Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 264.80 | 270.34 | 264.47 | 269.88 | 3,181,592 | +5.65(+2.14%) |
May 30, 2024 | 260.10 | 264.97 | 260.10 | 264.23 | 1,353,897 | +3.61(+1.38%) |
May 29, 2024 | 261.96 | 262.69 | 260.37 | 260.63 | 1,334,294 | -1.11(-0.42%) |
May 28, 2024 | 264.09 | 264.09 | 261.48 | 261.73 | 1,304,524 | -2.11(-0.80%) |
May 24, 2024 | 262.87 | 264.53 | 262.62 | 263.85 | 865,629 | +1.68(+0.64%) |
May 23, 2024 | 267.82 | 267.82 | 261.61 | 262.17 | 1,408,145 | -4.34(-1.63%) |
May 22, 2024 | 264.18 | 268.02 | 264.10 | 266.51 | 1,693,082 | +2.43(+0.92%) |
May 21, 2024 | 264.04 | 266.37 | 263.70 | 264.08 | 1,417,842 | +0.86(+0.33%) |
May 20, 2024 | 273.79 | 274.42 | 263.12 | 263.23 | 2,076,572 | -10.11(-3.70%) |
May 17, 2024 | 266.48 | 274.46 | 265.29 | 273.33 | 4,318,187 | +9.37(+3.55%) |
May 16, 2024 | 268.73 | 269.23 | 259.60 | 263.96 | 4,883,174 | +11.87(+4.71%) |
May 15, 2024 | 251.53 | 252.84 | 251.12 | 252.09 | 1,096,869 | -0.19(-0.08%) |
May 14, 2024 | 253.56 | 254.30 | 251.72 | 252.28 | 1,167,795 | -1.38(-0.54%) |
May 13, 2024 | 254.15 | 254.56 | 252.31 | 253.66 | 1,005,383 | -0.30(-0.12%) |
May 10, 2024 | 254.12 | 254.61 | 252.74 | 253.96 | 662,526 | +0.80(+0.31%) |
May 09, 2024 | 250.39 | 253.45 | 250.03 | 253.16 | 1,132,848 | +2.40(+0.96%) |
May 08, 2024 | 252.62 | 252.73 | 250.46 | 250.76 | 1,403,792 | -0.32(-0.13%) |
May 07, 2024 | 252.07 | 252.31 | 250.87 | 251.08 | 1,227,821 | -0.10(-0.04%) |
May 06, 2024 | 249.31 | 251.22 | 249.04 | 251.18 | 764,494 | +3.50(+1.41%) |
May 03, 2024 | 248.07 | 249.58 | 243.99 | 247.68 | 1,449,722 | -1.70(-0.68%) |
May 02, 2024 | 249.65 | 250.47 | 247.68 | 249.38 | 1,594,171 | +0.32(+0.13%) |
May 01, 2024 | 248.27 | 250.87 | 248.27 | 249.07 | 1,162,368 | +1.29(+0.52%) |
Apr 30, 2024 | 248.80 | 249.44 | 247.39 | 247.78 | 1,869,346 | -0.58(-0.23%) |
Apr 29, 2024 | 244.72 | 248.49 | 244.66 | 248.36 | 2,226,077 | +3.76(+1.54%) |
Apr 26, 2024 | 243.15 | 246.06 | 242.30 | 244.60 | 1,571,333 | -0.51(-0.21%) |
Apr 25, 2024 | 241.91 | 245.51 | 241.41 | 245.11 | 1,927,142 | +2.94(+1.21%) |
Apr 24, 2024 | 239.74 | 242.76 | 238.02 | 242.17 | 3,239,985 | -6.85(-2.75%) |
Apr 23, 2024 | 250.95 | 252.07 | 248.28 | 249.02 | 1,923,586 | -1.61(-0.64%) |
Apr 22, 2024 | 250.15 | 252.69 | 249.14 | 250.63 | 1,644,752 | +1.28(+0.52%) |
Apr 19, 2024 | 246.19 | 249.76 | 244.12 | 249.34 | 2,582,537 | +4.80(+1.96%) |
