Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 17,622 | -4.14(-1.81%) |
Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 25,881 | +3.95(+1.76%) |
Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 56,668 | +4.06(+1.84%) |
Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 29,135 | +5.09(+2.36%) |
Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 65,868 | +4.84(+2.30%) |
Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 27,775 | +4.08(+1.97%) |
Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 25,724 | +3.03(+1.49%) |
Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 61,005 | -6.58(-3.13%) |
Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 33,853 | -4.27(-1.99%) |
Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 38,507 | -4.78(-2.18%) |
Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 47,652 | +0.54(+0.25%) |
Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 30,642 | -4.48(-2.01%) |
Apr 12, 2024 | 227.27 | 228.04 | 222.44 | 223.16 | 28,862 | -8.24(-3.56%) |
Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 27,552 | +5.30(+2.34%) |
Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 34,190 | -9.28(-3.94%) |
Apr 09, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 21,528 | +5.02(+2.18%) |
Apr 08, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 35,975 | +1.97(+0.86%) |
Apr 05, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 15,070 | +1.18(+0.52%) |
Apr 04, 2024 | 234.11 | 236.13 | 226.54 | 227.21 | 21,968 | -3.61(-1.56%) |
Apr 03, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 59,500 | +2.12(+0.93%) |
Apr 02, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 26,341 | -5.16(-2.21%) |
Apr 01, 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 36,831 | +1.76(+0.76%) |
Mar 28, 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 18,606 | +0.83(+0.36%) |
Mar 27, 2024 | 228.06 | 231.30 | 227.65 | 231.27 | 32,310 | +6.10(+2.71%) |
Mar 26, 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 30,000 | -1.03(-0.46%) |
Mar 25, 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 33,770 | -0.38(-0.17%) |
Mar 22, 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 37,588 | -1.59(-0.70%) |
Mar 21, 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 55,725 | +4.97(+2.23%) |
Mar 20, 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 43,652 | +5.10(+2.34%) |
Mar 19, 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 44,363 | -1.42(-0.65%) |
