Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 369.98 | 369.98 | 362.27 | 364.82 | 20,566 | -2.61(-0.71%) |
May 16, 2024 | 374.92 | 374.92 | 367.43 | 367.43 | 20,161 | -5.66(-1.52%) |
May 15, 2024 | 377.55 | 378.78 | 371.31 | 373.09 | 38,017 | -1.98(-0.53%) |
May 14, 2024 | 371.97 | 377.81 | 370.03 | 375.07 | 22,129 | +6.29(+1.71%) |
May 13, 2024 | 368.95 | 372.00 | 367.15 | 368.78 | 19,646 | +2.52(+0.69%) |
May 10, 2024 | 373.46 | 373.46 | 365.91 | 366.26 | 30,880 | -5.34(-1.44%) |
May 09, 2024 | 374.00 | 374.47 | 370.51 | 371.60 | 33,888 | -0.40(-0.11%) |
May 08, 2024 | 375.44 | 378.44 | 365.89 | 372.00 | 37,284 | +0.22(+0.06%) |
May 07, 2024 | 366.55 | 377.03 | 364.59 | 371.78 | 47,022 | +11.53(+3.20%) |
May 06, 2024 | 340.20 | 369.10 | 340.20 | 360.25 | 39,848 | +20.06(+5.90%) |
May 03, 2024 | 326.48 | 340.63 | 326.47 | 340.19 | 24,884 | +13.51(+4.14%) |
May 02, 2024 | 320.48 | 326.68 | 315.46 | 326.68 | 27,465 | +6.07(+1.89%) |
May 01, 2024 | 312.43 | 322.52 | 309.94 | 320.61 | 38,247 | +10.61(+3.42%) |
Apr 30, 2024 | 306.67 | 311.50 | 305.39 | 310.00 | 30,969 | +1.00(+0.32%) |
Apr 29, 2024 | 306.67 | 309.83 | 305.94 | 309.00 | 12,263 | +1.56(+0.51%) |
Apr 26, 2024 | 300.00 | 307.44 | 300.00 | 307.44 | 8,672 | +6.20(+2.06%) |
Apr 25, 2024 | 300.67 | 301.43 | 299.23 | 301.24 | 13,880 | -2.76(-0.91%) |
Apr 24, 2024 | 303.93 | 305.50 | 298.24 | 304.00 | 18,369 | -0.28(-0.09%) |
Apr 23, 2024 | 302.27 | 307.78 | 302.27 | 304.28 | 22,966 | +3.92(+1.31%) |
Apr 22, 2024 | 298.53 | 303.08 | 298.30 | 300.36 | 18,428 | +3.60(+1.21%) |
Apr 19, 2024 | 293.50 | 296.80 | 291.40 | 296.76 | 24,204 | +1.75(+0.59%) |
Apr 18, 2024 | 292.44 | 297.43 | 291.70 | 295.01 | 30,417 | +2.46(+0.84%) |
Apr 17, 2024 | 292.17 | 294.51 | 290.72 | 292.55 | 28,950 | +1.27(+0.44%) |
Apr 16, 2024 | 292.54 | 292.85 | 289.32 | 291.28 | 25,650 | -2.36(-0.80%) |
Apr 15, 2024 | 294.71 | 296.57 | 288.50 | 293.64 | 29,961 | +0.93(+0.32%) |
Apr 12, 2024 | 293.31 | 298.05 | 288.05 | 292.71 | 34,382 | -1.04(-0.35%) |
Apr 11, 2024 | 291.01 | 296.64 | 290.89 | 293.75 | 29,195 | +3.75(+1.29%) |
Apr 10, 2024 | 299.07 | 300.65 | 289.07 | 290.00 | 34,540 | -11.21(-3.72%) |
Apr 09, 2024 | 303.00 | 303.74 | 296.71 | 301.21 | 26,867 | -2.19(-0.72%) |
Apr 08, 2024 | 304.54 | 308.00 | 302.60 | 303.40 | 30,619 | -1.60(-0.52%) |
