%) |
Dec 12, 2023 | 164.00 | 167.38 | 163.01 | 167.31 | 894,946 | +4.18(+2.56%) |
Dec 11, 2023 | 161.77 | 163.83 | 161.77 | 163.13 | 535,008 | +0.67(+0.41%) |
Dec 08, 2023 | 163.26 | 163.51 | 162.07 | 162.46 | 765,154 | -0.62(-0.38%) |
Dec 07, 2023 | 163.43 | 164.32 | 161.64 | 163.08 | 851,404 | -0.51(-0.31%) |
Dec 06, 2023 | 162.69 | 164.97 | 162.40 | 163.59 | 1,117,081 | +3.04(+1.89%) |
Dec 05, 2023 | 160.44 | 162.62 | 159.76 | 160.54 | 798,205 | -0.58(-0.36%) |
Dec 04, 2023 | 160.44 | 162.07 | 159.20 | 161.12 | 1,105,558 | +1.88(+1.18%) |
Dec 01, 2023 | 157.05 | 159.34 | 156.00 | 159.24 | 706,709 | +1.91(+1.21%) |
Nov 30, 2023 | 158.85 | 159.76 | 156.28 | 157.33 | 1,645,219 | -1.12(-0.70%) |
Nov 29, 2023 | 158.10 | 163.69 | 158.08 | 158.45 | 1,765,957 | +3.16(+2.04%) |
Nov 28, 2023 | 151.57 | 155.60 | 151.57 | 155.29 | 1,360,068 | +3.10(+2.04%) |
Nov 27, 2023 | 152.29 | 153.34 | 151.94 | 152.19 | 542,242 | -1.31(-0.85%) |
Nov 24, 2023 | 152.26 | 153.68 | 152.16 | 153.49 | 302,062 | +1.27(+0.83%) |
Nov 22, 2023 | 153.60 | 153.85 | 151.70 | 152.23 | 429,236 | +0.09(+0.06%) |
Nov 21, 2023 | 150.72 | 152.66 | 150.01 | 152.14 | 852,523 | +1.31(+0.87%) |
Nov 20, 2023 | 148.08 | 151.78 | 147.66 | 150.83 | 888,980 | +2.26(+1.52%) |
Nov 17, 2023 | 148.44 | 149.72 | 147.02 | 148.56 | 1,343,098 | +0.04(+0.03%) |
Nov 16, 2023 | 149.58 | 150.78 | 148.23 | 148.53 | 1,219,200 | -3.24(-2.14%) |
Nov 15, 2023 | 146.94 | 153.26 | 146.94 | 151.77 | 1,395,113 | +4.83(+3.29%) |
Nov 14, 2023 | 144.86 | 147.83 | 143.93 | 146.94 | 868,224 | +4.38(+3.07%) |
Nov 13, 2023 | 145.25 | 146.37 | 140.46 | 142.56 | 1,129,677 | -0.68(-0.47%) |
Nov 10, 2023 | 142.44 | 143.53 | 140.92 | 143.24 | 1,242,725 | +0.18(+0.13%) |
Nov 09, 2023 | 147.15 | 148.38 | 142.29 | 143.06 | 1,050,015 | -5.35(-3.60%) |
Nov 08, 2023 | 152.12 | 152.62 | 146.33 | 148.41 | 1,403,173 | -1.00(-0.67%) |
Nov 07, 2023 | 152.37 | 154.19 | 148.92 | 149.40 | 1,317,971 | -3.60(-2.35%) |
Nov 06, 2023 | 153.06 | 155.27 | 152.14 | 153.00 | 1,407,980 | +1.06(+0.70%) |
Nov 03, 2023 | 151.18 | 153.34 | 150.60 | 151.94 | 1,316,907 | +2.69(+1.81%) |
Nov 02, 2023 | 149.65 | 150.30 | 146.92 | 149.24 | 2,006,951 | +2.90(+1.98%) |
Nov 01, 2023 | 142.60 | 147.04 | 141.89 | 146.34 | 1,767,635 | +5.93(+4.22%) |
Oct 31, 2023 | 137.79 | 141.65 | 137.76 | 140.41 | 1,342,959 | +3.75(+2.74%) |
Oct 30, 2023 | 136.94 | 139.40 | 133.35 | 136.67 | 2,210,272 | +2.78(+2.08%) |
