Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 288.53 | 289.35 | 288.40 | 288.73 | 335,551 | +0.21(+0.07%) |
May 30, 2024 | 288.35 | 288.90 | 288.30 | 288.52 | 412,636 | +0.17(+0.06%) |
May 29, 2024 | 288.00 | 288.53 | 288.00 | 288.35 | 685,899 | +10.48(+3.77%) |
May 28, 2024 | 279.15 | 281.60 | 276.85 | 277.87 | 357,932 | -0.82(-0.29%) |
May 24, 2024 | 278.30 | 279.61 | 277.84 | 278.69 | 196,702 | +1.75(+0.63%) |
May 23, 2024 | 277.55 | 279.98 | 276.68 | 276.94 | 300,650 | -0.20(-0.07%) |
May 22, 2024 | 279.51 | 279.90 | 276.00 | 277.14 | 360,223 | -2.17(-0.78%) |
May 21, 2024 | 279.65 | 281.49 | 279.00 | 279.31 | 292,117 | -1.19(-0.42%) |
May 20, 2024 | 281.13 | 281.40 | 277.24 | 280.50 | 417,773 | -0.07(-0.02%) |
May 17, 2024 | 282.69 | 282.69 | 280.06 | 280.57 | 254,820 | -1.43(-0.51%) |
May 16, 2024 | 282.03 | 282.69 | 280.85 | 282.00 | 209,903 | +0.00(+0.00%) |
May 15, 2024 | 281.60 | 283.00 | 281.25 | 282.00 | 260,289 | +0.75(+0.27%) |
May 14, 2024 | 281.98 | 282.25 | 280.97 | 281.25 | 85,845 | +0.75(+0.27%) |
May 13, 2024 | 282.50 | 282.50 | 280.50 | 280.50 | 234,095 | -0.40(-0.14%) |
May 10, 2024 | 280.62 | 281.90 | 280.00 | 280.90 | 151,144 | +0.54(+0.19%) |
May 09, 2024 | 281.27 | 282.23 | 279.91 | 280.36 | 137,555 | -0.66(-0.23%) |
May 08, 2024 | 280.70 | 282.34 | 280.45 | 281.02 | 111,288 | -0.18(-0.06%) |
May 07, 2024 | 282.00 | 282.83 | 280.10 | 281.20 | 121,241 | +0.26(+0.09%) |
May 06, 2024 | 283.37 | 284.00 | 280.00 | 280.94 | 194,774 | -2.10(-0.74%) |
May 03, 2024 | 282.14 | 284.63 | 280.85 | 283.04 | 170,093 | +2.22(+0.79%) |
May 02, 2024 | 281.83 | 283.00 | 280.81 | 280.82 | 165,843 | -0.18(-0.06%) |
May 01, 2024 | 281.29 | 284.20 | 279.77 | 281.00 | 198,449 | +1.64(+0.59%) |
Apr 30, 2024 | 283.82 | 284.60 | 279.11 | 279.36 | 329,521 | -3.67(-1.30%) |
Apr 29, 2024 | 285.15 | 286.30 | 283.00 | 283.03 | 208,321 | -1.86(-0.65%) |
Apr 26, 2024 | 284.06 | 287.40 | 284.02 | 284.89 | 288,631 | +0.83(+0.29%) |
Apr 25, 2024 | 282.68 | 285.78 | 281.71 | 284.06 | 233,532 | +1.65(+0.58%) |
Apr 24, 2024 | 284.80 | 287.00 | 282.41 | 282.41 | 495,773 | -1.19(-0.42%) |
Apr 23, 2024 | 284.89 | 286.13 | 283.25 | 283.60 | 339,558 | +0.51(+0.18%) |