Apr 05, 2024 | 300.63 | 305.20 | 300.25 | 305.00 | 23,368 | +6.26(+2.10%) |
Apr 04, 2024 | 304.76 | 305.63 | 297.02 | 298.74 | 33,040 | -1.99(-0.66%) |
Apr 03, 2024 | 295.21 | 304.00 | 295.21 | 300.73 | 29,577 | +5.95(+2.02%) |
Apr 02, 2024 | 290.66 | 296.11 | 286.59 | 294.78 | 29,736 | -2.46(-0.83%) |
Apr 01, 2024 | 298.39 | 299.96 | 293.56 | 297.24 | 33,176 | -0.90(-0.30%) |
Mar 28, 2024 | 295.00 | 300.61 | 295.00 | 298.14 | 21,121 | +0.69(+0.23%) |
Mar 27, 2024 | 294.24 | 297.48 | 293.79 | 297.45 | 28,278 | +5.95(+2.04%) |
Mar 26, 2024 | 293.60 | 296.82 | 291.50 | 291.50 | 13,382 | -2.10(-0.72%) |
Mar 25, 2024 | 301.47 | 304.17 | 290.39 | 293.60 | 9,817 | -6.33(-2.11%) |
Mar 22, 2024 | 302.98 | 303.28 | 298.70 | 299.93 | 15,143 | -4.95(-1.62%) |
Mar 21, 2024 | 302.83 | 307.48 | 300.03 | 304.88 | 35,086 | +4.71(+1.57%) |
Mar 20, 2024 | 303.16 | 303.16 | 297.03 | 300.17 | 20,424 | -1.06(-0.35%) |
Mar 19, 2024 | 288.81 | 302.72 | 287.80 | 301.23 | 34,359 | +12.45(+4.31%) |
Mar 18, 2024 | 292.72 | 295.00 | 288.78 | 288.78 | 24,797 | -2.51(-0.86%) |
Mar 15, 2024 | 288.76 | 298.18 | 288.76 | 291.29 | 81,380 | -2.70(-0.92%) |
Mar 14, 2024 | 291.02 | 296.35 | 289.03 | 293.99 | 32,503 | +0.84(+0.29%) |
Mar 13, 2024 | 294.81 | 298.36 | 291.86 | 293.15 | 17,947 | +1.10(+0.38%) |
Mar 12, 2024 | 293.98 | 294.98 | 290.15 | 292.05 | 17,533 | +3.73(+1.29%) |
Mar 11, 2024 | 287.60 | 289.95 | 285.00 | 288.32 | 19,594 | +0.93(+0.32%) |
Mar 08, 2024 | 283.90 | 289.34 | 280.51 | 287.39 | 26,554 | +4.39(+1.55%) |
Mar 07, 2024 | 275.01 | 284.71 | 275.01 | 283.00 | 22,343 | +7.44(+2.70%) |
Mar 06, 2024 | 275.99 | 281.23 | 271.06 | 275.56 | 15,310 | -2.11(-0.76%) |
Mar 05, 2024 | 266.93 | 283.45 | 266.93 | 277.67 | 26,505 | +12.41(+4.68%) |
Mar 04, 2024 | 253.88 | 266.09 | 253.88 | 265.26 | 15,520 | +11.37(+4.48%) |
Mar 01, 2024 | 258.87 | 258.87 | 252.84 | 253.89 | 11,755 | -1.09(-0.43%) |
Feb 29, 2024 | 256.28 | 258.40 | 252.64 | 254.98 | 8,535 | +1.48(+0.58%) |
Feb 28, 2024 | 253.84 | 255.99 | 251.38 | 253.50 | 9,651 | -1.48(-0.58%) |
Feb 27, 2024 | 254.30 | 255.32 | 252.85 | 254.98 | 9,065 | +1.34(+0.53%) |
Feb 26, 2024 | 254.06 | 255.72 | 252.54 | 253.64 | 9,371 | -1.21(-0.47%) |
Feb 23, 2024 | 251.21 | 254.85 | 249.93 | 254.85 | 6,612 | +4.86(+1.94%) |
