Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 618,450 | -4.64(-3.16%) |
May 07, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 780,673 | +0.72(+0.49%) |
May 06, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 625,127 | +1.21(+0.84%) |
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 825,169 | +1.34(+0.93%) |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 734,118 | +1.54(+1.09%) |
May 01, 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 1,099,845 | -4.41(-3.01%) |
Apr 30, 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 705,894 | -0.88(-0.60%) |
Apr 29, 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 801,819 | -2.86(-1.91%) |
Apr 26, 2024 | 150.25 | 151.94 | 149.24 | 150.08 | 699,933 | -0.77(-0.51%) |
Apr 25, 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 1,029,307 | +2.31(+1.56%) |
Apr 24, 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 717,957 | +0.75(+0.51%) |
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 1,242,129 | -0.82(-0.55%) |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 1,074,453 | -1.68(-1.12%) |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 873,462 | -1.71(-1.13%) |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 897,103 | -0.10(-0.07%) |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 1,078,356 | +2.80(+1.88%) |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 1,426,852 | -3.51(-2.30%) |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 1,208,190 | -4.67(-2.97%) |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 1,541,373 | -5.52(-3.39%) |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 1,103,232 | +2.77(+1.73%) |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 1,379,398 | +0.65(+0.41%) |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 1,397,902 | -0.75(-0.47%) |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 1,412,513 | -2.44(-1.50%) |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 1,159,908 | -1.22(-0.74%) |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 1,759,708 | -0.75(-0.46%) |
Apr 03, 2024 | 170.02 | 170.34 | 164.19 | 164.74 | 1,566,864 | -6.39(-3.73%) |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 1,422,543 | -7.75(-4.33%) |
Apr 01, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 871,590 | -2.50(-1.38%) |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 628,621 | -2.48(-1.35%) |
Mar 27, 2024 | 179.61 | 185.47 | 178.79 | 183.86 | 1,135,594 | +5.81(+3.26%) |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 904,184 | +4.17(+2.40%) |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 1,639,177 | +2.89(+1.69%) |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 1,830,008 | -5.80(-3.28%) |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 3,864,742 | -32.18(-15.40%) |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 1,274,721 | +2.31(+1.12%) |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 833,152 | +0.76(+0.37%) |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 1,018,809 | +4.33(+2.15%) |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 944,782 | +0.02(+0.01%) |
Mar 14, 2024 | 208.06 | 208.76 | 198.53 | 201.55 | 760,052 | -4.95(-2.40%) |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 631,111 | -2.84(-1.36%) |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 499,779 | +5.76(+2.83%) |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 670,491 | -1.24(-0.61%) |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 528,733 | -2.14(-1.03%) |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 861,519 | -1.22(-0.59%) |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 924,381 | +3.26(+1.59%) |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 523,366 | +1.59(+0.78%) |
