Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 253.12 | 254.02 | 250.12 | 250.32 | 260,712 | -5.42(-2.12%) |
Apr 29, 2024 | 254.17 | 256.07 | 253.98 | 255.74 | 337,352 | +2.65(+1.05%) |
Apr 26, 2024 | 251.07 | 253.75 | 250.16 | 253.09 | 259,417 | +3.23(+1.29%) |
Apr 25, 2024 | 247.78 | 250.33 | 246.41 | 249.86 | 237,855 | -1.41(-0.56%) |
Apr 24, 2024 | 253.14 | 253.65 | 249.74 | 251.27 | 284,489 | -1.10(-0.44%) |
Apr 23, 2024 | 248.13 | 253.48 | 248.09 | 252.37 | 389,219 | +4.45(+1.79%) |
Apr 22, 2024 | 246.36 | 249.04 | 244.74 | 247.92 | 330,387 | +2.63(+1.07%) |
Apr 19, 2024 | 245.60 | 248.04 | 242.92 | 245.29 | 1,526,648 | -1.65(-0.67%) |
Apr 18, 2024 | 248.94 | 251.25 | 246.55 | 246.94 | 363,798 | -1.08(-0.44%) |
Apr 17, 2024 | 252.53 | 253.03 | 248.00 | 248.02 | 444,545 | -3.22(-1.28%) |
Apr 16, 2024 | 249.65 | 252.49 | 248.50 | 251.24 | 415,457 | +0.20(+0.08%) |
Apr 15, 2024 | 256.24 | 257.12 | 250.10 | 251.04 | 543,351 | -4.32(-1.69%) |
Apr 12, 2024 | 259.32 | 259.89 | 253.99 | 255.36 | 564,596 | -5.49(-2.10%) |
Apr 11, 2024 | 259.99 | 261.62 | 258.26 | 260.85 | 467,016 | +1.99(+0.77%) |
Apr 10, 2024 | 258.16 | 260.79 | 256.77 | 258.86 | 906,094 | -5.91(-2.23%) |
Apr 09, 2024 | 264.84 | 265.41 | 262.14 | 264.77 | 493,180 | +0.69(+0.26%) |
Apr 08, 2024 | 264.87 | 265.30 | 262.61 | 264.08 | 654,608 | +1.34(+0.51%) |
Apr 05, 2024 | 261.29 | 264.51 | 260.57 | 262.74 | 478,421 | +1.07(+0.41%) |
Apr 04, 2024 | 268.13 | 268.51 | 261.24 | 261.67 | 240,903 | -3.41(-1.29%) |
Apr 03, 2024 | 262.15 | 265.95 | 261.51 | 265.08 | 462,482 | +1.70(+0.65%) |
Apr 02, 2024 | 265.00 | 265.02 | 261.98 | 263.38 | 448,909 | -5.32(-1.98%) |
Apr 01, 2024 | 271.31 | 271.31 | 267.96 | 268.70 | 565,600 | -2.10(-0.78%) |
Mar 28, 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 448,084 | +0.03(+0.01%) |
Mar 27, 2024 | 268.30 | 270.77 | 267.32 | 270.77 | 321,340 | +5.14(+1.94%) |
Mar 26, 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 257,483 | -0.11(-0.04%) |
Mar 25, 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 359,839 | +0.66(+0.25%) |
Mar 22, 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 365,573 | -3.10(-1.16%) |
Mar 21, 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 626,481 | +2.91(+1.10%) |
Mar 20, 2024 | 260.25 | 266.18 | 259.51 | 265.27 | 382,152 | +4.31(+1.65%) |
Mar 19, 2024 | 258.19 | 261.69 | 257.26 | 260.95 | 583,932 | +0.67(+0.26%) |