Feb 22, 2024 | 245.98 | 250.27 | 245.98 | 249.99 | 8,106 | +5.13(+2.10%) |
Feb 21, 2024 | 247.73 | 247.73 | 244.86 | 244.86 | 8,039 | -4.91(-1.97%) |
Feb 20, 2024 | 254.14 | 256.73 | 249.18 | 249.78 | 20,062 | -6.62(-2.58%) |
Feb 16, 2024 | 258.16 | 258.16 | 255.74 | 256.40 | 9,313 | -2.34(-0.90%) |
Feb 15, 2024 | 256.81 | 261.00 | 256.81 | 258.74 | 15,940 | +1.00(+0.39%) |
Feb 14, 2024 | 260.26 | 260.53 | 256.75 | 257.74 | 26,028 | +3.65(+1.43%) |
Feb 13, 2024 | 252.16 | 256.17 | 251.12 | 254.09 | 31,618 | -7.34(-2.81%) |
Feb 12, 2024 | 259.62 | 266.61 | 255.96 | 261.43 | 36,676 | +1.71(+0.66%) |
Feb 09, 2024 | 250.76 | 259.73 | 250.76 | 259.73 | 32,771 | +5.83(+2.30%) |
Feb 08, 2024 | 254.56 | 256.74 | 250.78 | 253.89 | 23,596 | +1.94(+0.77%) |
Feb 07, 2024 | 243.38 | 253.21 | 243.38 | 251.95 | 12,466 | +6.27(+2.55%) |
Feb 06, 2024 | 246.65 | 251.21 | 241.66 | 245.68 | 15,989 | -6.86(-2.72%) |
Feb 05, 2024 | 250.24 | 255.20 | 247.38 | 252.54 | 32,645 | +2.78(+1.11%) |
Feb 02, 2024 | 248.46 | 253.32 | 243.05 | 249.76 | 11,532 | -1.38(-0.55%) |
Feb 01, 2024 | 257.72 | 257.72 | 248.57 | 251.14 | 28,030 | -7.26(-2.81%) |
Jan 31, 2024 | 256.72 | 263.50 | 255.74 | 258.41 | 118,296 | +0.62(+0.24%) |
Jan 30, 2024 | 247.73 | 257.79 | 243.61 | 257.79 | 52,882 | +9.41(+3.79%) |
Jan 29, 2024 | 252.63 | 252.63 | 247.06 | 248.38 | 42,558 | -4.64(-1.83%) |
Jan 26, 2024 | 257.39 | 257.39 | 250.95 | 253.02 | 34,625 | -0.62(-0.24%) |
Jan 25, 2024 | 259.71 | 262.57 | 253.26 | 253.64 | 29,181 | -3.20(-1.24%) |
Jan 24, 2024 | 237.23 | 264.72 | 234.57 | 256.84 | 26,412 | +28.35(+12.41%) |
Jan 23, 2024 | 231.24 | 235.26 | 228.49 | 228.49 | 12,369 | -2.58(-1.12%) |
Jan 22, 2024 | 226.07 | 233.06 | 226.07 | 231.06 | 13,634 | +6.51(+2.90%) |
Jan 19, 2024 | 222.77 | 224.55 | 219.03 | 224.55 | 4,976 | +2.20(+0.99%) |
Jan 18, 2024 | 219.94 | 222.35 | 219.76 | 222.35 | 9,822 | +2.01(+0.91%) |
Jan 17, 2024 | 220.19 | 222.37 | 217.91 | 220.34 | 11,551 | +0.99(+0.45%) |
Jan 16, 2024 | 223.85 | 223.00 | 218.78 | 219.36 | 19,990 | -4.42(-1.97%) |
Jan 12, 2024 | 222.57 | 223.77 | 220.59 | 223.77 | 17,222 | +1.82(+0.82%) |
Jan 11, 2024 | 220.78 | 222.77 | 218.45 | 221.95 | 9,891 | +0.68(+0.31%) |
Jan 10, 2024 | 216.93 | 221.27 | 215.72 | 221.27 | 7,627 | +4.53(+2.09%) |