Oct 27, 2023 | 143.99 | 145.44 | 131.49 | 133.88 | 3,036,858 | -4.06(-2.94%) |
Oct 26, 2023 | 139.04 | 142.69 | 137.71 | 137.94 | 2,097,465 | -1.76(-1.26%) |
Oct 25, 2023 | 140.28 | 141.51 | 138.71 | 139.70 | 1,276,699 | -1.76(-1.24%) |
Oct 24, 2023 | 144.15 | 145.45 | 140.67 | 141.46 | 2,125,510 | -4.34(-2.97%) |
Oct 23, 2023 | 147.23 | 147.89 | 144.36 | 145.79 | 1,670,433 | +2.42(+1.69%) |
Oct 20, 2023 | 141.69 | 144.85 | 141.00 | 143.38 | 1,071,547 | +1.90(+1.34%) |
Oct 19, 2023 | 141.33 | 143.97 | 140.78 | 141.48 | 1,006,720 | -0.14(-0.10%) |
Oct 18, 2023 | 141.17 | 144.93 | 141.15 | 141.62 | 1,539,617 | +0.59(+0.42%) |
Oct 17, 2023 | 138.90 | 141.56 | 138.40 | 141.03 | 1,107,079 | +0.60(+0.43%) |
Oct 16, 2023 | 139.67 | 140.86 | 138.39 | 140.43 | 1,773,792 | +0.98(+0.71%) |
Oct 13, 2023 | 135.34 | 139.63 | 135.30 | 139.45 | 1,577,877 | +3.93(+2.90%) |
Oct 12, 2023 | 140.70 | 142.28 | 135.24 | 135.52 | 1,463,284 | -7.88(-5.50%) |
Oct 11, 2023 | 148.27 | 149.37 | 139.47 | 143.41 | 2,378,709 | -6.14(-4.11%) |
Oct 10, 2023 | 147.52 | 149.97 | 146.47 | 149.55 | 1,575,104 | +3.85(+2.64%) |
Oct 09, 2023 | 143.29 | 146.39 | 141.41 | 145.70 | 1,678,141 | -0.05(-0.03%) |
Oct 06, 2023 | 146.08 | 148.56 | 144.41 | 145.75 | 2,203,025 | +1.06(+0.74%) |
Oct 05, 2023 | 145.19 | 146.00 | 141.59 | 144.69 | 2,060,726 | -2.48(-1.68%) |
Oct 04, 2023 | 144.18 | 147.43 | 143.44 | 147.17 | 2,237,823 | +3.40(+2.37%) |
Oct 03, 2023 | 143.87 | 144.80 | 142.55 | 143.76 | 1,139,886 | -1.15(-0.80%) |
Oct 02, 2023 | 145.09 | 147.09 | 144.23 | 144.92 | 1,238,586 | -2.11(-1.43%) |
Sep 29, 2023 | 150.04 | 150.91 | 146.56 | 147.03 | 1,703,977 | -2.17(-1.45%) |
Sep 28, 2023 | 150.79 | 151.92 | 148.15 | 149.19 | 1,901,833 | +1.39(+0.94%) |
Sep 27, 2023 | 144.78 | 149.78 | 144.78 | 147.80 | 3,014,319 | +5.42(+3.81%) |
Sep 26, 2023 | 139.20 | 143.09 | 139.20 | 142.38 | 1,852,456 | +4.88(+3.55%) |
Sep 25, 2023 | 135.42 | 137.52 | 136.56 | 137.50 | 1,853,752 | +1.67(+1.23%) |
Sep 22, 2023 | 136.96 | 137.77 | 135.65 | 135.83 | 1,815,981 | +0.32(+0.23%) |
Sep 21, 2023 | 138.98 | 139.53 | 135.44 | 135.51 | 1,535,532 | -4.80(-3.42%) |
Sep 20, 2023 | 143.55 | 144.66 | 140.21 | 140.31 | 1,209,659 | -2.56(-1.79%) |
Sep 19, 2023 | 144.62 | 145.43 | 141.87 | 142.87 | 1,444,196 | -2.35(-1.62%) |
Sep 18, 2023 | 144.83 | 146.61 | 144.83 | 145.22 | 1,588,164 | +0.66(+0.45%) |
Sep 15, 2023 | 147.12 | 147.28 | 144.17 | 144.56 | 2,405,018 | -2.24(-1.52%) |