Apr 18, 2024 | 244.35 | 245.23 | 243.56 | 244.54 | 1,571,332 | +1.85(+0.76%) |
Apr 17, 2024 | 242.74 | 244.14 | 240.54 | 242.69 | 1,803,482 | -1.67(-0.69%) |
Apr 16, 2024 | 245.06 | 245.78 | 243.77 | 244.36 | 1,261,691 | +0.77(+0.31%) |
Apr 15, 2024 | 248.49 | 248.53 | 243.37 | 243.59 | 1,483,835 | -1.37(-0.56%) |
Apr 12, 2024 | 243.73 | 245.16 | 242.97 | 244.96 | 1,511,843 | +1.28(+0.52%) |
Apr 11, 2024 | 246.15 | 246.20 | 243.22 | 243.69 | 2,271,699 | -3.46(-1.40%) |
Apr 10, 2024 | 247.54 | 249.70 | 246.22 | 247.14 | 1,346,241 | -0.03(-0.01%) |
Apr 09, 2024 | 252.44 | 252.81 | 246.00 | 247.17 | 1,429,932 | -5.11(-2.03%) |
Apr 08, 2024 | 251.69 | 253.00 | 250.95 | 252.28 | 1,275,605 | +0.26(+0.10%) |
Apr 05, 2024 | 253.12 | 253.83 | 251.57 | 252.03 | 1,270,591 | +0.67(+0.27%) |
Apr 04, 2024 | 254.43 | 256.18 | 251.15 | 251.36 | 1,335,661 | -2.55(-1.00%) |
Apr 03, 2024 | 255.18 | 256.11 | 253.72 | 253.91 | 1,106,058 | -1.55(-0.60%) |
Apr 02, 2024 | 256.97 | 257.39 | 255.18 | 255.45 | 932,156 | -1.06(-0.41%) |
Apr 01, 2024 | 258.07 | 258.11 | 255.71 | 256.51 | 756,007 | -1.72(-0.67%) |
Mar 28, 2024 | 258.28 | 259.02 | 257.07 | 258.23 | 1,976,920 | +0.63(+0.24%) |
Mar 27, 2024 | 256.09 | 257.70 | 255.71 | 257.61 | 1,498,797 | +2.41(+0.94%) |
Mar 26, 2024 | 253.90 | 256.67 | 253.53 | 255.19 | 2,366,924 | +0.47(+0.18%) |
Mar 25, 2024 | 255.19 | 256.01 | 254.16 | 254.73 | 1,336,883 | +0.10(+0.04%) |
Mar 22, 2024 | 255.71 | 256.43 | 254.52 | 254.63 | 1,202,328 | -0.80(-0.31%) |
Mar 21, 2024 | 256.70 | 257.11 | 254.96 | 255.42 | 2,757,649 | -2.19(-0.85%) |
Mar 20, 2024 | 257.19 | 259.19 | 256.74 | 257.62 | 1,780,931 | +0.03(+0.01%) |
Mar 19, 2024 | 258.11 | 258.79 | 257.17 | 257.59 | 1,616,805 | +0.84(+0.33%) |
Mar 18, 2024 | 255.63 | 257.40 | 255.12 | 256.75 | 1,271,802 | +1.35(+0.53%) |
Mar 15, 2024 | 254.45 | 257.86 | 254.45 | 255.40 | 3,402,729 | -1.33(-0.52%) |
Mar 14, 2024 | 256.58 | 258.66 | 254.34 | 256.74 | 1,510,591 | -1.71(-0.66%) |
Mar 13, 2024 | 256.75 | 258.83 | 255.89 | 258.45 | 1,683,435 | +2.44(+0.95%) |
Mar 12, 2024 | 253.16 | 256.41 | 252.52 | 256.01 | 1,951,655 | +2.73(+1.08%) |
Mar 11, 2024 | 246.82 | 254.15 | 246.62 | 253.28 | 2,167,394 | +6.15(+2.49%) |
Mar 08, 2024 | 246.90 | 248.01 | 245.51 | 247.13 | 1,348,302 | -0.01(-0.00%) |
Mar 07, 2024 | 248.48 | 249.84 | 246.78 | 247.14 | 1,732,276 | -1.72(-0.69%) |