Apr 22, 2024 | 286.71 | 288.49 | 283.09 | 283.09 | 541,958 | -1.31(-0.46%) |
Apr 19, 2024 | 285.17 | 288.00 | 283.23 | 284.40 | 623,622 | -2.60(-0.91%) |
Apr 18, 2024 | 287.74 | 289.09 | 284.99 | 287.00 | 863,645 | -0.23(-0.08%) |
Apr 17, 2024 | 289.88 | 290.00 | 286.33 | 287.23 | 960,032 | -2.47(-0.85%) |
Apr 16, 2024 | 290.00 | 290.62 | 288.38 | 289.70 | 1,189,992 | -1.53(-0.53%) |
Apr 15, 2024 | 288.96 | 295.90 | 287.99 | 291.23 | 3,098,294 | +30.25(+11.59%) |
Apr 12, 2024 | 259.40 | 261.33 | 256.73 | 260.98 | 135,959 | +0.53(+0.20%) |
Apr 11, 2024 | 257.88 | 261.32 | 254.87 | 260.45 | 110,507 | +2.15(+0.83%) |
Apr 10, 2024 | 256.39 | 259.78 | 250.99 | 258.30 | 129,158 | -2.81(-1.08%) |
Apr 09, 2024 | 268.88 | 269.69 | 260.51 | 261.11 | 157,457 | -8.16(-3.03%) |
Apr 08, 2024 | 271.90 | 271.90 | 268.48 | 269.27 | 112,625 | +0.62(+0.23%) |
Apr 05, 2024 | 264.67 | 271.09 | 264.11 | 268.65 | 173,293 | +4.70(+1.78%) |
Apr 04, 2024 | 269.34 | 271.36 | 263.57 | 263.95 | 199,981 | -3.33(-1.25%) |
Apr 03, 2024 | 262.40 | 269.04 | 257.18 | 267.28 | 153,300 | +4.88(+1.86%) |
Apr 02, 2024 | 263.88 | 263.88 | 257.60 | 262.40 | 217,041 | -4.98(-1.86%) |
Apr 01, 2024 | 263.97 | 267.62 | 261.47 | 267.38 | 200,691 | +4.62(+1.76%) |
Mar 28, 2024 | 254.80 | 263.99 | 253.92 | 262.76 | 220,885 | +9.59(+3.79%) |
Mar 27, 2024 | 251.51 | 256.33 | 251.45 | 253.17 | 167,110 | +4.14(+1.66%) |
Mar 26, 2024 | 246.84 | 250.48 | 243.99 | 249.03 | 178,323 | +4.02(+1.64%) |
Mar 25, 2024 | 247.50 | 247.93 | 242.57 | 245.01 | 146,683 | -1.62(-0.66%) |
Mar 22, 2024 | 247.89 | 248.07 | 244.38 | 246.63 | 113,115 | -1.98(-0.80%) |
Mar 21, 2024 | 240.71 | 249.26 | 240.71 | 248.61 | 165,801 | +11.28(+4.75%) |
Mar 20, 2024 | 230.24 | 238.36 | 229.69 | 237.33 | 115,481 | +7.64(+3.33%) |
Mar 19, 2024 | 228.63 | 230.23 | 224.97 | 229.69 | 114,073 | +0.03(+0.01%) |
Mar 18, 2024 | 225.68 | 233.80 | 222.37 | 229.66 | 164,291 | +4.04(+1.79%) |
Mar 15, 2024 | 220.01 | 228.16 | 220.01 | 225.62 | 838,255 | +3.78(+1.70%) |
Mar 14, 2024 | 226.67 | 226.67 | 218.83 | 221.84 | 197,570 | -3.68(-1.63%) |
Mar 13, 2024 | 220.12 | 227.45 | 218.66 | 225.52 | 323,795 | +7.12(+3.26%) |
Mar 12, 2024 | 221.36 | 221.48 | 217.78 | 218.40 | 113,201 | -2.26(-1.02%) |