Jan 09, 2024 | 216.93 | 216.93 | 216.75 | 216.75 | 5,342 | -5.17(-2.33%) |
Jan 08, 2024 | 217.81 | 221.92 | 217.68 | 221.92 | 14,959 | +4.93(+2.27%) |
Jan 05, 2024 | 214.12 | 217.62 | 214.12 | 217.00 | 10,090 | -5.67(-2.54%) |
Jan 04, 2024 | 224.38 | 225.74 | 221.30 | 222.66 | 8,773 | -0.29(-0.13%) |
Jan 03, 2024 | 229.42 | 229.42 | 222.22 | 222.95 | 17,928 | -6.81(-2.97%) |
Jan 02, 2024 | 226.47 | 229.76 | 225.84 | 229.76 | 6,215 | -0.35(-0.15%) |
Dec 29, 2023 | 232.67 | 235.32 | 230.12 | 230.12 | 23,022 | -3.21(-1.37%) |
Dec 28, 2023 | 233.16 | 233.32 | 230.59 | 233.32 | 7,735 | -5.63(-2.36%) |
Dec 27, 2023 | 239.65 | 240.44 | 237.29 | 238.96 | 8,233 | +1.65(+0.69%) |
Dec 26, 2023 | 237.11 | 237.31 | 230.77 | 237.31 | 5,446 | +3.52(+1.50%) |
Dec 22, 2023 | 230.22 | 234.46 | 228.88 | 233.79 | 5,777 | +4.32(+1.88%) |
Dec 21, 2023 | 228.21 | 229.47 | 227.58 | 229.47 | 3,828 | +0.40(+0.17%) |
Dec 20, 2023 | 227.13 | 231.57 | 227.13 | 229.07 | 7,275 | +0.88(+0.39%) |
Dec 19, 2023 | 215.80 | 231.06 | 215.80 | 228.19 | 15,326 | +1.63(+0.72%) |
Dec 18, 2023 | 225.47 | 227.84 | 225.47 | 226.56 | 6,209 | -1.21(-0.53%) |
Dec 15, 2023 | 227.19 | 229.42 | 227.19 | 227.77 | 18,571 | +1.80(+0.80%) |
Dec 14, 2023 | 220.41 | 226.40 | 219.84 | 225.97 | 9,643 | +6.65(+3.03%) |
Dec 13, 2023 | 218.85 | 222.93 | 217.87 | 219.32 | 20,038 | +0.39(+0.18%) |
Dec 12, 2023 | 220.31 | 220.31 | 218.63 | 218.93 | 5,832 | +1.22(+0.56%) |
Dec 11, 2023 | 214.56 | 217.71 | 214.56 | 217.71 | 4,844 | +1.58(+0.73%) |
Dec 08, 2023 | 216.13 | 216.13 | 216.13 | 216.13 | 5,980 | -0.11(-0.05%) |
Dec 07, 2023 | 216.51 | 219.78 | 215.32 | 216.24 | 9,741 | -1.59(-0.73%) |
Dec 06, 2023 | 221.12 | 221.12 | 217.83 | 217.83 | 17,417 | -0.31(-0.14%) |
Dec 05, 2023 | 217.78 | 218.18 | 214.88 | 218.14 | 16,246 | -0.26(-0.12%) |
Dec 04, 2023 | 217.61 | 219.21 | 215.29 | 218.40 | 27,156 | +0.61(+0.28%) |
Dec 01, 2023 | 211.86 | 218.18 | 211.86 | 217.79 | 13,699 | +5.99(+2.83%) |
Nov 30, 2023 | 217.79 | 218.68 | 211.79 | 211.79 | 28,641 | -5.96(-2.74%) |
Nov 29, 2023 | 215.18 | 217.76 | 211.79 | 217.76 | 13,847 | +8.18(+3.90%) |
Nov 28, 2023 | 214.48 | 216.13 | 209.33 | 209.58 | 26,337 | -7.03(-3.25%) |
Nov 27, 2023 | 218.56 | 221.80 | 216.49 | 216.61 | 19,879 | -6.26(-2.81%) |