Mar 06, 2024 | 247.93 | 249.48 | 245.91 | 248.86 | 1,786,432 | +1.18(+0.48%) |
Mar 05, 2024 | 246.57 | 248.22 | 246.19 | 247.68 | 1,449,861 | +1.09(+0.44%) |
Mar 04, 2024 | 247.78 | 248.94 | 246.40 | 246.58 | 2,017,321 | -2.34(-0.94%) |
Mar 01, 2024 | 249.55 | 250.27 | 248.21 | 248.93 | 1,645,680 | -1.04(-0.42%) |
Feb 29, 2024 | 252.23 | 252.23 | 248.76 | 249.97 | 2,413,214 | -1.90(-0.75%) |
Feb 28, 2024 | 253.28 | 253.28 | 251.72 | 251.87 | 1,439,602 | -1.28(-0.51%) |
Feb 27, 2024 | 252.31 | 253.30 | 251.37 | 253.15 | 965,731 | +0.03(+0.01%) |
Feb 26, 2024 | 254.39 | 256.10 | 252.96 | 253.12 | 1,260,286 | -1.16(-0.46%) |
Feb 23, 2024 | 254.74 | 255.90 | 252.99 | 254.28 | 1,160,888 | +0.57(+0.22%) |
Feb 22, 2024 | 250.95 | 253.98 | 249.02 | 253.72 | 1,241,840 | +3.46(+1.38%) |
Feb 21, 2024 | 250.56 | 251.45 | 248.49 | 250.26 | 998,740 | +1.44(+0.58%) |
Feb 20, 2024 | 248.69 | 250.85 | 248.44 | 248.82 | 1,256,731 | -0.39(-0.16%) |
Feb 16, 2024 | 249.47 | 250.99 | 248.31 | 249.21 | 1,338,503 | -0.16(-0.06%) |
Feb 15, 2024 | 246.70 | 250.06 | 246.59 | 249.37 | 1,457,785 | +2.92(+1.18%) |
Feb 14, 2024 | 245.33 | 247.11 | 244.81 | 246.44 | 2,068,255 | +1.29(+0.53%) |
Feb 13, 2024 | 247.23 | 248.62 | 243.31 | 245.15 | 1,515,258 | -1.18(-0.48%) |
Feb 12, 2024 | 245.68 | 247.52 | 244.84 | 246.34 | 1,243,049 | +0.80(+0.32%) |
Feb 09, 2024 | 241.68 | 245.61 | 241.68 | 245.54 | 1,481,275 | +2.85(+1.17%) |
Feb 08, 2024 | 244.39 | 245.16 | 240.77 | 242.69 | 1,641,788 | -2.53(-1.03%) |
Feb 07, 2024 | 245.98 | 246.67 | 244.20 | 245.22 | 1,995,971 | -0.77(-0.32%) |
Feb 06, 2024 | 247.41 | 247.94 | 245.46 | 246.00 | 1,435,556 | -1.57(-0.63%) |
Feb 05, 2024 | 244.66 | 247.94 | 244.17 | 247.57 | 2,153,536 | +2.54(+1.04%) |
Feb 02, 2024 | 244.16 | 246.51 | 244.16 | 245.03 | 2,108,843 | +1.73(+0.71%) |
Feb 01, 2024 | 243.08 | 244.21 | 240.72 | 243.30 | 2,048,719 | -0.05(-0.02%) |
Jan 31, 2024 | 245.53 | 246.87 | 242.57 | 243.35 | 3,554,913 | +1.82(+0.75%) |
Jan 30, 2024 | 241.95 | 242.34 | 240.50 | 241.53 | 2,659,057 | +0.40(+0.16%) |
Jan 29, 2024 | 239.12 | 241.28 | 238.58 | 241.13 | 1,750,289 | +1.52(+0.63%) |
Jan 26, 2024 | 239.42 | 239.91 | 238.50 | 239.61 | 1,776,052 | +0.03(+0.01%) |
Jan 25, 2024 | 240.07 | 241.55 | 237.56 | 239.58 | 2,033,840 | -0.37(-0.15%) |
Jan 24, 2024 | 240.11 | 242.69 | 239.63 | 239.95 | 2,491,784 | +1.22(+0.51%) |