Mar 11, 2024 | 222.48 | 222.48 | 218.23 | 220.66 | 153,115 | -2.64(-1.18%) |
Mar 08, 2024 | 225.90 | 229.88 | 221.98 | 223.30 | 140,058 | -1.31(-0.58%) |
Mar 07, 2024 | 221.68 | 225.00 | 218.87 | 224.61 | 166,631 | +3.11(+1.40%) |
Mar 06, 2024 | 225.42 | 226.13 | 221.38 | 221.50 | 123,322 | -0.43(-0.19%) |
Mar 05, 2024 | 233.39 | 235.62 | 220.45 | 221.93 | 170,170 | -12.64(-5.39%) |
Mar 04, 2024 | 241.11 | 242.64 | 234.04 | 234.57 | 188,935 | -6.98(-2.89%) |
Mar 01, 2024 | 240.50 | 242.92 | 237.01 | 241.55 | 182,432 | +0.57(+0.24%) |
Feb 29, 2024 | 238.76 | 241.18 | 235.48 | 240.98 | 208,364 | +6.00(+2.55%) |
Feb 28, 2024 | 231.39 | 236.83 | 229.94 | 234.98 | 158,924 | +3.62(+1.56%) |
Feb 27, 2024 | 225.70 | 232.32 | 224.75 | 231.36 | 158,543 | +6.85(+3.05%) |
Feb 26, 2024 | 220.23 | 226.76 | 220.23 | 224.51 | 158,889 | +4.12(+1.87%) |
Feb 23, 2024 | 218.06 | 221.24 | 215.49 | 220.39 | 101,897 | +3.82(+1.76%) |
Feb 22, 2024 | 219.13 | 222.63 | 216.07 | 216.57 | 157,968 | -1.88(-0.86%) |
Feb 21, 2024 | 217.45 | 219.37 | 214.23 | 218.45 | 165,074 | -0.72(-0.33%) |
Feb 20, 2024 | 223.30 | 225.95 | 218.83 | 219.17 | 205,972 | -7.98(-3.51%) |
Feb 16, 2024 | 236.86 | 236.91 | 226.73 | 227.15 | 133,958 | -10.98(-4.61%) |
Feb 15, 2024 | 234.14 | 238.48 | 228.98 | 238.13 | 207,804 | +5.62(+2.42%) |
Feb 14, 2024 | 244.98 | 249.98 | 231.81 | 232.51 | 301,665 | -3.81(-1.61%) |
Feb 13, 2024 | 238.60 | 239.71 | 232.33 | 236.32 | 231,236 | -9.34(-3.80%) |
Feb 12, 2024 | 244.29 | 246.73 | 242.23 | 245.66 | 132,825 | +1.37(+0.56%) |
Feb 09, 2024 | 238.97 | 246.56 | 237.35 | 244.29 | 393,468 | +7.16(+3.02%) |
Feb 08, 2024 | 230.33 | 237.49 | 228.88 | 237.13 | 171,033 | +6.94(+3.01%) |
Feb 07, 2024 | 224.84 | 230.41 | 223.47 | 230.19 | 82,122 | +6.81(+3.05%) |
Feb 06, 2024 | 225.49 | 227.95 | 221.72 | 223.38 | 133,796 | -2.78(-1.23%) |
Feb 05, 2024 | 229.35 | 229.59 | 222.88 | 226.16 | 128,673 | -5.56(-2.40%) |
Feb 02, 2024 | 229.91 | 232.99 | 227.98 | 231.72 | 109,292 | +0.46(+0.20%) |
Feb 01, 2024 | 227.73 | 232.88 | 226.36 | 231.26 | 185,659 | +5.78(+2.56%) |
Jan 31, 2024 | 230.02 | 230.83 | 224.24 | 225.48 | 174,946 | -4.27(-1.86%) |
Jan 30, 2024 | 220.04 | 234.27 | 218.84 | 229.75 | 261,531 | +8.63(+3.90%) |