Mar 18, 2024 | 263.46 | 263.74 | 260.06 | 260.29 | 422,382 | -1.96(-0.75%) |
Mar 15, 2024 | 260.90 | 263.15 | 260.81 | 262.24 | 454,688 | -0.21(-0.08%) |
Mar 14, 2024 | 267.08 | 267.08 | 259.92 | 262.45 | 779,428 | -4.79(-1.79%) |
Mar 13, 2024 | 265.98 | 268.12 | 265.98 | 267.25 | 682,651 | +1.09(+0.41%) |
Mar 12, 2024 | 265.86 | 266.89 | 263.56 | 266.16 | 580,553 | +0.77(+0.29%) |
Mar 11, 2024 | 267.40 | 268.25 | 264.88 | 265.39 | 451,864 | -2.79(-1.04%) |
Mar 08, 2024 | 271.20 | 273.41 | 266.87 | 268.18 | 711,157 | -0.70(-0.26%) |
Mar 07, 2024 | 268.38 | 269.76 | 267.82 | 268.87 | 667,540 | +2.32(+0.87%) |
Mar 06, 2024 | 267.86 | 268.10 | 264.86 | 266.56 | 601,425 | +2.69(+1.02%) |
Mar 05, 2024 | 265.86 | 267.26 | 262.78 | 263.87 | 504,442 | -4.52(-1.69%) |
Mar 04, 2024 | 269.72 | 270.64 | 267.94 | 268.39 | 510,941 | +1.15(+0.43%) |
Mar 01, 2024 | 264.66 | 267.80 | 263.72 | 267.25 | 676,288 | +3.60(+1.36%) |
Feb 29, 2024 | 266.30 | 267.01 | 261.92 | 263.65 | 615,764 | +1.22(+0.46%) |
Feb 28, 2024 | 262.50 | 264.08 | 261.55 | 262.43 | 731,589 | -1.94(-0.73%) |
Feb 27, 2024 | 262.69 | 264.76 | 261.88 | 264.37 | 826,143 | +4.29(+1.65%) |
Feb 26, 2024 | 257.15 | 260.61 | 256.86 | 260.07 | 515,598 | +2.76(+1.07%) |
Feb 23, 2024 | 257.12 | 258.72 | 255.50 | 257.32 | 1,050,434 | +0.25(+0.10%) |
Feb 22, 2024 | 255.01 | 257.82 | 254.65 | 257.07 | 890,297 | +4.34(+1.72%) |
Feb 21, 2024 | 252.92 | 253.79 | 250.86 | 252.73 | 748,098 | -2.38(-0.93%) |
Feb 20, 2024 | 255.78 | 256.43 | 253.49 | 255.11 | 691,403 | -4.00(-1.54%) |
Feb 16, 2024 | 260.94 | 262.08 | 258.89 | 259.11 | 778,634 | -4.08(-1.55%) |
Feb 15, 2024 | 259.15 | 263.69 | 259.06 | 263.19 | 599,415 | +5.91(+2.30%) |
Feb 14, 2024 | 254.75 | 257.69 | 253.23 | 257.28 | 618,679 | +6.79(+2.71%) |
Feb 13, 2024 | 251.77 | 254.57 | 248.59 | 250.49 | 1,437,090 | -10.30(-3.95%) |
Feb 12, 2024 | 257.68 | 261.69 | 257.68 | 260.78 | 503,974 | +4.09(+1.60%) |
Feb 09, 2024 | 253.36 | 257.01 | 252.65 | 256.69 | 585,718 | +4.96(+1.97%) |
Feb 08, 2024 | 247.56 | 251.96 | 246.99 | 251.73 | 343,829 | +4.38(+1.77%) |
Feb 07, 2024 | 248.17 | 248.60 | 245.84 | 247.34 | 418,929 | -0.06(-0.02%) |
Feb 06, 2024 | 244.62 | 247.47 | 243.79 | 247.40 | 425,881 | +2.58(+1.05%) |
Feb 05, 2024 | 245.79 | 246.28 | 242.32 | 244.82 | 727,576 | -2.90(-1.17%) |
Feb 02, 2024 | 246.25 | 248.85 | 244.63 | 247.72 | 454,763 | -0.84(-0.34%) |
Feb 01, 2024 | 245.89 | 248.69 | 243.48 | 248.56 | 648,108 | +4.50(+1.85%) |