Mar 18, 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 38,605 | -0.23(-0.11%) |
Mar 15, 2024 | 218.92 | 221.68 | 218.17 | 219.75 | 24,605 | -1.72(-0.78%) |
Mar 14, 2024 | 227.09 | 227.55 | 219.59 | 221.47 | 31,323 | -5.44(-2.40%) |
Mar 13, 2024 | 230.67 | 231.87 | 226.65 | 226.91 | 49,320 | -6.46(-2.77%) |
Mar 12, 2024 | 232.89 | 233.55 | 229.32 | 233.37 | 54,437 | +1.93(+0.83%) |
Mar 11, 2024 | 230.41 | 232.43 | 229.61 | 231.44 | 50,377 | -1.51(-0.65%) |
Mar 08, 2024 | 240.46 | 241.63 | 232.95 | 232.95 | 64,194 | -7.11(-2.96%) |
Mar 07, 2024 | 234.54 | 241.19 | 233.92 | 240.05 | 58,398 | +8.16(+3.52%) |
Mar 06, 2024 | 229.97 | 235.14 | 229.30 | 231.90 | 78,077 | +5.65(+2.50%) |
Mar 05, 2024 | 228.61 | 229.30 | 224.62 | 226.25 | 35,380 | -5.46(-2.36%) |
Mar 04, 2024 | 234.12 | 234.12 | 231.26 | 231.71 | 56,536 | -0.26(-0.11%) |
Mar 01, 2024 | 225.94 | 233.51 | 225.73 | 231.97 | 158,126 | +8.42(+3.77%) |
Feb 29, 2024 | 221.59 | 223.93 | 219.79 | 223.55 | 41,329 | +5.13(+2.35%) |
Feb 28, 2024 | 218.84 | 219.51 | 217.20 | 218.42 | 34,439 | -1.54(-0.70%) |
Feb 27, 2024 | 222.09 | 222.92 | 219.83 | 219.96 | 33,658 | -0.69(-0.31%) |
Feb 26, 2024 | 219.55 | 221.97 | 219.34 | 220.65 | 59,091 | +2.57(+1.18%) |
Feb 23, 2024 | 221.67 | 221.68 | 217.02 | 218.08 | 50,352 | -3.63(-1.64%) |
Feb 22, 2024 | 223.25 | 223.25 | 220.92 | 221.71 | 52,137 | +4.86(+2.24%) |
Feb 21, 2024 | 214.32 | 216.85 | 213.67 | 216.85 | 80,528 | -0.46(-0.21%) |
Feb 20, 2024 | 216.99 | 217.62 | 214.54 | 217.31 | 30,493 | -2.35(-1.07%) |
Feb 16, 2024 | 222.97 | 223.42 | 219.12 | 219.66 | 34,971 | -3.71(-1.66%) |
Feb 15, 2024 | 225.29 | 225.74 | 223.01 | 223.37 | 39,022 | -0.17(-0.08%) |
Feb 14, 2024 | 220.79 | 223.62 | 220.65 | 223.54 | 34,872 | +5.34(+2.45%) |
Feb 13, 2024 | 217.94 | 221.83 | 216.15 | 218.20 | 58,960 | -8.24(-3.64%) |
Feb 12, 2024 | 226.01 | 229.36 | 225.60 | 226.44 | 45,915 | +0.74(+0.33%) |
Feb 09, 2024 | 222.07 | 226.01 | 221.98 | 225.70 | 53,874 | +5.32(+2.41%) |
Feb 08, 2024 | 215.26 | 221.92 | 215.26 | 220.38 | 48,763 | +6.11(+2.85%) |
Feb 07, 2024 | 212.70 | 214.98 | 210.65 | 214.27 | 87,382 | +3.85(+1.83%) |
Feb 06, 2024 | 212.30 | 212.82 | 208.49 | 210.43 | 59,012 | -1.85(-0.87%) |
Feb 05, 2024 | 211.09 | 213.63 | 209.09 | 212.27 | 65,281 | +1.67(+0.79%) |
Feb 02, 2024 | 209.25 | 211.01 | 208.27 | 210.60 | 72,487 | +0.20(+0.10%) |
Feb 01, 2024 | 210.72 | 211.25 | 207.68 | 210.41 | 70,252 | -0.14(-0.07%) |
Jan 31, 2024 | 212.26 | 215.96 | 210.49 | 210.54 | 48,830 | -4.26(-1.98%) |