Sep 14, 2023 | 146.39 | 147.20 | 145.35 | 146.80 | 2,199,280 | +1.29(+0.89%) |
Sep 13, 2023 | 146.20 | 147.82 | 145.22 | 145.50 | 1,674,777 | -2.62(-1.77%) |
Sep 12, 2023 | 150.65 | 151.33 | 146.65 | 148.12 | 1,455,868 | -2.53(-1.68%) |
Sep 11, 2023 | 149.15 | 153.90 | 148.69 | 150.65 | 2,540,344 | +3.54(+2.41%) |
Sep 08, 2023 | 148.58 | 148.75 | 145.60 | 147.11 | 1,515,217 | -2.54(-1.69%) |
Sep 07, 2023 | 152.47 | 153.07 | 148.34 | 149.64 | 1,827,127 | -2.81(-1.85%) |
Sep 06, 2023 | 154.51 | 154.52 | 150.60 | 152.46 | 3,310,838 | -0.56(-0.36%) |
Sep 05, 2023 | 154.85 | 156.18 | 151.39 | 153.01 | 2,436,247 | -5.27(-3.33%) |
Sep 01, 2023 | 160.23 | 160.44 | 156.83 | 158.28 | 2,027,156 | -0.40(-0.25%) |
Aug 31, 2023 | 163.88 | 164.62 | 158.49 | 158.68 | 2,047,155 | -4.56(-2.80%) |
Aug 30, 2023 | 163.19 | 166.13 | 163.14 | 163.24 | 1,023,369 | +0.25(+0.15%) |
Aug 29, 2023 | 161.63 | 163.06 | 160.04 | 163.00 | 802,687 | +2.04(+1.27%) |
Aug 28, 2023 | 161.25 | 163.29 | 159.80 | 160.96 | 1,320,804 | +0.89(+0.56%) |
Aug 25, 2023 | 159.40 | 161.44 | 159.17 | 160.06 | 1,069,906 | +1.23(+0.78%) |
Aug 24, 2023 | 161.39 | 161.63 | 157.97 | 158.83 | 1,687,269 | -2.25(-1.39%) |
Aug 23, 2023 | 162.46 | 163.28 | 160.96 | 161.08 | 1,646,598 | -0.58(-0.36%) |
Aug 22, 2023 | 164.72 | 164.92 | 161.50 | 161.65 | 1,666,527 | -3.29(-2.00%) |
Aug 21, 2023 | 165.63 | 167.73 | 164.04 | 164.94 | 1,885,235 | +0.22(+0.13%) |
Aug 18, 2023 | 165.35 | 166.71 | 163.33 | 164.72 | 1,878,915 | +0.86(+0.53%) |
Aug 17, 2023 | 171.12 | 172.17 | 161.55 | 163.86 | 2,890,175 | -8.86(-5.13%) |
Aug 16, 2023 | 180.77 | 182.12 | 172.24 | 172.72 | 1,755,895 | -9.11(-5.01%) |
Aug 15, 2023 | 180.09 | 182.49 | 179.30 | 181.83 | 1,187,568 | +2.48(+1.38%) |
Aug 14, 2023 | 178.51 | 180.08 | 177.19 | 179.35 | 1,227,986 | +1.37(+0.77%) |
Aug 11, 2023 | 176.62 | 178.47 | 176.12 | 177.98 | 1,130,059 | +2.32(+1.32%) |
Aug 10, 2023 | 176.99 | 179.82 | 175.56 | 175.66 | 2,100,565 | +0.21(+0.12%) |
Aug 09, 2023 | 177.68 | 179.99 | 174.81 | 175.45 | 1,573,807 | -2.33(-1.31%) |
Aug 08, 2023 | 183.01 | 183.46 | 174.68 | 177.78 | 2,682,708 | -7.34(-3.96%) |
Aug 07, 2023 | 188.68 | 190.40 | 183.19 | 185.12 | 3,022,753 | +7.36(+4.14%) |
Aug 04, 2023 | 196.85 | 197.95 | 176.68 | 177.76 | 2,919,250 | -40.36(-18.50%) |
Aug 03, 2023 | 218.76 | 219.98 | 217.93 | 218.12 | 717,837 | -2.18(-0.99%) |
Aug 02, 2023 | 222.22 | 223.62 | 219.62 | 220.31 | 623,972 | -3.17(-1.42%) |