Jan 23, 2024 | 238.38 | 240.50 | 238.11 | 238.73 | 2,250,481 | +1.34(+0.56%) |
Jan 22, 2024 | 236.07 | 238.71 | 236.07 | 237.39 | 2,567,581 | +1.67(+0.71%) |
Jan 19, 2024 | 231.35 | 236.43 | 230.79 | 235.72 | 3,573,775 | +7.24(+3.17%) |
Jan 18, 2024 | 226.65 | 228.69 | 225.21 | 228.48 | 1,289,206 | +1.77(+0.78%) |
Jan 17, 2024 | 226.46 | 230.71 | 226.14 | 226.71 | 2,179,171 | +0.52(+0.23%) |
Jan 16, 2024 | 226.28 | 227.10 | 224.53 | 226.19 | 1,666,215 | +0.18(+0.08%) |
Jan 12, 2024 | 227.16 | 227.88 | 225.03 | 226.01 | 1,456,586 | -0.16(-0.07%) |
Jan 11, 2024 | 224.47 | 226.55 | 223.22 | 226.17 | 1,565,715 | +2.44(+1.09%) |
Jan 10, 2024 | 223.22 | 224.55 | 222.04 | 223.73 | 1,728,443 | -0.06(-0.03%) |
Jan 09, 2024 | 224.67 | 224.67 | 221.35 | 223.79 | 1,302,063 | -0.88(-0.39%) |
Jan 08, 2024 | 226.11 | 226.45 | 222.18 | 224.67 | 1,545,919 | -1.49(-0.66%) |
Jan 05, 2024 | 227.18 | 227.57 | 225.10 | 226.16 | 1,449,011 | +0.40(+0.18%) |
Jan 04, 2024 | 227.21 | 228.64 | 225.75 | 225.77 | 1,594,635 | +0.88(+0.39%) |
Jan 03, 2024 | 227.53 | 227.94 | 224.82 | 224.88 | 1,823,377 | -0.93(-0.41%) |
Jan 02, 2024 | 224.84 | 226.94 | 224.77 | 225.81 | 2,535,102 | +1.34(+0.60%) |
Dec 29, 2023 | 222.88 | 225.09 | 222.77 | 224.47 | 1,682,945 | +1.56(+0.70%) |
Dec 28, 2023 | 222.88 | 224.09 | 222.57 | 222.91 | 1,336,437 | +1.73(+0.78%) |
Dec 27, 2023 | 219.52 | 221.58 | 219.52 | 221.19 | 1,016,219 | +0.62(+0.28%) |
Dec 26, 2023 | 218.74 | 220.95 | 218.74 | 220.57 | 1,141,930 | +1.29(+0.59%) |
Dec 22, 2023 | 219.34 | 220.23 | 218.72 | 219.28 | 1,011,341 | +0.75(+0.34%) |
Dec 21, 2023 | 216.61 | 218.68 | 215.44 | 218.53 | 1,583,675 | +1.20(+0.55%) |
Dec 20, 2023 | 218.78 | 219.93 | 217.24 | 217.33 | 1,683,530 | -2.98(-1.35%) |
Dec 19, 2023 | 218.78 | 220.37 | 217.98 | 220.31 | 1,866,571 | +1.49(+0.68%) |
Dec 18, 2023 | 218.78 | 220.10 | 217.71 | 218.82 | 1,502,340 | +0.24(+0.11%) |
Dec 15, 2023 | 217.73 | 220.37 | 216.07 | 218.58 | 5,612,624 | -0.44(-0.20%) |
Dec 14, 2023 | 223.11 | 223.11 | 216.70 | 219.02 | 4,872,625 | -4.71(-2.10%) |
Dec 13, 2023 | 224.52 | 225.84 | 223.39 | 223.73 | 2,363,448 | -0.95(-0.42%) |
Dec 12, 2023 | 223.15 | 225.57 | 222.40 | 224.68 | 1,814,203 | +2.57(+1.16%) |
Dec 11, 2023 | 221.55 | 222.79 | 219.91 | 222.11 | 2,141,605 | +1.54(+0.70%) |
Dec 08, 2023 | 220.55 | 221.10 | 219.31 | 220.56 | 2,578,030 | -0.22(-0.10%) |