Nov 24, 2023 | 211.78 | 222.87 | 211.78 | 222.87 | 7,038 | +9.29(+4.35%) |
Nov 22, 2023 | 213.58 | 213.58 | 213.58 | 213.58 | 4,115 | +1.30(+0.61%) |
Nov 21, 2023 | 207.08 | 214.04 | 207.00 | 212.28 | 19,269 | +4.85(+2.34%) |
Nov 20, 2023 | 209.80 | 211.09 | 205.67 | 207.43 | 27,954 | -2.76(-1.31%) |
Nov 17, 2023 | 207.47 | 210.84 | 205.91 | 210.20 | 19,498 | +5.24(+2.56%) |
Nov 16, 2023 | 205.40 | 205.40 | 202.91 | 204.96 | 10,184 | -0.84(-0.41%) |
Nov 15, 2023 | 212.18 | 213.64 | 205.21 | 205.80 | 11,917 | -7.42(-3.48%) |
Nov 14, 2023 | 200.82 | 213.21 | 200.71 | 213.21 | 24,095 | +14.20(+7.14%) |
Nov 13, 2023 | 199.16 | 199.91 | 198.64 | 199.01 | 4,329 | +1.84(+0.93%) |
Nov 10, 2023 | 197.11 | 199.81 | 196.69 | 197.17 | 6,317 | +1.27(+0.65%) |
Nov 09, 2023 | 199.62 | 200.00 | 193.15 | 195.91 | 4,858 | -4.10(-2.05%) |
Nov 08, 2023 | 196.10 | 200.01 | 195.89 | 200.01 | 7,484 | +2.75(+1.40%) |
Nov 07, 2023 | 185.21 | 202.16 | 185.21 | 197.25 | 7,546 | -3.92(-1.95%) |
Nov 06, 2023 | 203.86 | 203.86 | 199.46 | 201.18 | 10,525 | -2.69(-1.32%) |
Nov 03, 2023 | 196.90 | 204.84 | 196.90 | 203.86 | 10,952 | +7.11(+3.61%) |
Nov 02, 2023 | 193.61 | 197.50 | 193.61 | 196.75 | 15,088 | +4.44(+2.31%) |
Nov 01, 2023 | 198.07 | 198.07 | 191.10 | 192.31 | 8,126 | -5.29(-2.68%) |
Oct 31, 2023 | 196.62 | 198.61 | 196.62 | 197.60 | 10,504 | -0.84(-0.42%) |
Oct 30, 2023 | 193.52 | 199.58 | 193.52 | 198.44 | 4,624 | +6.71(+3.50%) |
Oct 27, 2023 | 193.12 | 195.52 | 191.73 | 191.73 | 9,069 | -5.16(-2.62%) |
Oct 26, 2023 | 199.61 | 200.61 | 194.75 | 196.89 | 7,924 | -0.97(-0.49%) |
Oct 25, 2023 | 198.61 | 200.80 | 197.86 | 197.86 | 4,902 | -0.07(-0.03%) |
Oct 24, 2023 | 199.58 | 199.59 | 197.93 | 197.93 | 5,234 | -0.68(-0.34%) |
Oct 23, 2023 | 202.01 | 203.06 | 198.61 | 198.61 | 3,861 | -3.02(-1.50%) |
Oct 20, 2023 | 201.04 | 203.20 | 199.60 | 201.63 | 7,080 | +2.09(+1.05%) |
Oct 19, 2023 | 200.59 | 200.59 | 199.55 | 199.55 | 3,567 | -1.89(-0.94%) |
Oct 18, 2023 | 208.00 | 209.58 | 201.44 | 201.44 | 8,646 | -9.55(-4.53%) |
Oct 17, 2023 | 212.79 | 212.79 | 209.41 | 210.99 | 6,668 | +1.62(+0.77%) |
Oct 16, 2023 | 211.49 | 211.49 | 209.37 | 209.37 | 6,224 | +1.74(+0.84%) |
Oct 13, 2023 | 213.00 | 213.00 | 207.63 | 207.63 | 3,661 | -3.84(-1.82%) |
Oct 12, 2023 | 213.59 | 213.59 | 211.09 | 211.47 | 3,837 | -2.08(-0.97%) |