Jan 30, 2024 | 219.25 | 219.29 | 214.36 | 214.80 | 63,780 | -5.41(-2.46%) |
Jan 29, 2024 | 217.25 | 220.30 | 214.91 | 220.21 | 122,281 | +3.62(+1.67%) |
Jan 26, 2024 | 219.60 | 220.48 | 216.38 | 216.59 | 53,508 | -6.01(-2.70%) |
Jan 25, 2024 | 228.61 | 228.61 | 221.92 | 222.60 | 61,740 | -2.31(-1.03%) |
Jan 24, 2024 | 228.51 | 228.51 | 224.28 | 224.91 | 43,643 | -1.81(-0.80%) |
Jan 23, 2024 | 225.90 | 227.37 | 224.92 | 226.72 | 31,855 | +2.12(+0.94%) |
Jan 22, 2024 | 223.11 | 225.52 | 222.46 | 224.60 | 36,002 | +3.73(+1.69%) |
Jan 19, 2024 | 216.90 | 221.13 | 215.47 | 220.87 | 119,738 | +6.66(+3.11%) |
Jan 18, 2024 | 212.49 | 214.24 | 210.76 | 214.21 | 49,900 | +6.37(+3.06%) |
Jan 17, 2024 | 208.05 | 208.78 | 204.75 | 207.85 | 54,069 | -2.43(-1.16%) |
Jan 16, 2024 | 209.34 | 212.14 | 207.31 | 210.28 | 44,230 | +0.23(+0.11%) |
Jan 12, 2024 | 212.87 | 214.35 | 209.54 | 210.04 | 24,483 | -1.91(-0.90%) |
Jan 11, 2024 | 213.01 | 214.58 | 208.97 | 211.95 | 29,910 | -1.14(-0.53%) |
Jan 10, 2024 | 214.68 | 215.17 | 209.74 | 213.09 | 92,031 | -1.45(-0.68%) |
Jan 09, 2024 | 212.32 | 216.46 | 211.62 | 214.54 | 51,345 | -0.37(-0.17%) |
Jan 08, 2024 | 209.07 | 215.46 | 209.07 | 214.91 | 77,121 | +6.59(+3.16%) |
Jan 05, 2024 | 207.65 | 210.79 | 207.18 | 208.33 | 48,645 | +0.53(+0.26%) |
Jan 04, 2024 | 207.02 | 209.93 | 206.00 | 207.80 | 48,115 | -3.66(-1.73%) |
Jan 03, 2024 | 214.07 | 214.35 | 210.84 | 211.45 | 39,777 | -6.64(-3.04%) |
Jan 02, 2024 | 221.86 | 221.86 | 216.36 | 218.09 | 62,346 | -6.62(-2.95%) |
Dec 29, 2023 | 228.13 | 228.19 | 224.55 | 224.71 | 22,281 | -3.48(-1.52%) |
Dec 28, 2023 | 229.09 | 229.63 | 227.76 | 228.19 | 42,003 | -0.79(-0.35%) |
Dec 27, 2023 | 230.04 | 230.04 | 227.60 | 228.98 | 25,593 | -0.23(-0.10%) |
Dec 26, 2023 | 226.32 | 230.33 | 226.32 | 229.21 | 59,402 | +3.65(+1.62%) |
Dec 22, 2023 | 225.15 | 226.82 | 224.34 | 225.56 | 29,865 | +1.24(+0.55%) |
Dec 21, 2023 | 222.25 | 224.62 | 221.51 | 224.32 | 49,895 | +7.10(+3.27%) |
Dec 20, 2023 | 222.99 | 224.66 | 217.21 | 217.22 | 97,023 | -7.36(-3.28%) |
Dec 19, 2023 | 224.05 | 226.02 | 223.22 | 224.58 | 34,845 | +1.36(+0.61%) |
Dec 18, 2023 | 223.68 | 224.06 | 220.92 | 223.22 | 46,841 | -0.76(-0.34%) |
Dec 15, 2023 | 224.47 | 226.60 | 223.01 | 223.98 | 117,712 | +0.27(+0.12%) |
Dec 14, 2023 | 217.63 | 224.01 | 217.63 | 223.71 | 88,309 | +8.85(+4.12%) |
Dec 13, 2023 | 209.97 | 215.31 | 208.10 | 214.86 | 38,311 | +5.04(+2.40%) |