Dec 07, 2023 | 222.63 | 222.92 | 220.57 | 220.78 | 2,228,076 | -1.15(-0.52%) |
Dec 06, 2023 | 224.66 | 225.40 | 220.48 | 221.93 | 1,862,505 | -2.56(-1.14%) |
Dec 05, 2023 | 225.28 | 226.32 | 224.08 | 224.49 | 1,654,318 | -1.23(-0.54%) |
Dec 04, 2023 | 226.04 | 227.97 | 225.12 | 225.72 | 2,187,606 | -0.53(-0.24%) |
Dec 01, 2023 | 225.94 | 227.29 | 225.34 | 226.25 | 1,592,799 | -0.76(-0.34%) |
Nov 30, 2023 | 222.63 | 227.87 | 222.15 | 227.01 | 5,281,542 | +4.30(+1.93%) |
Nov 29, 2023 | 221.58 | 223.53 | 220.97 | 222.71 | 2,351,358 | +0.09(+0.04%) |
Nov 28, 2023 | 225.54 | 225.65 | 222.32 | 222.62 | 1,388,969 | -3.32(-1.47%) |
Nov 27, 2023 | 225.12 | 226.20 | 224.65 | 225.95 | 1,388,207 | +1.30(+0.58%) |
Nov 24, 2023 | 225.01 | 226.55 | 224.07 | 224.65 | 790,837 | +0.37(+0.16%) |
Nov 22, 2023 | 222.19 | 225.06 | 221.76 | 224.28 | 1,316,723 | +1.36(+0.61%) |
Nov 21, 2023 | 222.22 | 224.03 | 220.90 | 222.92 | 1,380,731 | +2.11(+0.95%) |
Nov 20, 2023 | 219.66 | 221.89 | 218.94 | 220.81 | 1,421,602 | +0.52(+0.24%) |
Nov 17, 2023 | 219.66 | 221.55 | 219.19 | 220.29 | 1,519,626 | +0.62(+0.28%) |
Nov 16, 2023 | 217.42 | 220.73 | 216.72 | 219.66 | 1,698,107 | +3.74(+1.73%) |
Nov 15, 2023 | 217.24 | 218.21 | 213.98 | 215.92 | 2,450,760 | -1.32(-0.61%) |
Nov 14, 2023 | 217.93 | 218.78 | 214.47 | 217.24 | 2,625,394 | -2.43(-1.10%) |
Nov 13, 2023 | 220.61 | 221.93 | 218.98 | 219.66 | 1,365,902 | -0.44(-0.20%) |
Nov 10, 2023 | 217.85 | 220.27 | 216.53 | 220.10 | 2,518,765 | +3.57(+1.65%) |
Nov 09, 2023 | 217.33 | 218.13 | 216.15 | 216.53 | 1,545,830 | -0.18(-0.08%) |
Nov 08, 2023 | 217.38 | 218.61 | 215.12 | 216.70 | 1,293,149 | +0.07(+0.03%) |
Nov 07, 2023 | 216.82 | 217.85 | 216.29 | 216.63 | 1,213,277 | -0.60(-0.28%) |
Nov 06, 2023 | 217.59 | 217.63 | 215.37 | 217.24 | 1,424,473 | +0.75(+0.35%) |
Nov 03, 2023 | 217.33 | 217.67 | 214.16 | 216.49 | 2,031,447 | +0.19(+0.09%) |
Nov 02, 2023 | 217.17 | 219.07 | 213.27 | 216.30 | 3,424,623 | -1.69(-0.78%) |
Nov 01, 2023 | 213.61 | 219.32 | 213.04 | 217.99 | 2,256,831 | +5.63(+2.65%) |
Oct 31, 2023 | 212.79 | 213.40 | 210.58 | 212.36 | 3,363,596 | +0.91(+0.43%) |
Oct 30, 2023 | 208.04 | 212.11 | 208.04 | 211.45 | 2,483,825 | +5.10(+2.47%) |
Oct 27, 2023 | 209.13 | 210.00 | 205.28 | 206.35 | 1,901,054 | -4.49(-2.13%) |
Oct 26, 2023 | 214.59 | 215.25 | 210.13 | 210.85 | 2,548,986 | -2.53(-1.19%) |