Oct 11, 2023 | 211.35 | 213.56 | 210.60 | 213.55 | 5,696 | +1.81(+0.85%) |
Oct 10, 2023 | 216.69 | 218.47 | 210.29 | 211.74 | 18,527 | -1.47(-0.69%) |
Oct 09, 2023 | 212.59 | 214.19 | 207.19 | 213.21 | 10,874 | +2.11(+1.00%) |
Oct 06, 2023 | 207.54 | 212.58 | 192.18 | 211.11 | 33,785 | +2.56(+1.23%) |
Oct 05, 2023 | 208.45 | 209.07 | 205.21 | 208.55 | 12,393 | +2.02(+0.98%) |
Oct 04, 2023 | 202.56 | 206.80 | 202.56 | 206.53 | 8,021 | +3.84(+1.90%) |
Oct 03, 2023 | 197.86 | 203.72 | 197.86 | 202.69 | 14,064 | +4.27(+2.15%) |
Oct 02, 2023 | 200.09 | 200.61 | 198.18 | 198.42 | 15,339 | -2.19(-1.09%) |
Sep 29, 2023 | 199.60 | 204.80 | 199.60 | 200.61 | 25,200 | -3.99(-1.95%) |
Sep 28, 2023 | 202.84 | 206.59 | 201.93 | 204.60 | 12,224 | +3.68(+1.83%) |
Sep 27, 2023 | 198.43 | 201.49 | 198.43 | 200.92 | 4,291 | +0.89(+0.44%) |
Sep 26, 2023 | 200.53 | 202.48 | 197.85 | 200.03 | 6,682 | -0.59(-0.29%) |
Sep 25, 2023 | 197.61 | 203.80 | 200.62 | 200.62 | 12,465 | +5.20(+2.66%) |
Sep 22, 2023 | 197.61 | 199.31 | 193.60 | 195.42 | 13,186 | -1.29(-0.65%) |
Sep 21, 2023 | 195.26 | 196.72 | 186.24 | 196.70 | 13,563 | +0.57(+0.29%) |
Sep 20, 2023 | 198.54 | 200.46 | 196.13 | 196.13 | 5,271 | -4.59(-2.29%) |
Sep 19, 2023 | 205.14 | 205.14 | 200.73 | 200.73 | 8,377 | -3.88(-1.90%) |
Sep 18, 2023 | 201.96 | 206.06 | 201.96 | 204.61 | 7,654 | +0.98(+0.48%) |
Sep 15, 2023 | 207.33 | 207.33 | 201.78 | 203.63 | 19,347 | -3.48(-1.68%) |
Sep 14, 2023 | 205.61 | 208.38 | 205.61 | 207.11 | 5,160 | +0.52(+0.25%) |
Sep 13, 2023 | 208.94 | 209.69 | 205.19 | 206.59 | 10,492 | -1.00(-0.48%) |
Sep 12, 2023 | 219.09 | 219.09 | 206.95 | 207.59 | 15,880 | -11.18(-5.11%) |
Sep 11, 2023 | 214.51 | 220.07 | 214.39 | 218.77 | 12,291 | +6.47(+3.05%) |
Sep 08, 2023 | 210.68 | 212.58 | 209.03 | 212.30 | 9,600 | +2.72(+1.30%) |
Sep 07, 2023 | 206.81 | 209.58 | 206.81 | 209.58 | 12,341 | +0.80(+0.38%) |
Sep 06, 2023 | 208.59 | 209.84 | 206.22 | 208.78 | 8,182 | -1.09(-0.52%) |
Sep 05, 2023 | 218.39 | 218.39 | 208.61 | 209.87 | 12,439 | -8.08(-3.71%) |
Sep 01, 2023 | 218.57 | 219.36 | 217.41 | 217.95 | 5,724 | +1.80(+0.83%) |
Aug 31, 2023 | 220.11 | 220.34 | 215.74 | 216.16 | 7,866 | -4.62(-2.09%) |
Aug 30, 2023 | 222.35 | 226.03 | 220.49 | 220.78 | 15,630 | -1.93(-0.86%) |