Jan 31, 2024 | 248.69 | 251.01 | 243.66 | 244.06 | 410,897 | -5.05(-2.03%) |
Jan 30, 2024 | 250.87 | 250.89 | 248.25 | 249.11 | 611,943 | -2.80(-1.11%) |
Jan 29, 2024 | 246.63 | 251.91 | 245.88 | 251.91 | 514,942 | +5.43(+2.20%) |
Jan 26, 2024 | 247.82 | 249.10 | 246.19 | 246.47 | 483,358 | -0.30(-0.12%) |
Jan 25, 2024 | 247.92 | 249.34 | 245.10 | 246.77 | 666,287 | +1.61(+0.66%) |
Jan 24, 2024 | 250.52 | 250.69 | 244.93 | 245.16 | 639,130 | -2.21(-0.89%) |
Jan 23, 2024 | 249.86 | 250.16 | 245.85 | 247.37 | 789,341 | -0.34(-0.14%) |
Jan 22, 2024 | 244.74 | 248.13 | 244.74 | 247.71 | 799,880 | +5.09(+2.10%) |
Jan 19, 2024 | 241.17 | 243.12 | 238.83 | 242.62 | 362,290 | +2.25(+0.93%) |
Jan 18, 2024 | 240.92 | 241.29 | 237.35 | 240.37 | 340,085 | +1.18(+0.49%) |
Jan 17, 2024 | 237.89 | 239.50 | 236.72 | 239.19 | 396,651 | -1.75(-0.73%) |
Jan 16, 2024 | 240.72 | 242.33 | 239.62 | 240.94 | 604,918 | -1.94(-0.80%) |
Jan 12, 2024 | 245.67 | 247.42 | 242.27 | 242.88 | 397,850 | -0.60(-0.25%) |
Jan 11, 2024 | 244.53 | 245.32 | 240.51 | 243.48 | 777,304 | -1.84(-0.75%) |
Jan 10, 2024 | 245.12 | 245.58 | 242.71 | 245.31 | 432,037 | +0.09(+0.04%) |
Jan 09, 2024 | 244.34 | 246.22 | 242.95 | 245.22 | 647,191 | -1.96(-0.79%) |
Jan 08, 2024 | 241.32 | 247.28 | 240.58 | 247.18 | 559,937 | +5.93(+2.46%) |
Jan 05, 2024 | 240.56 | 243.82 | 240.45 | 241.25 | 597,759 | -1.25(-0.52%) |
Jan 04, 2024 | 242.07 | 243.83 | 241.90 | 242.50 | 517,343 | +0.05(+0.02%) |
Jan 03, 2024 | 246.51 | 247.26 | 241.88 | 242.45 | 553,061 | -7.08(-2.84%) |
Jan 02, 2024 | 249.62 | 252.74 | 248.05 | 249.53 | 696,668 | -2.37(-0.94%) |
Dec 29, 2023 | 255.80 | 256.22 | 251.90 | 251.90 | 552,481 | -4.05(-1.58%) |
Dec 28, 2023 | 256.55 | 257.61 | 255.26 | 255.95 | 340,276 | -1.29(-0.50%) |
Dec 27, 2023 | 256.11 | 257.78 | 255.27 | 257.24 | 579,032 | +1.60(+0.63%) |
Dec 26, 2023 | 253.36 | 256.25 | 252.91 | 255.64 | 572,212 | +3.24(+1.28%) |
Dec 22, 2023 | 251.18 | 253.66 | 250.72 | 252.41 | 672,407 | +2.53(+1.01%) |
Dec 21, 2023 | 248.62 | 249.98 | 247.14 | 249.88 | 663,350 | +4.76(+1.94%) |
Dec 20, 2023 | 250.04 | 252.59 | 244.93 | 245.11 | 588,143 | -5.56(-2.22%) |
Dec 19, 2023 | 247.98 | 251.00 | 247.98 | 250.67 | 534,072 | +4.48(+1.82%) |
Dec 18, 2023 | 246.47 | 248.25 | 245.19 | 246.19 | 734,276 | +0.05(+0.02%) |
Dec 15, 2023 | 248.45 | 249.07 | 244.66 | 246.14 | 799,846 | -1.57(-0.63%) |