Jan 29, 2024 | 221.65 | 222.35 | 219.54 | 221.12 | 122,147 | +0.31(+0.14%) |
Jan 26, 2024 | 221.31 | 223.16 | 218.80 | 220.81 | 114,247 | +1.69(+0.77%) |
Jan 25, 2024 | 219.98 | 220.31 | 217.57 | 219.12 | 104,847 | +2.72(+1.26%) |
Jan 24, 2024 | 219.12 | 221.89 | 215.00 | 216.40 | 145,163 | +1.10(+0.51%) |
Jan 23, 2024 | 220.77 | 221.87 | 214.60 | 215.30 | 120,052 | -2.59(-1.19%) |
Jan 22, 2024 | 213.37 | 218.17 | 213.06 | 217.89 | 228,148 | +5.91(+2.79%) |
Jan 19, 2024 | 213.18 | 214.30 | 209.98 | 211.98 | 117,279 | -0.24(-0.11%) |
Jan 18, 2024 | 211.78 | 212.22 | 208.04 | 212.22 | 146,365 | +2.72(+1.30%) |
Jan 17, 2024 | 208.35 | 212.98 | 208.31 | 209.50 | 157,874 | -2.07(-0.98%) |
Jan 16, 2024 | 214.09 | 215.59 | 210.98 | 211.57 | 195,216 | -4.72(-2.18%) |
Jan 12, 2024 | 216.73 | 216.99 | 213.67 | 216.29 | 140,601 | +1.52(+0.71%) |
Jan 11, 2024 | 213.74 | 215.16 | 211.50 | 214.77 | 173,123 | +1.30(+0.61%) |
Jan 10, 2024 | 212.30 | 214.35 | 210.45 | 213.47 | 88,682 | +0.27(+0.13%) |
Jan 09, 2024 | 211.93 | 213.68 | 206.99 | 213.20 | 140,380 | -1.78(-0.83%) |
Jan 08, 2024 | 216.04 | 216.04 | 213.70 | 214.98 | 189,508 | +0.13(+0.06%) |
Jan 05, 2024 | 217.51 | 218.57 | 214.05 | 214.85 | 192,008 | -4.31(-1.97%) |
Jan 04, 2024 | 215.12 | 219.64 | 212.30 | 219.16 | 194,150 | +4.58(+2.13%) |
Jan 03, 2024 | 214.38 | 215.91 | 210.00 | 214.58 | 415,158 | -0.40(-0.19%) |
Jan 02, 2024 | 212.43 | 219.58 | 212.30 | 214.98 | 283,735 | +1.42(+0.66%) |
Dec 29, 2023 | 213.55 | 215.01 | 211.82 | 213.56 | 126,503 | -0.81(-0.38%) |
Dec 28, 2023 | 214.69 | 216.58 | 213.33 | 214.37 | 89,639 | -0.42(-0.20%) |
Dec 27, 2023 | 215.79 | 217.71 | 214.05 | 214.79 | 193,138 | -0.17(-0.08%) |
Dec 26, 2023 | 214.27 | 218.96 | 214.27 | 214.96 | 208,319 | +1.11(+0.52%) |
Dec 22, 2023 | 218.26 | 218.26 | 212.92 | 213.85 | 165,171 | -3.11(-1.43%) |
Dec 21, 2023 | 218.08 | 220.56 | 214.83 | 216.96 | 109,078 | +2.05(+0.95%) |
Dec 20, 2023 | 216.78 | 221.49 | 214.76 | 214.91 | 159,789 | -0.94(-0.44%) |
Dec 19, 2023 | 215.55 | 217.35 | 214.38 | 215.85 | 139,598 | +2.61(+1.22%) |
Dec 18, 2023 | 213.83 | 214.91 | 211.32 | 213.24 | 176,156 | +1.98(+0.94%) |
Dec 15, 2023 | 211.96 | 214.39 | 209.16 | 211.26 | 1,164,936 | +1.30(+0.62%) |