Mar 04, 2024 | 201.81 | 203.99 | 201.22 | 203.33 | 388,199 | +2.52(+1.25%) |
Mar 01, 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 519,839 | +0.13(+0.06%) |
Feb 29, 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 442,971 | +1.34(+0.67%) |
Feb 28, 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 369,399 | -1.44(-0.72%) |
Feb 27, 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 533,101 | +4.78(+2.44%) |
Feb 26, 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 663,156 | +2.53(+1.31%) |
Feb 23, 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 259,828 | +0.81(+0.42%) |
Feb 22, 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 449,753 | +3.00(+1.58%) |
Feb 21, 2024 | 191.85 | 192.50 | 188.58 | 189.66 | 377,313 | -2.19(-1.14%) |
Feb 20, 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 401,242 | +1.84(+0.97%) |
Feb 16, 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 492,286 | +0.45(+0.24%) |
Feb 15, 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 474,661 | +3.73(+2.01%) |
Feb 14, 2024 | 185.00 | 186.62 | 182.27 | 185.83 | 434,909 | +1.70(+0.92%) |
Feb 13, 2024 | 184.09 | 187.73 | 181.22 | 184.13 | 666,934 | -5.23(-2.76%) |
Feb 12, 2024 | 189.63 | 190.80 | 188.76 | 189.36 | 423,102 | +0.41(+0.22%) |
Feb 09, 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 728,524 | +2.85(+1.53%) |
Feb 08, 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 587,371 | +3.39(+1.86%) |
Feb 07, 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 405,994 | +1.31(+0.72%) |
Feb 06, 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 621,962 | +2.71(+1.52%) |
Feb 05, 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 401,718 | -2.42(-1.34%) |
Feb 02, 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 658,642 | -1.43(-0.78%) |
Feb 01, 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 1,086,687 | +3.08(+1.72%) |
Jan 31, 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 712,455 | -3.28(-1.79%) |
Jan 30, 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 1,320,894 | -4.17(-2.23%) |
Jan 29, 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 857,272 | -3.25(-1.71%) |
Jan 26, 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 588,907 | -1.64(-0.86%) |
Jan 25, 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 728,650 | +5.47(+2.94%) |
Jan 24, 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 552,129 | -1.88(-1.00%) |
Jan 23, 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 779,086 | +1.06(+0.57%) |
Jan 22, 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 667,254 | +0.43(+0.23%) |
Jan 19, 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 902,967 | -2.16(-1.14%) |
Jan 18, 2024 | 190.17 | 190.76 | 186.65 | 188.88 | 550,620 | -0.38(-0.20%) |
Jan 17, 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 545,731 | -0.75(-0.39%) |
Jan 16, 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 804,295 | -0.58(-0.30%) |
Jan 12, 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 454,646 | +0.54(+0.28%) |
Jan 11, 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 528,807 | -1.68(-0.88%) |
Jan 10, 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 567,342 | +0.72(+0.38%) |
Jan 09, 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 702,617 | -1.87(-0.97%) |
Jan 08, 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 1,942,190 | -7.96(-3.96%) |
Jan 05, 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 808,755 | -4.12(-2.01%) |
Jan 04, 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 829,547 | +0.27(+0.13%) |