Aug 01, 2023 | 222.26 | 228.06 | 222.26 | 223.48 | 751,981 | +2.98(+1.35%) |
Jul 31, 2023 | 222.37 | 225.43 | 219.59 | 220.50 | 921,213 | -0.81(-0.37%) |
Jul 28, 2023 | 221.06 | 222.02 | 219.47 | 221.32 | 544,529 | +1.66(+0.75%) |
Jul 27, 2023 | 222.88 | 224.54 | 219.55 | 219.66 | 840,483 | -0.13(-0.06%) |
Jul 26, 2023 | 219.16 | 220.77 | 218.68 | 219.79 | 617,794 | +1.63(+0.75%) |
Jul 25, 2023 | 216.34 | 219.89 | 216.07 | 218.16 | 680,224 | +1.81(+0.84%) |
Jul 24, 2023 | 218.14 | 218.38 | 215.52 | 216.35 | 846,388 | -1.76(-0.81%) |
Jul 21, 2023 | 217.42 | 218.40 | 215.69 | 218.11 | 608,642 | +0.64(+0.30%) |
Jul 20, 2023 | 217.23 | 218.59 | 216.72 | 217.47 | 489,375 | +1.23(+0.57%) |
Jul 19, 2023 | 219.54 | 220.87 | 215.85 | 216.24 | 504,302 | -3.04(-1.39%) |
Jul 18, 2023 | 218.23 | 220.57 | 217.28 | 219.28 | 431,081 | +0.35(+0.16%) |
Jul 17, 2023 | 220.37 | 220.80 | 218.32 | 218.94 | 438,040 | -1.57(-0.71%) |
Jul 14, 2023 | 217.14 | 221.96 | 217.14 | 220.50 | 622,839 | +3.63(+1.67%) |
Jul 13, 2023 | 217.97 | 219.24 | 215.66 | 216.87 | 575,976 | +1.79(+0.83%) |
Jul 12, 2023 | 216.86 | 217.18 | 214.45 | 215.08 | 495,406 | -0.03(-0.01%) |
Jul 11, 2023 | 214.82 | 216.30 | 214.06 | 215.11 | 506,459 | +0.30(+0.14%) |
Jul 10, 2023 | 214.55 | 215.83 | 213.75 | 214.81 | 388,937 | +0.80(+0.38%) |
Jul 07, 2023 | 212.87 | 215.49 | 212.50 | 214.01 | 592,587 | +0.79(+0.37%) |
Jul 06, 2023 | 213.16 | 214.49 | 212.16 | 213.21 | 656,960 | -1.43(-0.67%) |
Jul 05, 2023 | 212.30 | 216.28 | 211.73 | 214.64 | 825,044 | +1.78(+0.83%) |
Jul 03, 2023 | 215.41 | 216.40 | 211.83 | 212.87 | 491,413 | -3.82(-1.76%) |
Jun 30, 2023 | 216.38 | 219.15 | 216.15 | 216.69 | 868,525 | +2.25(+1.05%) |
Jun 29, 2023 | 212.52 | 215.53 | 212.34 | 214.43 | 776,957 | +1.54(+0.72%) |
Jun 28, 2023 | 212.32 | 213.16 | 210.93 | 212.90 | 620,137 | +0.57(+0.27%) |
Jun 27, 2023 | 213.63 | 213.63 | 210.84 | 212.32 | 557,015 | -0.39(-0.18%) |
Jun 26, 2023 | 213.59 | 213.59 | 209.67 | 212.71 | 440,087 | -0.77(-0.36%) |
Jun 23, 2023 | 214.42 | 215.08 | 213.40 | 213.48 | 926,086 | -1.24(-0.58%) |
Jun 22, 2023 | 216.13 | 216.13 | 214.49 | 214.72 | 528,850 | -0.23(-0.11%) |
Jun 21, 2023 | 214.19 | 215.87 | 213.83 | 214.95 | 850,773 | -0.06(-0.03%) |
Jun 20, 2023 | 216.23 | 216.68 | 213.29 | 215.01 | 585,425 | -2.21(-1.02%) |
Jun 16, 2023 | 218.75 | 220.73 | 215.97 | 217.22 | 740,942 | +0.06(+0.03%) |