Dec 12, 2023 | 209.58 | 209.97 | 208.34 | 209.81 | 78,836 | -0.45(-0.21%) |
Dec 11, 2023 | 206.61 | 211.03 | 206.61 | 210.26 | 49,381 | +4.73(+2.30%) |
Dec 08, 2023 | 202.00 | 206.51 | 202.00 | 205.53 | 37,657 | +2.96(+1.46%) |
Dec 07, 2023 | 199.46 | 203.16 | 198.61 | 202.57 | 58,155 | +5.00(+2.53%) |
Dec 06, 2023 | 200.81 | 202.13 | 197.43 | 197.57 | 82,496 | -0.93(-0.47%) |
Dec 05, 2023 | 199.50 | 199.56 | 197.00 | 198.50 | 35,023 | -2.72(-1.35%) |
Dec 04, 2023 | 199.98 | 201.29 | 197.76 | 201.22 | 57,588 | -0.52(-0.26%) |
Dec 01, 2023 | 198.14 | 201.91 | 196.46 | 201.74 | 46,052 | +2.62(+1.31%) |
Nov 30, 2023 | 201.56 | 201.56 | 197.47 | 199.12 | 51,217 | -1.36(-0.68%) |
Nov 29, 2023 | 200.40 | 204.06 | 200.20 | 200.48 | 67,452 | +2.86(+1.45%) |
Nov 28, 2023 | 197.16 | 198.46 | 195.76 | 197.62 | 53,869 | -0.74(-0.37%) |
Nov 27, 2023 | 197.63 | 199.80 | 196.76 | 198.36 | 31,477 | -0.24(-0.12%) |
Nov 24, 2023 | 197.69 | 198.93 | 197.69 | 198.60 | 12,288 | +0.47(+0.24%) |
Nov 22, 2023 | 198.83 | 200.96 | 197.76 | 198.13 | 32,399 | +1.27(+0.64%) |
Nov 21, 2023 | 199.59 | 199.60 | 195.96 | 196.86 | 39,149 | -4.69(-2.33%) |
Nov 20, 2023 | 197.75 | 202.03 | 197.75 | 201.56 | 66,056 | +3.78(+1.91%) |
Nov 17, 2023 | 197.06 | 198.05 | 195.90 | 197.77 | 48,935 | +1.97(+1.01%) |
Nov 16, 2023 | 195.70 | 196.63 | 194.19 | 195.80 | 38,535 | -1.19(-0.60%) |
Nov 15, 2023 | 195.44 | 199.45 | 194.66 | 196.99 | 69,172 | +3.06(+1.58%) |
Nov 14, 2023 | 189.47 | 194.11 | 189.47 | 193.94 | 61,469 | +10.23(+5.57%) |
Nov 13, 2023 | 183.35 | 184.03 | 181.39 | 183.71 | 33,416 | -1.17(-0.63%) |
Nov 10, 2023 | 180.13 | 185.57 | 179.05 | 184.88 | 48,078 | +8.08(+4.57%) |
Nov 09, 2023 | 181.37 | 182.51 | 176.63 | 176.79 | 68,144 | -3.35(-1.86%) |
Nov 08, 2023 | 180.84 | 181.72 | 179.13 | 180.14 | 39,234 | -0.79(-0.44%) |
Nov 07, 2023 | 179.58 | 182.38 | 179.58 | 180.93 | 27,821 | +0.61(+0.34%) |
Nov 06, 2023 | 181.74 | 182.16 | 178.69 | 180.32 | 42,632 | -1.35(-0.74%) |
Nov 03, 2023 | 177.61 | 182.69 | 177.49 | 181.67 | 39,989 | +6.10(+3.48%) |
Nov 02, 2023 | 174.22 | 176.12 | 171.47 | 175.57 | 97,698 | +5.42(+3.19%) |
Nov 01, 2023 | 169.23 | 170.23 | 166.74 | 170.14 | 60,028 | +0.55(+0.32%) |
Oct 31, 2023 | 166.77 | 169.90 | 164.81 | 169.59 | 58,779 | +3.02(+1.81%) |
Oct 30, 2023 | 169.94 | 170.25 | 164.80 | 166.58 | 71,216 | -4.44(-2.60%) |
Oct 27, 2023 | 172.51 | 173.05 | 170.33 | 171.02 | 64,206 | +0.47(+0.27%) |
Oct 26, 2023 | 171.72 | 173.76 | 169.79 | 170.55 | 120,639 | -0.40(-0.23%) |