Dec 14, 2023 | 207.35 | 214.59 | 205.47 | 209.97 | 354,122 | +6.68(+3.29%) |
Dec 13, 2023 | 196.79 | 203.58 | 191.10 | 203.29 | 256,513 | +7.42(+3.79%) |
Dec 12, 2023 | 195.27 | 198.04 | 192.31 | 195.87 | 227,988 | +0.73(+0.37%) |
Dec 11, 2023 | 192.54 | 195.64 | 192.54 | 195.14 | 118,758 | +3.24(+1.69%) |
Dec 08, 2023 | 190.82 | 194.44 | 190.69 | 191.90 | 176,589 | +1.46(+0.77%) |
Dec 07, 2023 | 191.58 | 191.86 | 188.74 | 190.44 | 94,536 | -0.74(-0.39%) |
Dec 06, 2023 | 188.20 | 193.10 | 188.20 | 191.18 | 168,545 | +5.10(+2.74%) |
Dec 05, 2023 | 188.36 | 189.95 | 184.06 | 186.08 | 127,350 | -3.79(-2.00%) |
Dec 04, 2023 | 186.73 | 190.57 | 186.52 | 189.87 | 114,493 | +1.51(+0.80%) |
Dec 01, 2023 | 183.97 | 189.61 | 183.17 | 188.36 | 189,263 | +4.09(+2.22%) |
Nov 30, 2023 | 185.70 | 185.70 | 183.22 | 184.27 | 162,576 | -0.04(-0.02%) |
Nov 29, 2023 | 190.24 | 190.36 | 181.78 | 184.31 | 175,259 | -2.99(-1.60%) |
Nov 28, 2023 | 195.93 | 195.93 | 185.95 | 187.30 | 438,023 | -8.68(-4.43%) |
Nov 27, 2023 | 196.04 | 197.15 | 194.33 | 195.98 | 110,857 | -0.86(-0.44%) |
Nov 24, 2023 | 194.23 | 197.31 | 194.23 | 196.84 | 43,079 | +2.44(+1.26%) |
Nov 22, 2023 | 196.68 | 198.56 | 194.00 | 194.40 | 86,659 | -0.14(-0.07%) |
Nov 21, 2023 | 191.88 | 195.99 | 191.88 | 194.54 | 121,120 | +2.24(+1.16%) |
Nov 20, 2023 | 194.37 | 194.49 | 190.60 | 192.30 | 135,969 | -1.41(-0.73%) |
Nov 17, 2023 | 194.07 | 195.59 | 192.62 | 193.71 | 193,959 | +0.74(+0.38%) |
Nov 16, 2023 | 199.38 | 200.33 | 190.67 | 192.97 | 169,449 | -7.36(-3.67%) |
Nov 15, 2023 | 199.55 | 205.16 | 199.11 | 200.33 | 191,596 | +0.42(+0.21%) |
Nov 14, 2023 | 190.22 | 203.09 | 190.22 | 199.91 | 308,321 | +13.18(+7.06%) |
Nov 13, 2023 | 185.85 | 189.16 | 185.85 | 186.73 | 105,554 | +0.42(+0.23%) |
Nov 10, 2023 | 184.10 | 186.63 | 180.67 | 186.31 | 166,023 | +3.93(+2.15%) |
Nov 09, 2023 | 187.73 | 189.12 | 181.97 | 182.38 | 147,282 | -3.37(-1.81%) |
Nov 08, 2023 | 183.16 | 186.71 | 181.47 | 185.75 | 159,238 | +2.98(+1.63%) |
Nov 07, 2023 | 185.42 | 186.19 | 182.34 | 182.77 | 101,632 | -3.02(-1.63%) |
Nov 06, 2023 | 188.43 | 189.16 | 184.57 | 185.79 | 137,927 | -2.70(-1.43%) |
Nov 03, 2023 | 184.97 | 190.74 | 183.29 | 188.49 | 148,426 | +6.26(+3.43%) |