Dec 14, 2023 | 246.17 | 249.23 | 245.04 | 247.71 | 1,396,963 | +5.88(+2.43%) |
Dec 13, 2023 | 234.76 | 241.94 | 232.91 | 241.83 | 604,437 | +7.40(+3.16%) |
Dec 12, 2023 | 233.57 | 235.15 | 231.75 | 234.42 | 310,071 | +0.73(+0.31%) |
Dec 11, 2023 | 232.76 | 234.14 | 232.11 | 233.69 | 869,860 | +0.74(+0.32%) |
Dec 08, 2023 | 231.25 | 234.15 | 230.47 | 232.96 | 685,964 | +1.74(+0.75%) |
Dec 07, 2023 | 230.35 | 231.40 | 229.01 | 231.21 | 667,830 | +1.31(+0.57%) |
Dec 06, 2023 | 232.25 | 234.23 | 229.77 | 229.90 | 907,136 | -0.56(-0.24%) |
Dec 05, 2023 | 231.92 | 232.10 | 229.92 | 230.46 | 606,623 | -2.81(-1.20%) |
Dec 04, 2023 | 229.96 | 233.37 | 229.84 | 233.27 | 630,652 | +2.33(+1.01%) |
Dec 01, 2023 | 224.82 | 231.25 | 223.55 | 230.94 | 554,652 | +5.91(+2.63%) |
Nov 30, 2023 | 225.41 | 226.11 | 224.14 | 225.03 | 386,053 | +0.80(+0.36%) |
Nov 29, 2023 | 224.98 | 227.69 | 223.79 | 224.23 | 583,859 | +1.30(+0.58%) |
Nov 28, 2023 | 223.81 | 224.74 | 222.33 | 222.93 | 479,954 | -1.35(-0.60%) |
Nov 27, 2023 | 223.76 | 224.77 | 222.48 | 224.29 | 383,790 | -0.52(-0.23%) |
Nov 24, 2023 | 222.89 | 225.32 | 222.89 | 224.81 | 152,216 | +1.44(+0.65%) |
Nov 22, 2023 | 223.30 | 225.12 | 222.50 | 223.36 | 561,937 | +1.59(+0.72%) |
Nov 21, 2023 | 223.01 | 223.54 | 221.58 | 221.77 | 415,742 | -2.72(-1.21%) |
Nov 20, 2023 | 222.96 | 224.94 | 222.30 | 224.49 | 644,766 | +1.69(+0.76%) |
Nov 17, 2023 | 222.08 | 223.07 | 221.22 | 222.79 | 493,661 | +2.85(+1.30%) |
Nov 16, 2023 | 222.33 | 222.79 | 218.98 | 219.94 | 728,940 | -3.36(-1.50%) |
Nov 15, 2023 | 223.29 | 227.57 | 223.06 | 223.30 | 737,652 | +0.20(+0.09%) |
Nov 14, 2023 | 218.35 | 223.13 | 218.23 | 223.10 | 1,102,269 | +11.03(+5.20%) |
Nov 13, 2023 | 210.80 | 212.61 | 209.67 | 212.07 | 329,404 | +0.29(+0.14%) |
Nov 10, 2023 | 210.26 | 212.41 | 208.71 | 211.78 | 766,828 | +2.63(+1.26%) |
Nov 09, 2023 | 213.74 | 213.89 | 208.78 | 209.15 | 442,458 | -3.28(-1.54%) |
Nov 08, 2023 | 214.60 | 215.21 | 211.81 | 212.43 | 429,224 | -2.45(-1.14%) |
Nov 07, 2023 | 213.40 | 215.74 | 212.87 | 214.88 | 326,877 | +0.46(+0.21%) |
Nov 06, 2023 | 216.89 | 217.35 | 213.33 | 214.43 | 1,690,045 | -2.47(-1.14%) |
Nov 03, 2023 | 214.25 | 218.25 | 214.25 | 216.90 | 957,578 | +5.88(+2.79%) |
Nov 02, 2023 | 209.64 | 211.18 | 208.50 | 211.02 | 913,995 | +4.16(+2.01%) |
Nov 01, 2023 | 205.98 | 206.97 | 204.03 | 206.86 | 465,922 | +0.62(+0.30%) |
Oct 31, 2023 | 204.43 | 206.73 | 203.75 | 206.25 | 488,688 | +2.15(+1.05%) |