Oct 25, 2023 | 176.05 | 176.64 | 170.45 | 170.95 | 69,221 | -7.52(-4.21%) |
Oct 24, 2023 | 177.62 | 179.17 | 176.15 | 178.47 | 52,208 | +2.34(+1.33%) |
Oct 23, 2023 | 177.34 | 179.32 | 175.69 | 176.14 | 41,321 | -2.63(-1.47%) |
Oct 20, 2023 | 181.53 | 182.42 | 178.54 | 178.76 | 80,144 | -2.98(-1.64%) |
Oct 19, 2023 | 186.70 | 187.17 | 181.06 | 181.74 | 77,124 | -4.20(-2.26%) |
Oct 18, 2023 | 187.43 | 188.02 | 185.40 | 185.94 | 95,496 | -4.48(-2.35%) |
Oct 17, 2023 | 187.50 | 192.19 | 186.04 | 190.42 | 74,856 | -0.50(-0.26%) |
Oct 16, 2023 | 187.57 | 191.36 | 187.57 | 190.92 | 29,350 | +4.12(+2.20%) |
Oct 13, 2023 | 194.40 | 194.40 | 186.56 | 186.80 | 40,384 | -8.23(-4.22%) |
Oct 12, 2023 | 197.26 | 197.90 | 193.50 | 195.03 | 25,620 | -1.88(-0.95%) |
Oct 11, 2023 | 197.18 | 198.02 | 194.88 | 196.91 | 25,522 | +0.56(+0.28%) |
Oct 10, 2023 | 193.29 | 198.00 | 192.89 | 196.35 | 53,981 | +3.47(+1.80%) |
Oct 09, 2023 | 192.66 | 193.40 | 190.56 | 192.89 | 51,840 | -1.60(-0.82%) |
Oct 06, 2023 | 188.66 | 195.20 | 188.56 | 194.48 | 40,633 | +4.44(+2.33%) |
Oct 05, 2023 | 192.07 | 192.88 | 188.89 | 190.05 | 33,323 | -2.28(-1.18%) |
Oct 04, 2023 | 191.23 | 193.07 | 189.92 | 192.33 | 26,925 | +1.71(+0.90%) |
Oct 03, 2023 | 193.56 | 196.01 | 189.79 | 190.62 | 42,753 | -4.97(-2.54%) |
Oct 02, 2023 | 195.49 | 197.69 | 193.47 | 195.59 | 122,118 | -0.18(-0.09%) |
Sep 29, 2023 | 197.69 | 198.28 | 194.76 | 195.77 | 63,775 | +0.86(+0.44%) |
Sep 28, 2023 | 191.12 | 197.01 | 190.76 | 194.91 | 71,814 | +3.27(+1.70%) |
Sep 27, 2023 | 191.82 | 192.25 | 189.05 | 191.65 | 54,955 | +1.83(+0.96%) |
Sep 26, 2023 | 191.95 | 192.14 | 189.46 | 189.82 | 48,839 | -3.72(-1.92%) |
Sep 25, 2023 | 190.92 | 193.62 | 192.12 | 193.53 | 104,572 | +1.16(+0.60%) |
Sep 22, 2023 | 192.15 | 193.57 | 191.70 | 192.38 | 25,602 | +2.31(+1.21%) |
Sep 21, 2023 | 191.97 | 192.65 | 190.06 | 190.07 | 49,720 | -4.21(-2.16%) |
Sep 20, 2023 | 198.41 | 198.73 | 194.17 | 194.27 | 45,347 | -3.00(-1.52%) |
Sep 19, 2023 | 198.48 | 199.04 | 195.82 | 197.27 | 141,890 | -1.50(-0.75%) |
Sep 18, 2023 | 198.00 | 200.55 | 197.76 | 198.77 | 80,809 | -0.42(-0.21%) |
Sep 15, 2023 | 202.57 | 202.80 | 198.59 | 199.19 | 45,798 | -4.67(-2.29%) |
Sep 14, 2023 | 202.51 | 204.28 | 200.55 | 203.86 | 32,085 | +3.85(+1.93%) |
Sep 13, 2023 | 200.04 | 202.03 | 199.35 | 200.00 | 29,705 | -0.19(-0.09%) |
Sep 12, 2023 | 199.81 | 203.20 | 199.81 | 200.19 | 74,076 | -1.45(-0.72%) |