Nov 02, 2023 | 180.60 | 182.70 | 178.86 | 182.23 | 144,515 | +3.37(+1.88%) |
Nov 01, 2023 | 178.32 | 179.85 | 176.56 | 178.86 | 137,687 | +0.06(+0.03%) |
Oct 31, 2023 | 178.31 | 179.91 | 175.91 | 178.80 | 186,426 | +0.50(+0.28%) |
Oct 30, 2023 | 178.55 | 180.55 | 176.54 | 178.30 | 244,710 | +1.39(+0.79%) |
Oct 27, 2023 | 177.19 | 179.29 | 174.11 | 176.91 | 312,783 | -0.28(-0.16%) |
Oct 26, 2023 | 176.88 | 178.16 | 172.58 | 177.19 | 278,830 | +2.18(+1.25%) |
Oct 25, 2023 | 172.37 | 178.02 | 168.16 | 175.01 | 486,507 | +6.73(+4.00%) |
Oct 24, 2023 | 174.19 | 175.38 | 166.14 | 168.28 | 325,946 | -1.90(-1.12%) |
Oct 23, 2023 | 169.36 | 172.23 | 168.47 | 170.18 | 260,497 | +0.59(+0.35%) |
Oct 20, 2023 | 173.22 | 174.92 | 169.23 | 169.59 | 245,784 | -3.58(-2.07%) |
Oct 19, 2023 | 176.22 | 176.56 | 172.44 | 173.17 | 272,346 | -2.00(-1.14%) |
Oct 18, 2023 | 182.22 | 182.85 | 174.19 | 175.17 | 263,117 | -9.04(-4.91%) |
Oct 17, 2023 | 179.41 | 186.00 | 179.41 | 184.21 | 195,850 | +3.84(+2.13%) |
Oct 16, 2023 | 178.75 | 182.12 | 178.65 | 180.37 | 189,999 | +2.19(+1.23%) |
Oct 13, 2023 | 187.51 | 188.84 | 176.75 | 178.18 | 353,956 | -8.68(-4.64%) |
Oct 12, 2023 | 191.28 | 191.28 | 186.51 | 186.86 | 258,829 | -4.40(-2.30%) |
Oct 11, 2023 | 192.16 | 192.44 | 189.65 | 191.26 | 156,244 | +1.25(+0.66%) |
Oct 10, 2023 | 186.31 | 191.97 | 186.31 | 190.01 | 205,335 | +3.93(+2.11%) |
Oct 09, 2023 | 180.93 | 186.55 | 180.93 | 186.08 | 184,135 | +4.30(+2.37%) |
Oct 06, 2023 | 176.39 | 183.42 | 176.39 | 181.78 | 221,854 | +5.05(+2.86%) |
Oct 05, 2023 | 175.30 | 177.66 | 174.97 | 176.73 | 151,972 | +1.38(+0.79%) |
Oct 04, 2023 | 176.95 | 178.22 | 174.29 | 175.35 | 217,382 | -1.73(-0.98%) |
Oct 03, 2023 | 179.11 | 180.69 | 175.82 | 177.08 | 184,423 | -3.01(-1.67%) |
Oct 02, 2023 | 182.48 | 184.92 | 179.14 | 180.09 | 191,040 | -2.32(-1.27%) |
Sep 29, 2023 | 186.18 | 186.18 | 182.04 | 182.41 | 138,596 | -2.24(-1.21%) |
Sep 28, 2023 | 181.26 | 186.07 | 179.11 | 184.65 | 314,401 | +4.13(+2.29%) |
Sep 27, 2023 | 177.40 | 181.11 | 176.75 | 180.52 | 269,981 | +5.21(+2.97%) |
Sep 26, 2023 | 178.78 | 178.95 | 174.48 | 175.31 | 286,734 | -3.50(-1.96%) |