Oct 30, 2023 | 205.32 | 206.24 | 202.68 | 204.09 | 522,681 | +0.76(+0.37%) |
Oct 27, 2023 | 206.35 | 206.56 | 202.88 | 203.34 | 1,059,978 | -2.10(-1.02%) |
Oct 26, 2023 | 206.45 | 207.79 | 204.51 | 205.44 | 609,114 | -0.34(-0.16%) |
Oct 25, 2023 | 208.37 | 208.37 | 205.74 | 205.78 | 253,827 | -4.49(-2.14%) |
Oct 24, 2023 | 209.44 | 211.52 | 208.88 | 210.27 | 456,653 | +2.44(+1.17%) |
Oct 23, 2023 | 208.26 | 210.54 | 206.81 | 207.83 | 606,994 | -1.67(-0.80%) |
Oct 20, 2023 | 212.45 | 212.46 | 209.29 | 209.50 | 346,213 | -2.79(-1.31%) |
Oct 19, 2023 | 215.42 | 216.52 | 211.85 | 212.29 | 508,709 | -3.34(-1.55%) |
Oct 18, 2023 | 218.69 | 218.69 | 215.27 | 215.63 | 414,326 | -4.77(-2.17%) |
Oct 17, 2023 | 216.52 | 222.24 | 216.52 | 220.40 | 456,275 | +2.23(+1.02%) |
Oct 16, 2023 | 216.26 | 218.59 | 215.54 | 218.17 | 895,925 | +3.62(+1.69%) |
Oct 13, 2023 | 216.78 | 216.93 | 213.65 | 214.56 | 330,114 | -1.99(-0.92%) |
Oct 12, 2023 | 222.48 | 222.48 | 215.48 | 216.55 | 348,774 | -5.22(-2.35%) |
Oct 11, 2023 | 223.23 | 224.21 | 220.27 | 221.77 | 537,076 | -1.26(-0.57%) |
Oct 10, 2023 | 220.88 | 224.57 | 220.80 | 223.03 | 579,260 | +2.58(+1.17%) |
Oct 09, 2023 | 217.92 | 220.93 | 217.61 | 220.45 | 446,433 | +0.82(+0.37%) |
Oct 06, 2023 | 215.49 | 220.53 | 215.03 | 219.64 | 826,262 | +2.60(+1.20%) |
Oct 05, 2023 | 216.50 | 217.98 | 215.27 | 217.04 | 688,160 | -0.11(-0.05%) |
Oct 04, 2023 | 216.61 | 217.64 | 214.47 | 217.15 | 666,228 | +0.31(+0.14%) |
Oct 03, 2023 | 219.28 | 220.00 | 215.85 | 216.84 | 1,195,393 | -3.80(-1.72%) |
Oct 02, 2023 | 222.72 | 223.39 | 219.61 | 220.63 | 942,591 | -2.71(-1.21%) |
Sep 29, 2023 | 226.50 | 226.89 | 222.81 | 223.34 | 718,490 | -1.52(-0.68%) |
Sep 28, 2023 | 222.34 | 226.14 | 222.34 | 224.87 | 461,272 | +2.21(+0.99%) |
Sep 27, 2023 | 221.58 | 223.75 | 220.65 | 222.66 | 874,831 | +2.21(+1.00%) |
Sep 26, 2023 | 221.82 | 223.56 | 220.25 | 220.44 | 715,689 | -2.40(-1.08%) |
Sep 25, 2023 | 220.97 | 223.29 | 222.20 | 222.84 | 507,779 | +0.64(+0.29%) |
Sep 22, 2023 | 223.27 | 224.42 | 222.12 | 222.20 | 843,439 | -0.53(-0.24%) |
Sep 21, 2023 | 224.47 | 224.62 | 222.66 | 222.73 | 692,845 | -3.83(-1.69%) |
Sep 20, 2023 | 229.99 | 230.91 | 226.43 | 226.56 | 491,717 | -2.34(-1.02%) |
Sep 19, 2023 | 230.12 | 230.72 | 228.14 | 228.90 | 391,308 | -1.20(-0.52%) |
Sep 18, 2023 | 231.09 | 231.39 | 230.00 | 230.10 | 327,582 | -1.08(-0.47%) |