Aug 29, 2023 | 217.32 | 223.56 | 217.22 | 222.70 | 52,989 | +9.39(+4.40%) |
Aug 28, 2023 | 215.11 | 216.38 | 213.28 | 213.31 | 20,494 | +0.72(+0.34%) |
Aug 25, 2023 | 209.90 | 214.28 | 209.74 | 212.59 | 9,550 | -0.09(-0.04%) |
Aug 24, 2023 | 215.26 | 215.40 | 211.35 | 212.68 | 10,919 | -1.80(-0.84%) |
Aug 23, 2023 | 204.95 | 215.47 | 204.52 | 214.48 | 29,051 | +11.38(+5.60%) |
Aug 22, 2023 | 201.56 | 207.41 | 201.56 | 203.10 | 25,838 | +2.62(+1.31%) |
Aug 21, 2023 | 201.54 | 202.37 | 198.44 | 200.48 | 8,523 | -2.25(-1.11%) |
Aug 18, 2023 | 199.42 | 204.27 | 198.53 | 202.73 | 7,771 | +3.22(+1.61%) |
Aug 17, 2023 | 209.44 | 209.44 | 199.51 | 199.51 | 19,684 | -9.89(-4.72%) |
Aug 16, 2023 | 215.12 | 215.12 | 209.40 | 209.40 | 10,311 | -6.19(-2.87%) |
Aug 15, 2023 | 214.16 | 216.37 | 213.40 | 215.60 | 11,869 | +1.78(+0.83%) |
Aug 14, 2023 | 214.63 | 215.97 | 213.82 | 213.82 | 12,058 | -0.56(-0.26%) |
Aug 11, 2023 | 214.88 | 214.88 | 214.38 | 214.38 | 3,664 | +0.16(+0.07%) |
Aug 10, 2023 | 214.23 | 214.72 | 213.25 | 214.22 | 12,606 | +0.31(+0.14%) |
Aug 09, 2023 | 213.66 | 214.66 | 212.59 | 213.91 | 14,950 | -0.79(-0.37%) |
Aug 08, 2023 | 215.18 | 215.18 | 213.38 | 214.70 | 22,363 | -0.16(-0.07%) |
Aug 07, 2023 | 213.00 | 215.38 | 213.00 | 214.86 | 19,180 | +3.07(+1.45%) |
Aug 04, 2023 | 210.62 | 214.78 | 209.61 | 211.79 | 9,956 | +2.88(+1.38%) |
Aug 03, 2023 | 204.43 | 210.10 | 203.95 | 208.91 | 9,844 | +4.04(+1.97%) |
Aug 02, 2023 | 204.12 | 205.70 | 202.73 | 204.87 | 9,644 | +1.22(+0.60%) |
Aug 01, 2023 | 203.64 | 204.71 | 203.02 | 203.65 | 9,671 | -1.37(-0.67%) |
Jul 31, 2023 | 204.88 | 205.43 | 203.46 | 205.02 | 10,191 | +1.95(+0.96%) |
Jul 28, 2023 | 204.64 | 205.49 | 203.06 | 203.06 | 9,181 | -2.34(-1.14%) |
Jul 27, 2023 | 207.78 | 207.78 | 205.41 | 205.41 | 8,201 | -2.28(-1.10%) |
Jul 26, 2023 | 208.33 | 211.38 | 206.97 | 207.69 | 11,320 | -0.71(-0.34%) |
Jul 25, 2023 | 205.96 | 208.40 | 204.49 | 208.40 | 9,186 | +3.20(+1.56%) |
Jul 24, 2023 | 208.27 | 209.35 | 204.46 | 205.20 | 7,264 | -2.50(-1.21%) |
Jul 21, 2023 | 207.88 | 208.94 | 207.70 | 207.70 | 13,970 | -1.20(-0.57%) |
Jul 20, 2023 | 207.75 | 210.00 | 207.75 | 208.90 | 11,959 | +0.48(+0.23%) |
Jul 19, 2023 | 209.40 | 209.59 | 206.52 | 208.42 | 9,672 | -0.65(-0.31%) |
Jul 18, 2023 | 206.40 | 211.34 | 206.40 | 209.06 | 7,088 | +1.27(+0.61%) |