Sep 25, 2023 | 173.23 | 179.27 | 177.13 | 178.81 | 212,350 | +4.63(+2.66%) |
Sep 22, 2023 | 175.02 | 177.96 | 174.03 | 174.18 | 297,406 | -0.17(-0.10%) |
Sep 21, 2023 | 175.69 | 177.96 | 174.19 | 174.35 | 258,818 | -3.04(-1.71%) |
Sep 20, 2023 | 178.95 | 181.05 | 177.35 | 177.39 | 304,765 | -1.05(-0.59%) |
Sep 19, 2023 | 176.01 | 179.31 | 175.88 | 178.44 | 295,284 | +2.71(+1.54%) |
Sep 18, 2023 | 173.57 | 177.27 | 173.57 | 175.73 | 211,037 | +3.06(+1.77%) |
Sep 15, 2023 | 174.69 | 176.07 | 171.03 | 172.67 | 811,581 | -2.02(-1.16%) |
Sep 14, 2023 | 169.75 | 175.95 | 167.98 | 174.69 | 299,312 | +6.70(+3.99%) |
Sep 13, 2023 | 166.48 | 168.97 | 163.01 | 167.99 | 255,703 | +1.10(+0.66%) |
Sep 12, 2023 | 166.30 | 169.29 | 165.64 | 166.89 | 187,905 | -0.10(-0.06%) |
Sep 11, 2023 | 167.36 | 168.65 | 166.37 | 166.99 | 196,631 | +1.03(+0.62%) |
Sep 08, 2023 | 164.95 | 166.13 | 163.47 | 165.96 | 148,189 | +0.24(+0.14%) |
Sep 07, 2023 | 168.01 | 168.53 | 164.95 | 165.72 | 218,099 | -2.58(-1.53%) |
Sep 06, 2023 | 164.43 | 168.65 | 164.43 | 168.30 | 227,093 | +4.61(+2.82%) |
Sep 05, 2023 | 164.70 | 166.09 | 161.35 | 163.69 | 323,879 | -3.00(-1.80%) |
Sep 01, 2023 | 166.34 | 167.75 | 164.78 | 166.69 | 188,866 | +1.93(+1.17%) |
Aug 31, 2023 | 165.32 | 166.07 | 162.16 | 164.76 | 175,153 | -0.56(-0.34%) |
Aug 30, 2023 | 165.59 | 166.15 | 163.67 | 165.32 | 203,367 | -0.02(-0.01%) |
Aug 29, 2023 | 162.33 | 165.41 | 161.32 | 165.34 | 162,079 | +2.40(+1.47%) |
Aug 28, 2023 | 160.85 | 163.68 | 160.16 | 162.94 | 169,335 | +3.30(+2.07%) |
Aug 25, 2023 | 160.90 | 162.42 | 157.37 | 159.65 | 139,542 | -0.91(-0.57%) |
Aug 24, 2023 | 161.94 | 163.44 | 158.47 | 160.56 | 181,488 | -2.11(-1.30%) |
Aug 23, 2023 | 159.65 | 163.48 | 157.73 | 162.66 | 137,631 | +3.26(+2.04%) |
Aug 22, 2023 | 161.59 | 161.63 | 157.75 | 159.41 | 279,438 | -0.36(-0.23%) |
Aug 21, 2023 | 160.25 | 161.57 | 157.07 | 159.76 | 155,366 | -0.61(-0.38%) |
Aug 18, 2023 | 156.21 | 161.22 | 156.21 | 160.38 | 278,517 | +2.23(+1.41%) |
Aug 17, 2023 | 161.42 | 162.90 | 157.97 | 158.15 | 136,958 | -3.09(-1.92%) |
Aug 16, 2023 | 166.44 | 168.90 | 161.01 | 161.24 | 167,377 | -5.96(-3.56%) |
Aug 15, 2023 | 164.76 | 168.16 | 163.55 | 167.19 | 147,342 | +1.24(+0.75%) |