Jan 03, 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 914,095 | -10.82(-5.02%) |
Jan 02, 2024 | 210.86 | 216.18 | 210.54 | 215.51 | 759,715 | +2.35(+1.10%) |
Dec 29, 2023 | 213.82 | 214.59 | 211.45 | 213.16 | 474,645 | -0.68(-0.32%) |
Dec 28, 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 551,531 | +1.14(+0.54%) |
Dec 27, 2023 | 210.36 | 213.69 | 210.16 | 212.70 | 532,754 | +2.34(+1.11%) |
Dec 26, 2023 | 204.58 | 210.57 | 203.62 | 210.36 | 992,973 | +7.66(+3.78%) |
Dec 22, 2023 | 198.04 | 203.01 | 198.04 | 202.70 | 568,674 | +3.60(+1.81%) |
Dec 21, 2023 | 197.00 | 199.49 | 195.92 | 199.10 | 558,809 | +4.07(+2.09%) |
Dec 20, 2023 | 197.24 | 198.78 | 194.90 | 195.03 | 519,361 | -2.94(-1.49%) |
Dec 19, 2023 | 193.27 | 198.19 | 192.32 | 197.97 | 803,246 | +7.37(+3.87%) |
Dec 18, 2023 | 194.45 | 194.56 | 189.09 | 190.60 | 1,048,806 | -3.76(-1.93%) |
Dec 15, 2023 | 201.13 | 201.16 | 192.81 | 194.36 | 1,772,788 | -6.62(-3.29%) |
Dec 14, 2023 | 204.57 | 206.31 | 200.75 | 200.98 | 858,417 | -0.56(-0.28%) |
Dec 13, 2023 | 197.81 | 202.37 | 194.56 | 201.54 | 643,095 | +5.15(+2.62%) |
Dec 12, 2023 | 196.97 | 198.72 | 195.50 | 196.39 | 578,802 | -1.06(-0.54%) |
Dec 11, 2023 | 195.97 | 199.06 | 195.79 | 197.45 | 400,866 | +2.62(+1.34%) |
Dec 08, 2023 | 195.27 | 197.18 | 193.52 | 194.83 | 432,792 | -1.10(-0.56%) |
Dec 07, 2023 | 201.58 | 203.04 | 195.45 | 195.93 | 793,528 | -5.61(-2.78%) |
Dec 06, 2023 | 204.23 | 205.55 | 201.44 | 201.54 | 510,021 | -0.33(-0.16%) |
Dec 05, 2023 | 199.10 | 203.18 | 198.65 | 201.87 | 546,063 | +0.43(+0.21%) |
Dec 04, 2023 | 199.10 | 203.96 | 198.44 | 201.44 | 800,045 | +1.64(+0.82%) |
Dec 01, 2023 | 189.95 | 200.25 | 188.84 | 199.80 | 1,033,955 | +11.34(+6.02%) |
Nov 30, 2023 | 194.14 | 194.79 | 183.87 | 188.46 | 2,226,772 | +0.40(+0.21%) |
Nov 29, 2023 | 190.69 | 193.78 | 187.75 | 188.06 | 1,922,688 | -3.45(-1.80%) |
Nov 28, 2023 | 190.05 | 193.30 | 188.70 | 191.51 | 1,191,671 | +0.51(+0.27%) |
Nov 27, 2023 | 190.85 | 192.03 | 189.32 | 191.00 | 1,189,629 | +0.01(+0.01%) |
Nov 24, 2023 | 190.22 | 192.81 | 189.22 | 190.99 | 328,791 | -0.01(-0.01%) |
Nov 22, 2023 | 188.92 | 191.95 | 188.50 | 191.00 | 790,088 | +4.39(+2.35%) |
Nov 21, 2023 | 186.10 | 188.75 | 184.06 | 186.61 | 773,525 | +1.62(+0.88%) |
Nov 20, 2023 | 180.70 | 186.11 | 180.34 | 184.99 | 624,897 | +3.64(+2.01%) |
Nov 17, 2023 | 181.95 | 183.41 | 179.91 | 181.35 | 722,143 | +1.35(+0.75%) |
Nov 16, 2023 | 182.83 | 183.00 | 178.45 | 180.00 | 570,285 | -4.07(-2.21%) |
Nov 15, 2023 | 183.62 | 189.50 | 182.40 | 184.07 | 1,109,972 | +1.75(+0.96%) |
Nov 14, 2023 | 175.61 | 183.76 | 175.61 | 182.32 | 793,507 | +10.27(+5.97%) |
Nov 13, 2023 | 176.25 | 176.76 | 172.01 | 172.05 | 741,792 | -4.65(-2.63%) |
Nov 10, 2023 | 176.14 | 176.91 | 172.63 | 176.70 | 466,195 | +0.82(+0.47%) |
Nov 09, 2023 | 178.62 | 179.26 | 174.81 | 175.88 | 478,305 | -1.00(-0.57%) |
Nov 08, 2023 | 178.61 | 179.89 | 176.30 | 176.88 | 387,255 | -1.27(-0.71%) |
Nov 07, 2023 | 176.93 | 179.50 | 176.51 | 178.15 | 602,896 | +1.16(+0.66%) |
Nov 06, 2023 | 178.20 | 179.94 | 176.12 | 176.99 | 710,963 | -0.33(-0.19%) |
Nov 03, 2023 | 177.79 | 179.94 | 176.89 | 177.32 | 885,185 | +0.90(+0.51%) |
Nov 02, 2023 | 176.79 | 178.73 | 175.91 | 176.42 | 714,537 | +2.23(+1.28%) |
Nov 01, 2023 | 173.58 | 174.56 | 167.69 | 174.19 | 946,107 | +0.21(+0.12%) |
Oct 31, 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 683,521 | +1.58(+0.92%) |
Oct 30, 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 1,134,681 | +2.64(+1.56%) |
Oct 27, 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 1,173,477 | -3.85(-2.22%) |
Oct 26, 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 923,988 | -3.41(-1.93%) |