Sep 15, 2023 | 233.36 | 233.36 | 230.41 | 231.18 | 768,849 | -2.99(-1.28%) |
Sep 14, 2023 | 233.07 | 234.80 | 232.44 | 234.18 | 505,191 | +2.58(+1.11%) |
Sep 13, 2023 | 233.27 | 233.82 | 230.89 | 231.60 | 668,222 | -1.67(-0.72%) |
Sep 12, 2023 | 233.01 | 234.82 | 232.89 | 233.27 | 258,332 | -0.45(-0.19%) |
Sep 11, 2023 | 234.40 | 235.17 | 233.61 | 233.72 | 468,175 | +0.56(+0.24%) |
Sep 08, 2023 | 234.21 | 234.90 | 232.97 | 233.16 | 290,176 | -1.11(-0.48%) |
Sep 07, 2023 | 234.92 | 235.39 | 232.79 | 234.28 | 423,611 | -2.52(-1.06%) |
Sep 06, 2023 | 237.37 | 238.60 | 235.13 | 236.79 | 257,495 | -0.12(-0.05%) |
Sep 05, 2023 | 239.88 | 240.13 | 236.78 | 236.91 | 428,546 | -4.46(-1.85%) |
Sep 01, 2023 | 241.16 | 242.71 | 240.42 | 241.37 | 347,832 | +2.05(+0.86%) |
Aug 31, 2023 | 239.92 | 241.31 | 239.16 | 239.32 | 285,566 | -0.42(-0.17%) |
Aug 30, 2023 | 237.50 | 240.61 | 237.50 | 239.73 | 336,329 | +1.67(+0.70%) |
Aug 29, 2023 | 233.91 | 238.33 | 233.08 | 238.06 | 513,415 | +3.72(+1.59%) |
Aug 28, 2023 | 233.71 | 235.89 | 233.71 | 234.34 | 289,352 | +1.39(+0.60%) |
Aug 25, 2023 | 232.12 | 233.90 | 229.44 | 232.95 | 452,954 | +1.39(+0.60%) |
Aug 24, 2023 | 234.91 | 235.31 | 231.31 | 231.56 | 698,050 | -3.56(-1.51%) |
Aug 23, 2023 | 232.72 | 235.87 | 232.38 | 235.12 | 499,571 | +2.48(+1.06%) |
Aug 22, 2023 | 233.57 | 234.25 | 231.70 | 232.64 | 504,722 | +0.28(+0.12%) |
Aug 21, 2023 | 232.05 | 233.03 | 230.72 | 232.37 | 528,680 | +0.34(+0.15%) |
Aug 18, 2023 | 228.45 | 232.87 | 228.36 | 232.03 | 539,494 | +1.47(+0.64%) |
Aug 17, 2023 | 234.57 | 234.96 | 230.38 | 230.56 | 958,768 | -3.68(-1.57%) |
Aug 16, 2023 | 237.19 | 238.10 | 234.20 | 234.24 | 439,301 | -3.32(-1.40%) |
Aug 15, 2023 | 238.91 | 238.97 | 237.07 | 237.56 | 460,381 | -2.30(-0.96%) |
Aug 14, 2023 | 238.39 | 239.95 | 236.92 | 239.85 | 535,791 | +0.37(+0.15%) |
Aug 11, 2023 | 237.87 | 240.02 | 237.68 | 239.49 | 473,550 | +0.31(+0.13%) |
Aug 10, 2023 | 240.59 | 243.16 | 238.16 | 239.18 | 718,412 | -0.63(-0.26%) |
Aug 09, 2023 | 242.27 | 242.27 | 238.79 | 239.80 | 593,892 | -2.69(-1.11%) |
Aug 08, 2023 | 241.71 | 242.64 | 239.89 | 242.49 | 488,212 | -1.69(-0.69%) |
Aug 07, 2023 | 245.26 | 245.47 | 242.59 | 244.18 | 397,119 | -0.85(-0.35%) |
Aug 04, 2023 | 246.58 | 247.74 | 244.19 | 245.03 | 712,174 | -1.02(-0.41%) |
Aug 03, 2023 | 245.89 | 247.44 | 244.69 | 246.05 | 655,244 | -0.83(-0.34%) |
Aug 02, 2023 | 248.54 | 248.71 | 245.62 | 246.88 | 716,676 | -4.31(-1.71%) |