Oct 25, 2023 | 212.73 | 216.20 | 209.04 | 213.38 | 2,958,912 | +4.16(+1.99%) |
Oct 24, 2023 | 205.29 | 209.51 | 205.29 | 209.21 | 2,522,132 | +4.87(+2.38%) |
Oct 23, 2023 | 204.57 | 205.62 | 203.47 | 204.35 | 1,380,782 | -1.45(-0.71%) |
Oct 20, 2023 | 207.19 | 209.19 | 205.10 | 205.80 | 1,386,564 | -2.53(-1.22%) |
Oct 19, 2023 | 212.87 | 213.59 | 207.73 | 208.33 | 1,838,192 | -4.56(-2.14%) |
Oct 18, 2023 | 213.97 | 216.40 | 212.44 | 212.90 | 1,690,403 | -0.96(-0.45%) |
Oct 17, 2023 | 212.25 | 214.63 | 211.89 | 213.85 | 1,132,489 | +2.09(+0.99%) |
Oct 16, 2023 | 209.77 | 213.19 | 209.76 | 211.77 | 1,300,083 | +3.05(+1.46%) |
Oct 13, 2023 | 207.51 | 210.50 | 207.51 | 208.72 | 1,618,193 | +1.58(+0.76%) |
Oct 12, 2023 | 208.77 | 209.61 | 206.22 | 207.14 | 1,466,170 | -0.83(-0.40%) |
Oct 11, 2023 | 207.33 | 208.19 | 206.02 | 207.97 | 1,778,322 | +0.51(+0.24%) |
Oct 10, 2023 | 208.64 | 209.09 | 205.85 | 207.46 | 1,542,486 | -0.81(-0.39%) |
Oct 09, 2023 | 207.47 | 208.43 | 206.71 | 208.27 | 1,246,707 | +0.93(+0.45%) |
Oct 06, 2023 | 208.23 | 209.00 | 206.84 | 207.34 | 1,482,424 | -1.20(-0.57%) |
Oct 05, 2023 | 206.63 | 209.27 | 205.13 | 208.54 | 1,637,159 | +3.06(+1.49%) |
Oct 04, 2023 | 202.82 | 205.66 | 202.00 | 205.48 | 1,807,337 | +2.73(+1.35%) |
Oct 03, 2023 | 204.02 | 204.11 | 202.02 | 202.75 | 1,499,281 | -1.47(-0.72%) |
Oct 02, 2023 | 204.81 | 205.18 | 203.34 | 204.23 | 1,495,478 | -1.76(-0.85%) |
Sep 29, 2023 | 209.77 | 209.81 | 204.75 | 205.99 | 1,734,566 | -4.05(-1.93%) |
Sep 28, 2023 | 210.29 | 211.01 | 209.63 | 210.03 | 1,069,965 | +0.63(+0.30%) |
Sep 27, 2023 | 209.94 | 210.46 | 207.30 | 209.40 | 1,567,989 | -0.34(-0.16%) |
Sep 26, 2023 | 209.54 | 211.00 | 208.80 | 209.74 | 1,375,691 | -0.26(-0.12%) |
Sep 25, 2023 | 209.51 | 210.19 | 209.52 | 210.00 | 1,040,325 | -0.84(-0.40%) |
Sep 22, 2023 | 210.11 | 212.31 | 210.11 | 210.84 | 1,246,095 | +0.58(+0.28%) |
Sep 21, 2023 | 211.27 | 212.60 | 210.10 | 210.25 | 1,480,794 | -1.26(-0.59%) |
Sep 20, 2023 | 212.74 | 213.82 | 211.33 | 211.51 | 2,150,883 | -0.51(-0.24%) |
Sep 19, 2023 | 212.49 | 212.85 | 210.27 | 212.01 | 1,957,194 | +0.16(+0.07%) |
Sep 18, 2023 | 209.97 | 212.12 | 208.76 | 211.86 | 1,581,903 | +1.89(+0.90%) |
Sep 15, 2023 | 209.12 | 210.20 | 208.22 | 209.97 | 3,886,972 | +0.22(+0.10%) |
Sep 14, 2023 | 208.03 | 210.14 | 207.10 | 209.75 | 1,903,327 | +2.94(+1.42%) |
Sep 13, 2023 | 206.54 | 206.93 | 205.06 | 206.81 | 1,661,943 | +1.56(+0.76%) |