Sep 11, 2023 | 205.26 | 205.81 | 200.09 | 201.64 | 37,988 | -1.08(-0.53%) |
Sep 08, 2023 | 204.06 | 204.53 | 201.98 | 202.72 | 29,222 | -1.57(-0.77%) |
Sep 07, 2023 | 206.02 | 206.22 | 202.17 | 204.29 | 39,459 | -6.16(-2.93%) |
Sep 06, 2023 | 212.04 | 213.57 | 208.63 | 210.44 | 65,614 | -1.57(-0.74%) |
Sep 05, 2023 | 212.39 | 213.72 | 210.43 | 212.01 | 69,359 | -1.84(-0.86%) |
Sep 01, 2023 | 213.84 | 214.91 | 212.25 | 213.85 | 41,099 | +1.13(+0.53%) |
Aug 31, 2023 | 210.43 | 213.59 | 210.43 | 212.72 | 48,957 | +2.38(+1.13%) |
Aug 30, 2023 | 209.04 | 211.79 | 207.23 | 210.34 | 48,118 | -0.34(-0.16%) |
Aug 29, 2023 | 204.14 | 211.25 | 204.14 | 210.69 | 57,810 | +5.34(+2.60%) |
Aug 28, 2023 | 204.90 | 206.31 | 203.82 | 205.34 | 37,196 | +2.65(+1.30%) |
Aug 25, 2023 | 201.75 | 203.80 | 198.73 | 202.70 | 39,705 | +1.13(+0.56%) |
Aug 24, 2023 | 212.07 | 212.25 | 201.29 | 201.57 | 68,085 | -7.54(-3.60%) |
Aug 23, 2023 | 202.93 | 210.11 | 202.61 | 209.11 | 66,251 | +4.86(+2.38%) |
Aug 22, 2023 | 207.04 | 207.73 | 203.12 | 204.25 | 34,003 | -0.59(-0.29%) |
Aug 21, 2023 | 201.11 | 205.21 | 200.94 | 204.84 | 62,774 | +4.47(+2.23%) |
Aug 18, 2023 | 197.77 | 201.36 | 197.49 | 200.36 | 65,209 | +0.39(+0.19%) |
Aug 17, 2023 | 203.27 | 203.27 | 199.77 | 199.97 | 63,015 | -3.44(-1.69%) |
Aug 16, 2023 | 207.10 | 208.18 | 203.37 | 203.42 | 41,564 | -4.35(-2.09%) |
Aug 15, 2023 | 210.69 | 210.69 | 207.67 | 207.77 | 41,485 | -3.90(-1.84%) |
Aug 14, 2023 | 206.09 | 211.75 | 205.25 | 211.67 | 52,093 | +4.58(+2.21%) |
Aug 11, 2023 | 208.33 | 208.89 | 206.41 | 207.09 | 45,942 | -3.61(-1.71%) |
Aug 10, 2023 | 213.90 | 215.98 | 209.53 | 210.71 | 95,559 | -1.54(-0.72%) |
Aug 09, 2023 | 215.84 | 215.84 | 210.78 | 212.24 | 57,142 | -3.62(-1.68%) |
Aug 08, 2023 | 216.46 | 216.46 | 212.92 | 215.87 | 45,200 | -3.92(-1.78%) |
Aug 07, 2023 | 219.44 | 220.19 | 217.40 | 219.79 | 28,576 | +1.39(+0.64%) |
Aug 04, 2023 | 217.26 | 221.65 | 215.24 | 218.40 | 48,062 | +0.01(+0.00%) |
Aug 03, 2023 | 215.31 | 219.27 | 214.59 | 218.39 | 41,668 | +0.75(+0.34%) |
Aug 02, 2023 | 223.59 | 223.76 | 216.41 | 217.64 | 79,021 | -8.95(-3.95%) |
Aug 01, 2023 | 225.72 | 227.07 | 222.90 | 226.59 | 54,965 | -1.97(-0.86%) |
Jul 31, 2023 | 227.35 | 229.02 | 227.35 | 228.56 | 105,675 | +2.47(+1.09%) |
Jul 28, 2023 | 226.26 | 226.41 | 224.01 | 226.09 | 55,751 | +4.56(+2.06%) |
Jul 27, 2023 | 224.91 | 226.21 | 220.43 | 221.52 | 126,394 | +0.16(+0.07%) |
Jul 26, 2023 | 221.51 | 223.42 | 218.79 | 221.36 | 88,352 | -4.22(-1.87%) |