Aug 01, 2023 | 251.25 | 251.27 | 248.96 | 251.19 | 375,048 | -1.42(-0.56%) |
Jul 31, 2023 | 250.32 | 252.63 | 250.16 | 252.61 | 473,119 | +3.23(+1.30%) |
Jul 28, 2023 | 248.76 | 249.77 | 248.19 | 249.38 | 294,350 | +3.34(+1.36%) |
Jul 27, 2023 | 250.79 | 251.06 | 245.17 | 246.04 | 637,585 | -3.16(-1.27%) |
Jul 26, 2023 | 247.90 | 250.24 | 247.68 | 249.20 | 285,852 | +0.80(+0.32%) |
Jul 25, 2023 | 247.14 | 249.73 | 247.14 | 248.41 | 604,121 | +0.77(+0.31%) |
Jul 24, 2023 | 247.95 | 249.92 | 246.89 | 247.64 | 288,169 | -0.32(-0.13%) |
Jul 21, 2023 | 250.43 | 250.48 | 247.61 | 247.96 | 664,533 | -0.75(-0.30%) |
Jul 20, 2023 | 251.23 | 251.28 | 248.10 | 248.71 | 310,246 | -2.39(-0.95%) |
Jul 19, 2023 | 252.57 | 253.66 | 250.43 | 251.10 | 825,364 | -0.51(-0.20%) |
Jul 18, 2023 | 249.19 | 251.90 | 248.89 | 251.61 | 580,254 | +2.28(+0.91%) |
Jul 17, 2023 | 246.06 | 250.28 | 245.99 | 249.33 | 1,075,795 | +2.95(+1.20%) |
Jul 14, 2023 | 248.13 | 248.24 | 244.90 | 246.38 | 901,130 | -1.72(-0.69%) |
Jul 13, 2023 | 246.83 | 248.47 | 246.11 | 248.10 | 345,703 | +2.48(+1.01%) |
Jul 12, 2023 | 247.37 | 247.37 | 245.02 | 245.62 | 329,896 | +2.04(+0.84%) |
Jul 11, 2023 | 242.40 | 243.77 | 240.98 | 243.58 | 375,365 | +2.18(+0.90%) |
Jul 10, 2023 | 236.30 | 241.47 | 236.29 | 241.41 | 319,036 | +4.55(+1.92%) |
Jul 07, 2023 | 235.43 | 238.89 | 235.43 | 236.85 | 326,346 | +2.05(+0.87%) |
Jul 06, 2023 | 235.39 | 236.13 | 232.46 | 234.80 | 500,921 | -3.51(-1.47%) |
Jul 05, 2023 | 240.38 | 240.38 | 238.14 | 238.31 | 438,761 | -3.21(-1.33%) |
Jul 03, 2023 | 241.18 | 242.34 | 240.55 | 241.52 | 104,959 | +0.23(+0.09%) |
Jun 30, 2023 | 241.88 | 242.79 | 240.91 | 241.29 | 296,320 | +1.79(+0.75%) |
Jun 29, 2023 | 237.00 | 240.32 | 236.95 | 239.51 | 286,133 | +2.61(+1.10%) |
Jun 28, 2023 | 235.07 | 237.07 | 234.08 | 236.90 | 277,117 | +1.55(+0.66%) |
Jun 27, 2023 | 232.50 | 236.12 | 232.14 | 235.35 | 251,667 | +3.29(+1.42%) |
Jun 26, 2023 | 232.26 | 235.24 | 231.72 | 232.06 | 312,222 | -0.41(-0.18%) |
Jun 23, 2023 | 233.54 | 235.44 | 232.36 | 232.47 | 448,471 | -3.87(-1.64%) |
Jun 22, 2023 | 236.64 | 237.18 | 234.94 | 236.33 | 231,494 | -1.36(-0.57%) |
Jun 21, 2023 | 236.80 | 239.13 | 236.22 | 237.70 | 241,459 | -0.20(-0.08%) |
Jun 20, 2023 | 237.39 | 238.35 | 235.99 | 237.90 | 278,533 | -0.76(-0.32%) |
Jun 16, 2023 | 241.23 | 241.91 | 237.45 | 238.66 | 395,132 | -1.68(-0.70%) |