Sep 12, 2023 | 203.80 | 206.71 | 203.25 | 205.25 | 1,604,406 | +1.91(+0.94%) |
Sep 11, 2023 | 202.50 | 204.38 | 202.03 | 203.34 | 1,275,758 | +1.66(+0.82%) |
Sep 08, 2023 | 201.04 | 203.49 | 201.01 | 201.69 | 1,805,462 | +0.64(+0.32%) |
Sep 07, 2023 | 199.71 | 202.82 | 199.60 | 201.04 | 1,687,093 | +2.05(+1.03%) |
Sep 06, 2023 | 196.52 | 199.56 | 195.77 | 199.00 | 1,762,016 | +1.85(+0.94%) |
Sep 05, 2023 | 199.53 | 200.17 | 196.82 | 197.14 | 1,813,589 | -3.18(-1.59%) |
Sep 01, 2023 | 199.61 | 201.37 | 199.27 | 200.32 | 1,266,076 | +2.38(+1.20%) |
Aug 31, 2023 | 199.59 | 199.65 | 197.26 | 197.94 | 1,789,279 | -0.88(-0.44%) |
Aug 30, 2023 | 198.99 | 200.14 | 198.01 | 198.82 | 1,412,589 | -0.17(-0.08%) |
Aug 29, 2023 | 198.56 | 199.05 | 196.41 | 198.99 | 1,155,421 | +1.14(+0.58%) |
Aug 28, 2023 | 198.94 | 199.72 | 197.01 | 197.84 | 1,164,809 | -0.85(-0.43%) |
Aug 25, 2023 | 198.64 | 200.23 | 197.52 | 198.69 | 1,246,570 | +0.45(+0.23%) |
Aug 24, 2023 | 197.77 | 200.41 | 197.59 | 198.24 | 935,980 | -0.11(-0.05%) |
Aug 23, 2023 | 196.67 | 198.40 | 196.67 | 198.34 | 1,411,566 | +2.15(+1.10%) |
Aug 22, 2023 | 196.28 | 197.51 | 195.59 | 196.20 | 1,273,175 | -0.94(-0.48%) |
Aug 21, 2023 | 197.32 | 198.02 | 195.21 | 197.13 | 1,994,290 | +0.15(+0.08%) |
Aug 18, 2023 | 196.50 | 198.00 | 196.03 | 196.99 | 1,323,086 | -0.14(-0.07%) |
Aug 17, 2023 | 200.04 | 200.76 | 196.59 | 197.12 | 1,573,764 | -1.96(-0.99%) |
Aug 16, 2023 | 196.37 | 199.93 | 196.31 | 199.08 | 1,465,547 | +2.62(+1.33%) |
Aug 15, 2023 | 197.25 | 197.99 | 195.80 | 196.46 | 1,341,168 | -2.27(-1.14%) |
Aug 14, 2023 | 199.56 | 199.61 | 197.61 | 198.73 | 1,919,150 | -0.10(-0.05%) |
Aug 11, 2023 | 198.17 | 199.86 | 197.74 | 198.83 | 1,347,851 | +0.16(+0.08%) |
Aug 10, 2023 | 200.20 | 202.24 | 198.08 | 198.67 | 1,742,536 | +0.60(+0.30%) |
Aug 09, 2023 | 197.75 | 199.99 | 197.21 | 198.07 | 1,679,361 | -0.08(-0.04%) |
Aug 08, 2023 | 198.75 | 199.22 | 197.20 | 198.15 | 1,594,703 | -1.91(-0.96%) |
Aug 07, 2023 | 199.32 | 202.08 | 198.93 | 200.06 | 1,337,461 | +2.07(+1.05%) |
Aug 04, 2023 | 199.56 | 201.14 | 197.78 | 197.99 | 1,511,161 | -1.95(-0.98%) |
Aug 03, 2023 | 202.23 | 202.35 | 199.71 | 199.94 | 1,507,972 | -2.61(-1.29%) |
Aug 02, 2023 | 200.07 | 204.28 | 199.99 | 202.55 | 1,587,236 | +2.30(+1.15%) |
Aug 01, 2023 | 202.20 | 203.47 | 200.11 | 200.26 | 1,259,996 | -1.17(-0.58%) |