Jul 25, 2023 | 222.89 | 226.76 | 222.89 | 225.59 | 45,651 | +4.15(+1.88%) |
Jul 24, 2023 | 222.62 | 224.22 | 220.94 | 221.43 | 106,369 | -1.04(-0.47%) |
Jul 21, 2023 | 223.23 | 224.52 | 221.34 | 222.47 | 59,451 | +1.77(+0.80%) |
Jul 20, 2023 | 226.00 | 226.64 | 219.75 | 220.71 | 84,703 | -8.35(-3.65%) |
Jul 19, 2023 | 232.24 | 232.56 | 228.59 | 229.06 | 56,283 | -2.47(-1.07%) |
Jul 18, 2023 | 230.58 | 232.12 | 228.76 | 231.53 | 58,681 | +0.36(+0.16%) |
Jul 17, 2023 | 225.80 | 232.33 | 224.61 | 231.16 | 72,099 | +5.87(+2.61%) |
Jul 14, 2023 | 231.24 | 231.24 | 224.41 | 225.30 | 79,043 | -6.06(-2.62%) |
Jul 13, 2023 | 228.43 | 231.68 | 227.53 | 231.35 | 38,031 | +5.14(+2.27%) |
Jul 12, 2023 | 224.60 | 226.85 | 224.30 | 226.22 | 57,162 | +4.43(+2.00%) |
Jul 11, 2023 | 221.77 | 221.86 | 218.33 | 221.78 | 52,823 | +0.81(+0.37%) |
Jul 10, 2023 | 216.27 | 221.14 | 216.27 | 220.97 | 58,601 | +5.23(+2.42%) |
Jul 07, 2023 | 214.99 | 218.84 | 214.71 | 215.75 | 50,776 | +1.92(+0.90%) |
Jul 06, 2023 | 213.33 | 214.59 | 211.34 | 213.83 | 54,037 | -3.23(-1.49%) |
Jul 05, 2023 | 221.76 | 222.45 | 217.06 | 217.06 | 60,642 | -5.36(-2.41%) |
Jul 03, 2023 | 221.87 | 223.51 | 219.58 | 222.42 | 23,803 | +1.56(+0.70%) |
Jun 30, 2023 | 219.74 | 221.76 | 219.00 | 220.87 | 55,157 | +3.71(+1.71%) |
Jun 29, 2023 | 215.84 | 217.24 | 214.45 | 217.15 | 66,097 | +2.56(+1.20%) |
Jun 28, 2023 | 212.66 | 216.14 | 212.24 | 214.59 | 84,141 | -1.56(-0.72%) |
Jun 27, 2023 | 208.62 | 216.25 | 207.96 | 216.14 | 78,221 | +7.77(+3.73%) |
Jun 26, 2023 | 208.46 | 212.01 | 208.19 | 208.38 | 51,630 | +1.18(+0.57%) |
Jun 23, 2023 | 208.55 | 209.30 | 206.79 | 207.20 | 51,243 | -5.11(-2.41%) |
Jun 22, 2023 | 209.60 | 212.82 | 208.67 | 212.31 | 56,951 | +1.27(+0.60%) |
Jun 21, 2023 | 213.89 | 214.77 | 210.24 | 211.04 | 84,361 | -4.08(-1.90%) |
Jun 20, 2023 | 216.01 | 217.59 | 213.57 | 215.13 | 104,574 | -1.94(-0.89%) |
Jun 16, 2023 | 220.49 | 220.82 | 216.27 | 217.06 | 122,855 | -1.33(-0.61%) |
Jun 15, 2023 | 218.34 | 219.76 | 217.37 | 218.39 | 87,773 | +40.10(+22.50%) |
May 08, 2023 | 177.49 | 178.51 | 175.67 | 178.28 | 65,143 | +0.63(+0.35%) |
May 05, 2023 | 174.14 | 178.16 | 173.15 | 177.65 | 240,523 | +3.59(+2.06%) |
May 04, 2023 | 175.46 | 175.46 | 173.08 | 174.06 | 83,407 | -3.51(-1.98%) |
May 03, 2023 | 178.58 | 180.64 | 177.19 | 177.57 | 148,180 | -1.43(-0.80%) |
May 02, 2023 | 179.79 | 181.56 | 177.67 | 179.00 | 224,976 | -0.68(-0.38%) |