Oct 25, 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 390,500 | -0.22(-0.12%) |
Oct 24, 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 556,645 | +1.36(+0.77%) |
Oct 23, 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 953,414 | -0.07(-0.04%) |
Oct 20, 2023 | 176.98 | 178.53 | 172.23 | 175.95 | 841,280 | -1.03(-0.58%) |
Oct 19, 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 671,651 | +1.10(+0.63%) |
Oct 18, 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 675,355 | -0.44(-0.25%) |
Oct 17, 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 979,571 | +5.08(+2.97%) |
Oct 16, 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 1,089,684 | +6.91(+4.20%) |
Oct 13, 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 675,244 | +1.24(+0.76%) |
Oct 12, 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 741,494 | -2.17(-1.31%) |
Oct 11, 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 831,002 | -0.22(-0.13%) |
Oct 10, 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 1,013,204 | +0.40(+0.24%) |
Oct 09, 2023 | 161.77 | 166.57 | 160.60 | 165.08 | 971,369 | +2.67(+1.64%) |
Oct 06, 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 777,868 | -1.27(-0.78%) |
Oct 05, 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 1,205,632 | +3.60(+2.25%) |
Oct 04, 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 769,100 | +4.25(+2.73%) |
Oct 03, 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 836,804 | -1.79(-1.14%) |
Oct 02, 2023 | 161.30 | 163.85 | 156.85 | 157.62 | 964,695 | -3.28(-2.04%) |
Sep 29, 2023 | 159.69 | 163.39 | 159.25 | 160.90 | 2,066,940 | +3.56(+2.26%) |
Sep 28, 2023 | 151.14 | 157.80 | 150.72 | 157.34 | 1,588,645 | +6.26(+4.14%) |
Sep 27, 2023 | 147.09 | 151.35 | 147.01 | 151.08 | 1,262,731 | +5.08(+3.48%) |
Sep 26, 2023 | 146.81 | 147.29 | 144.57 | 146.00 | 729,237 | -2.07(-1.40%) |
Sep 25, 2023 | 146.75 | 148.18 | 147.04 | 148.07 | 934,567 | +0.19(+0.13%) |
Sep 22, 2023 | 150.16 | 150.79 | 147.03 | 147.88 | 1,016,437 | -1.59(-1.06%) |
Sep 21, 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 982,838 | -5.30(-3.42%) |
Sep 20, 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 543,465 | -2.30(-1.46%) |
Sep 19, 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 646,963 | -0.37(-0.24%) |
Sep 18, 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 1,160,997 | -1.57(-0.99%) |
Sep 15, 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 1,393,738 | -1.80(-1.12%) |
Sep 14, 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 1,313,531 | -1.90(-1.17%) |
Sep 13, 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 1,664,737 | +3.59(+2.26%) |
Sep 12, 2023 | 160.19 | 161.41 | 157.06 | 159.11 | 751,995 | -0.99(-0.62%) |
Sep 11, 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 947,882 | -1.40(-0.87%) |
Sep 08, 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 1,202,320 | +0.80(+0.50%) |
Sep 07, 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 1,451,095 | -1.77(-1.09%) |
Sep 06, 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 1,328,889 | -3.56(-2.14%) |
Sep 05, 2023 | 168.09 | 170.61 | 165.88 | 166.03 | 863,999 | -3.27(-1.93%) |
Sep 01, 2023 | 173.66 | 174.13 | 166.79 | 169.30 | 1,188,076 | -2.66(-1.55%) |
Aug 31, 2023 | 175.00 | 181.50 | 171.42 | 171.96 | 2,491,298 | -10.99(-6.01%) |
Aug 30, 2023 | 181.47 | 184.57 | 181.00 | 182.95 | 1,234,990 | +0.27(+0.15%) |
Aug 29, 2023 | 178.64 | 183.38 | 178.00 | 182.68 | 794,304 | +3.50(+1.95%) |
Aug 28, 2023 | 177.97 | 179.75 | 176.28 | 179.18 | 1,018,614 | +1.48(+0.83%) |
Aug 25, 2023 | 176.10 | 179.77 | 174.02 | 177.70 | 1,047,845 | +2.60(+1.48%) |