Jul 17, 2023 | 209.45 | 209.92 | 207.80 | 207.80 | 5,773 | -1.02(-0.49%) |
Jul 14, 2023 | 209.68 | 209.68 | 203.45 | 208.81 | 5,907 | +0.12(+0.06%) |
Jul 13, 2023 | 210.88 | 210.88 | 208.42 | 208.70 | 9,152 | +0.31(+0.15%) |
Jul 12, 2023 | 212.25 | 213.54 | 207.63 | 208.39 | 9,743 | -1.24(-0.59%) |
Jul 11, 2023 | 199.25 | 211.75 | 197.87 | 209.62 | 18,910 | +11.68(+5.90%) |
Jul 10, 2023 | 196.44 | 200.38 | 196.44 | 197.95 | 9,574 | +1.51(+0.77%) |
Jul 07, 2023 | 197.43 | 199.66 | 196.44 | 196.44 | 14,565 | +1.50(+0.77%) |
Jul 06, 2023 | 201.42 | 201.42 | 194.34 | 194.95 | 14,440 | -8.17(-4.02%) |
Jul 05, 2023 | 206.36 | 206.36 | 203.11 | 203.11 | 6,605 | -3.27(-1.58%) |
Jul 03, 2023 | 207.70 | 210.60 | 205.60 | 206.38 | 5,100 | -1.91(-0.91%) |
Jun 30, 2023 | 206.40 | 209.79 | 204.71 | 208.29 | 12,659 | +3.05(+1.49%) |
Jun 29, 2023 | 201.25 | 205.24 | 201.25 | 205.24 | 8,473 | +5.34(+2.67%) |
Jun 28, 2023 | 197.89 | 199.89 | 197.89 | 199.89 | 7,354 | +1.50(+0.75%) |
Jun 27, 2023 | 195.43 | 198.62 | 192.94 | 198.40 | 9,765 | +3.96(+2.04%) |
Jun 26, 2023 | 193.44 | 194.85 | 192.97 | 194.44 | 4,756 | +2.70(+1.41%) |
Jun 23, 2023 | 188.89 | 191.84 | 188.89 | 191.74 | 28,907 | +1.39(+0.73%) |
Jun 22, 2023 | 192.76 | 193.24 | 190.35 | 190.35 | 6,582 | -1.11(-0.58%) |
Jun 21, 2023 | 192.44 | 193.79 | 191.46 | 191.46 | 4,493 | -1.18(-0.61%) |
Jun 20, 2023 | 194.21 | 194.21 | 191.86 | 192.63 | 6,199 | -0.81(-0.42%) |
Jun 16, 2023 | 195.29 | 195.29 | 193.44 | 193.44 | 8,799 | -1.41(-0.72%) |
Jun 15, 2023 | 192.94 | 194.85 | 190.32 | 194.85 | 9,884 | +1.78(+0.92%) |
Jun 14, 2023 | 195.03 | 196.18 | 191.50 | 193.06 | 3,472 | -0.38(-0.20%) |
Jun 13, 2023 | 192.19 | 196.23 | 191.75 | 193.44 | 10,994 | +1.15(+0.60%) |
Jun 12, 2023 | 189.11 | 192.29 | 188.31 | 192.29 | 2,206 | +2.16(+1.14%) |
Jun 09, 2023 | 189.49 | 191.94 | 189.39 | 190.13 | 3,999 | -1.27(-0.66%) |
Jun 08, 2023 | 190.33 | 191.92 | 186.94 | 191.40 | 5,958 | +0.95(+0.50%) |
Jun 07, 2023 | 188.93 | 192.64 | 188.93 | 190.45 | 5,898 | +2.59(+1.38%) |
Jun 06, 2023 | 188.31 | 190.34 | 187.58 | 187.86 | 6,419 | +3.33(+1.80%) |
Jun 05, 2023 | 184.94 | 184.94 | 183.15 | 184.53 | 3,825 | -1.14(-0.61%) |
Jun 02, 2023 | 182.49 | 185.66 | 182.45 | 185.66 | 6,639 | +5.97(+3.32%) |