Aug 14, 2023 | 164.61 | 166.40 | 160.97 | 165.95 | 207,237 | +1.03(+0.62%) |
Aug 11, 2023 | 164.83 | 165.60 | 163.13 | 164.92 | 200,739 | -0.73(-0.44%) |
Aug 10, 2023 | 166.95 | 169.38 | 162.67 | 165.65 | 177,089 | -1.33(-0.80%) |
Aug 09, 2023 | 169.88 | 170.44 | 165.95 | 166.98 | 135,167 | -2.54(-1.50%) |
Aug 08, 2023 | 168.81 | 170.87 | 167.40 | 169.52 | 166,362 | -1.26(-0.74%) |
Aug 07, 2023 | 165.80 | 171.69 | 164.40 | 170.78 | 166,551 | +4.98(+3.00%) |
Aug 04, 2023 | 165.79 | 166.97 | 163.67 | 165.80 | 169,374 | +0.79(+0.48%) |
Aug 03, 2023 | 166.65 | 166.65 | 161.57 | 165.01 | 229,178 | -1.79(-1.07%) |
Aug 02, 2023 | 172.03 | 174.47 | 166.29 | 166.80 | 243,543 | -5.84(-3.38%) |
Aug 01, 2023 | 170.78 | 174.28 | 169.72 | 172.64 | 321,154 | +2.00(+1.17%) |
Jul 31, 2023 | 165.86 | 171.71 | 164.63 | 170.64 | 337,421 | +5.17(+3.12%) |
Jul 28, 2023 | 164.68 | 166.30 | 163.22 | 165.47 | 242,246 | +1.46(+0.89%) |
Jul 27, 2023 | 162.57 | 169.45 | 161.06 | 164.01 | 401,234 | +4.48(+2.81%) |
Jul 26, 2023 | 154.96 | 162.42 | 150.47 | 159.53 | 973,763 | -1.51(-0.94%) |
Jul 25, 2023 | 162.67 | 164.32 | 159.12 | 161.04 | 487,279 | -1.59(-0.98%) |
Jul 24, 2023 | 163.58 | 166.34 | 161.83 | 162.63 | 361,876 | -0.61(-0.37%) |
Jul 21, 2023 | 168.55 | 171.19 | 162.46 | 163.24 | 407,003 | -4.69(-2.79%) |
Jul 20, 2023 | 174.14 | 175.12 | 167.73 | 167.93 | 303,547 | -5.29(-3.05%) |
Jul 19, 2023 | 178.13 | 178.13 | 172.80 | 173.22 | 268,526 | -3.65(-2.06%) |
Jul 18, 2023 | 170.79 | 177.16 | 169.38 | 176.87 | 450,600 | +6.34(+3.72%) |
Jul 17, 2023 | 175.95 | 177.25 | 170.27 | 170.53 | 315,561 | -5.55(-3.15%) |
Jul 14, 2023 | 178.86 | 178.86 | 173.15 | 176.08 | 188,834 | -3.41(-1.90%) |
Jul 13, 2023 | 178.98 | 180.65 | 177.88 | 179.49 | 141,069 | +0.76(+0.42%) |
Jul 12, 2023 | 181.54 | 181.94 | 178.26 | 178.73 | 129,864 | +0.99(+0.56%) |
Jul 11, 2023 | 181.39 | 181.39 | 177.73 | 177.74 | 107,635 | -2.40(-1.33%) |
Jul 10, 2023 | 175.70 | 180.45 | 175.41 | 180.14 | 113,268 | +3.98(+2.26%) |
Jul 07, 2023 | 174.03 | 178.19 | 172.05 | 176.16 | 195,214 | +2.40(+1.38%) |
Jul 06, 2023 | 178.13 | 181.74 | 173.39 | 173.76 | 226,283 | -6.54(-3.63%) |
Jul 05, 2023 | 185.57 | 185.90 | 179.35 | 180.30 | 289,038 | -6.32(-3.39%) |