Aug 24, 2023 | 185.50 | 185.64 | 173.88 | 175.10 | 1,500,442 | -11.98(-6.40%) |
Aug 23, 2023 | 187.14 | 187.77 | 184.56 | 187.08 | 595,335 | -0.28(-0.15%) |
Aug 22, 2023 | 190.27 | 190.27 | 184.48 | 187.36 | 669,542 | -5.75(-2.98%) |
Aug 21, 2023 | 194.75 | 195.25 | 191.34 | 193.11 | 362,029 | -1.14(-0.59%) |
Aug 18, 2023 | 187.86 | 195.65 | 187.58 | 194.25 | 534,869 | +5.10(+2.70%) |
Aug 17, 2023 | 195.31 | 195.37 | 188.30 | 189.15 | 570,928 | -5.28(-2.72%) |
Aug 16, 2023 | 198.33 | 198.33 | 194.29 | 194.43 | 630,662 | -1.64(-0.84%) |
Aug 15, 2023 | 195.25 | 196.32 | 192.90 | 196.07 | 433,009 | -0.24(-0.12%) |
Aug 14, 2023 | 193.83 | 196.75 | 193.09 | 196.31 | 399,554 | +3.51(+1.82%) |
Aug 11, 2023 | 194.26 | 195.15 | 192.01 | 192.80 | 328,725 | -2.31(-1.18%) |
Aug 10, 2023 | 196.59 | 198.05 | 194.18 | 195.11 | 332,601 | +0.21(+0.11%) |
Aug 09, 2023 | 192.34 | 195.53 | 192.15 | 194.90 | 402,609 | +2.38(+1.24%) |
Aug 08, 2023 | 194.01 | 194.99 | 189.57 | 192.52 | 611,149 | -3.16(-1.61%) |
Aug 07, 2023 | 198.73 | 199.54 | 194.07 | 195.68 | 631,207 | -2.38(-1.20%) |
Aug 04, 2023 | 199.21 | 199.92 | 196.91 | 198.06 | 333,759 | -0.74(-0.37%) |
Aug 03, 2023 | 200.29 | 203.07 | 197.57 | 198.80 | 444,865 | -1.49(-0.74%) |
Aug 02, 2023 | 205.00 | 205.62 | 200.12 | 200.29 | 463,677 | -6.78(-3.27%) |
Aug 01, 2023 | 208.32 | 208.38 | 204.47 | 207.07 | 450,122 | -1.27(-0.61%) |
Jul 31, 2023 | 208.00 | 209.12 | 205.94 | 208.34 | 506,930 | +0.89(+0.43%) |
Jul 28, 2023 | 202.19 | 207.55 | 201.81 | 207.45 | 711,464 | +7.17(+3.58%) |
Jul 27, 2023 | 200.74 | 205.59 | 199.24 | 200.28 | 557,929 | +0.17(+0.08%) |
Jul 26, 2023 | 196.23 | 200.51 | 196.23 | 200.11 | 470,316 | +5.08(+2.60%) |
Jul 25, 2023 | 195.74 | 198.10 | 194.23 | 195.03 | 377,236 | -1.96(-0.99%) |
Jul 24, 2023 | 199.27 | 199.29 | 194.02 | 196.99 | 830,678 | -3.88(-1.93%) |
Jul 21, 2023 | 200.87 | 201.72 | 199.94 | 200.87 | 288,386 | +1.58(+0.79%) |
Jul 20, 2023 | 204.56 | 204.56 | 199.03 | 199.29 | 341,253 | -4.87(-2.39%) |
Jul 19, 2023 | 201.89 | 205.58 | 200.73 | 204.16 | 548,431 | +3.10(+1.54%) |
Jul 18, 2023 | 200.79 | 202.22 | 198.29 | 201.06 | 486,028 | +0.25(+0.12%) |
Jul 17, 2023 | 197.77 | 201.75 | 197.07 | 200.81 | 385,079 | +1.84(+0.92%) |
Jul 14, 2023 | 198.78 | 200.72 | 196.31 | 198.97 | 319,674 | -0.56(-0.28%) |
Jul 13, 2023 | 201.00 | 201.50 | 198.53 | 199.53 | 324,744 | -0.92(-0.46%) |
Jul 12, 2023 | 199.88 | 202.78 | 198.91 | 200.45 | 491,884 | +2.76(+1.40%) |
Jul 11, 2023 | 194.82 | 200.29 | 194.81 | 197.69 | 368,337 | +3.22(+1.66%) |
Jul 10, 2023 | 194.81 | 196.91 | 193.00 | 194.47 | 658,388 | +0.71(+0.37%) |
Jul 07, 2023 | 192.70 | 195.90 | 192.13 | 193.76 | 405,068 | +2.28(+1.19%) |
Jul 06, 2023 | 191.76 | 193.94 | 191.05 | 191.48 | 480,598 | -3.11(-1.60%) |
Jul 05, 2023 | 195.47 | 196.11 | 193.17 | 194.59 | 545,948 | -0.88(-0.45%) |
Jul 03, 2023 | 196.57 | 199.05 | 195.12 | 195.47 | 302,910 | -1.07(-0.54%) |
Jun 30, 2023 | 197.33 | 199.17 | 194.69 | 196.54 | 563,243 | -0.32(-0.16%) |
Jun 29, 2023 | 200.17 | 200.17 | 194.87 | 196.86 | 570,065 | -1.89(-0.95%) |
Jun 28, 2023 | 201.42 | 202.43 | 198.35 | 198.75 | 530,830 | -2.65(-1.32%) |
Jun 27, 2023 | 196.57 | 201.92 | 196.27 | 201.40 | 456,977 | +4.82(+2.45%) |
Jun 26, 2023 | 198.44 | 200.32 | 196.46 | 196.58 | 493,344 | -1.86(-0.94%) |
Jun 23, 2023 | 195.88 | 200.97 | 194.97 | 198.44 | 919,550 | +1.95(+0.99%) |
Jun 22, 2023 | 195.03 | 197.71 | 193.54 | 196.49 | 467,664 | +1.72(+0.88%) |
Jun 21, 2023 | 193.52 | 195.36 | 191.32 | 194.77 | 569,017 | +1.51(+0.78%) |
Jun 20, 2023 | 189.40 | 194.51 | 188.33 | 193.26 | 593,397 | +2.83(+1.49%) |
Jun 16, 2023 | 196.30 | 196.30 | 190.04 | 190.43 | 535,000 | -4.20(-2.16%) |