Jun 15, 2023 | 214.47 | 217.53 | 212.94 | 217.16 | 476,217 | +2.32(+1.08%) |
Jun 14, 2023 | 214.34 | 218.00 | 213.50 | 214.84 | 916,599 | +1.86(+0.87%) |
Jun 13, 2023 | 215.20 | 215.79 | 212.75 | 212.99 | 579,080 | +0.07(+0.03%) |
Jun 12, 2023 | 211.76 | 213.17 | 210.95 | 212.92 | 680,311 | +1.16(+0.55%) |
Jun 09, 2023 | 213.61 | 213.61 | 210.85 | 211.76 | 516,284 | -1.39(-0.65%) |
Jun 08, 2023 | 212.11 | 213.40 | 210.79 | 213.15 | 516,634 | +0.16(+0.07%) |
Jun 07, 2023 | 219.53 | 219.55 | 210.83 | 212.99 | 791,801 | -7.16(-3.25%) |
Jun 06, 2023 | 221.14 | 222.83 | 219.22 | 220.15 | 595,139 | -0.13(-0.06%) |
Jun 05, 2023 | 218.14 | 220.60 | 217.54 | 220.28 | 431,186 | +1.47(+0.67%) |
Jun 02, 2023 | 217.99 | 219.83 | 216.34 | 218.81 | 493,168 | +1.93(+0.89%) |
Jun 01, 2023 | 210.10 | 216.91 | 209.56 | 216.87 | 796,502 | +7.84(+3.75%) |
May 31, 2023 | 208.85 | 210.24 | 205.59 | 209.04 | 3,415,522 | +0.80(+0.39%) |
May 30, 2023 | 212.98 | 213.07 | 207.99 | 208.24 | 1,053,477 | -5.42(-2.53%) |
May 26, 2023 | 215.36 | 216.63 | 213.01 | 213.65 | 704,565 | -1.52(-0.71%) |
May 25, 2023 | 218.08 | 219.56 | 215.04 | 215.17 | 697,473 | -3.40(-1.56%) |
May 24, 2023 | 219.22 | 219.95 | 218.11 | 218.57 | 571,146 | -2.13(-0.97%) |
May 23, 2023 | 222.21 | 223.43 | 219.26 | 220.70 | 744,630 | -2.89(-1.29%) |
May 22, 2023 | 221.78 | 225.47 | 221.74 | 223.59 | 591,436 | +0.94(+0.42%) |
May 19, 2023 | 222.93 | 223.92 | 221.60 | 222.65 | 522,091 | +0.30(+0.13%) |
May 18, 2023 | 222.21 | 223.11 | 220.91 | 222.35 | 448,058 | +0.24(+0.11%) |
May 17, 2023 | 227.38 | 227.49 | 221.44 | 222.11 | 652,636 | -4.72(-2.08%) |
May 16, 2023 | 229.58 | 229.58 | 226.07 | 226.83 | 318,337 | -3.73(-1.62%) |
May 15, 2023 | 230.92 | 231.05 | 228.88 | 230.56 | 327,594 | -1.00(-0.43%) |
May 12, 2023 | 234.09 | 235.29 | 230.41 | 231.56 | 378,048 | -2.60(-1.11%) |
May 11, 2023 | 231.36 | 234.40 | 230.98 | 234.16 | 501,854 | +2.60(+1.12%) |
May 10, 2023 | 230.47 | 232.16 | 229.42 | 231.56 | 352,757 | +2.79(+1.22%) |
May 09, 2023 | 229.53 | 229.89 | 228.07 | 228.77 | 421,503 | -1.55(-0.67%) |
May 08, 2023 | 228.66 | 231.39 | 228.34 | 230.33 | 352,493 | +1.04(+0.45%) |
May 05, 2023 | 230.48 | 231.06 | 228.30 | 229.29 | 389,688 | -0.44(-0.19%) |
May 04, 2023 | 233.47 | 233.47 | 228.77 | 229.72 | 463,513 | -4.66(-1.99%) |
May 03, 2023 | 235.22 | 237.64 | 232.79 | 234.39 | 522,726 | +0.85(+0.36%) |
May 02, 2023 | 232.04 | 234.12 | 229.97 | 233.53 | 898,666 | +1.50(+0.64%) |