Jul 31, 2023 | 202.42 | 203.44 | 200.28 | 201.43 | 2,196,266 | -1.55(-0.76%) |
Jul 28, 2023 | 208.86 | 208.86 | 202.60 | 202.98 | 2,293,623 | -5.14(-2.47%) |
Jul 27, 2023 | 203.98 | 208.89 | 203.02 | 208.12 | 4,081,886 | +5.23(+2.58%) |
Jul 26, 2023 | 203.10 | 205.94 | 200.61 | 202.89 | 2,933,730 | +10.22(+5.30%) |
Jul 25, 2023 | 197.13 | 197.47 | 192.51 | 192.67 | 1,934,533 | -4.95(-2.50%) |
Jul 24, 2023 | 196.77 | 199.43 | 196.28 | 197.62 | 1,602,485 | +0.72(+0.37%) |
Jul 21, 2023 | 197.28 | 197.77 | 195.43 | 196.90 | 1,831,564 | +0.41(+0.21%) |
Jul 20, 2023 | 192.34 | 196.71 | 191.53 | 196.48 | 2,694,706 | +6.11(+3.21%) |
Jul 19, 2023 | 190.96 | 191.65 | 189.86 | 190.37 | 1,938,172 | +0.19(+0.10%) |
Jul 18, 2023 | 188.61 | 191.19 | 188.51 | 190.19 | 2,028,115 | +1.31(+0.69%) |
Jul 17, 2023 | 185.58 | 190.40 | 185.52 | 188.88 | 1,765,808 | +3.29(+1.77%) |
Jul 14, 2023 | 186.77 | 186.81 | 183.80 | 185.58 | 2,551,492 | -1.65(-0.88%) |
Jul 13, 2023 | 185.69 | 187.92 | 185.26 | 187.23 | 1,681,739 | -0.28(-0.15%) |
Jul 12, 2023 | 190.13 | 190.87 | 186.57 | 187.50 | 2,054,176 | -1.80(-0.95%) |
Jul 11, 2023 | 185.16 | 189.40 | 185.16 | 189.31 | 1,400,788 | +3.96(+2.14%) |
Jul 10, 2023 | 188.74 | 190.07 | 185.15 | 185.35 | 1,272,462 | -3.39(-1.80%) |
Jul 07, 2023 | 187.27 | 191.17 | 187.27 | 188.74 | 1,759,639 | -0.67(-0.35%) |
Jul 06, 2023 | 187.45 | 189.72 | 186.51 | 189.41 | 1,373,398 | +1.07(+0.57%) |
Jul 05, 2023 | 188.09 | 188.52 | 185.52 | 188.33 | 1,111,624 | -1.16(-0.61%) |
Jul 03, 2023 | 189.07 | 190.32 | 187.90 | 189.50 | 506,822 | -0.26(-0.13%) |
Jun 30, 2023 | 187.36 | 190.13 | 186.71 | 189.75 | 2,149,280 | +3.41(+1.83%) |
Jun 29, 2023 | 181.60 | 186.56 | 181.03 | 186.34 | 2,045,997 | +4.12(+2.26%) |
Jun 28, 2023 | 186.49 | 186.49 | 181.82 | 182.22 | 2,719,626 | -4.76(-2.55%) |
Jun 27, 2023 | 188.09 | 189.28 | 186.97 | 186.98 | 1,691,364 | -1.01(-0.54%) |
Jun 26, 2023 | 189.90 | 191.16 | 186.64 | 188.00 | 1,672,984 | -2.42(-1.27%) |
Jun 23, 2023 | 191.48 | 192.29 | 190.19 | 190.42 | 2,097,876 | -1.87(-0.97%) |
Jun 22, 2023 | 192.15 | 192.38 | 189.70 | 192.29 | 1,515,735 | +1.20(+0.63%) |
Jun 21, 2023 | 190.02 | 192.33 | 188.82 | 191.09 | 1,680,829 | +0.64(+0.34%) |
Jun 20, 2023 | 191.18 | 192.48 | 189.64 | 190.45 | 2,355,385 | -1.65(-0.86%) |
Jun 16, 2023 | 189.59 | 192.99 | 189.15 | 192.10 | 3,428,584 | +3.63(+1.92%) |