Jun 15, 2023 | 237.15 | 240.60 | 237.15 | 240.34 | 265,541 | +1.93(+0.81%) |
Jun 14, 2023 | 241.27 | 242.41 | 236.60 | 238.41 | 286,352 | -2.62(-1.09%) |
Jun 13, 2023 | 239.50 | 241.88 | 239.43 | 241.04 | 582,402 | +2.80(+1.18%) |
Jun 12, 2023 | 237.16 | 239.12 | 235.99 | 238.23 | 254,216 | +1.62(+0.69%) |
Jun 09, 2023 | 238.56 | 238.92 | 236.09 | 236.61 | 414,203 | -1.70(-0.71%) |
Jun 08, 2023 | 238.56 | 239.08 | 236.48 | 238.31 | 500,518 | -0.41(-0.17%) |
Jun 07, 2023 | 236.78 | 240.04 | 236.78 | 238.72 | 611,879 | +3.43(+1.46%) |
Jun 06, 2023 | 229.32 | 236.07 | 229.19 | 235.29 | 260,772 | +5.50(+2.39%) |
Jun 05, 2023 | 230.85 | 232.11 | 228.57 | 229.79 | 393,928 | -2.62(-1.13%) |
Jun 02, 2023 | 227.98 | 232.59 | 227.21 | 232.41 | 465,307 | +6.91(+3.06%) |
Jun 01, 2023 | 223.11 | 226.15 | 221.71 | 225.50 | 315,926 | +2.51(+1.13%) |
May 31, 2023 | 223.41 | 224.94 | 220.90 | 222.99 | 390,271 | -1.52(-0.68%) |
May 30, 2023 | 226.18 | 227.38 | 223.70 | 224.51 | 407,590 | -1.12(-0.50%) |
May 26, 2023 | 223.12 | 226.10 | 223.03 | 225.63 | 203,617 | +2.54(+1.14%) |
May 25, 2023 | 224.43 | 224.43 | 221.34 | 223.09 | 235,973 | -1.15(-0.51%) |
May 24, 2023 | 224.72 | 225.11 | 222.94 | 224.24 | 348,009 | -2.09(-0.92%) |
May 23, 2023 | 227.72 | 230.50 | 226.10 | 226.32 | 332,620 | -1.95(-0.85%) |
May 22, 2023 | 226.22 | 229.17 | 225.80 | 228.27 | 347,616 | +2.59(+1.15%) |
May 19, 2023 | 229.00 | 229.00 | 224.72 | 225.68 | 338,636 | -0.83(-0.37%) |
May 18, 2023 | 224.31 | 226.98 | 223.85 | 226.51 | 364,221 | +1.52(+0.68%) |
May 17, 2023 | 221.85 | 225.47 | 220.51 | 224.99 | 504,623 | +3.75(+1.70%) |
May 16, 2023 | 222.75 | 222.75 | 220.80 | 221.24 | 251,330 | -2.98(-1.33%) |
May 15, 2023 | 222.11 | 225.19 | 221.38 | 224.22 | 133,634 | +2.75(+1.24%) |
May 12, 2023 | 222.55 | 223.58 | 220.20 | 221.47 | 304,525 | -0.41(-0.18%) |
May 11, 2023 | 222.48 | 223.13 | 220.80 | 221.88 | 179,893 | -2.15(-0.96%) |
May 10, 2023 | 225.17 | 225.17 | 221.89 | 224.03 | 291,234 | +1.77(+0.80%) |
May 09, 2023 | 221.34 | 223.08 | 220.81 | 222.26 | 193,918 | -0.53(-0.24%) |
May 08, 2023 | 223.86 | 224.42 | 221.62 | 222.79 | 209,084 | -0.39(-0.17%) |
May 05, 2023 | 221.42 | 223.83 | 220.89 | 223.18 | 300,953 | +4.93(+2.26%) |
May 04, 2023 | 219.85 | 219.86 | 216.45 | 218.24 | 247,658 | -2.59(-1.17%) |
May 03, 2023 | 220.02 | 224.71 | 220.02 | 220.83 | 251,488 | +1.46(+0.67%) |
May 02, 2023 | 222.53 | 222.53 | 217.22 | 219.37 | 944,522 | -4.09(-1.83%) |