Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 227.23 | 229.14 | 226.00 | 228.32 | 1,203,013 | +1.09(+0.48%) |
Oct 17, 2024 | 228.21 | 230.12 | 226.88 | 227.23 | 1,816,834 | +0.06(+0.03%) |
Oct 16, 2024 | 223.77 | 227.28 | 223.68 | 227.17 | 1,248,195 | +2.35(+1.05%) |
Oct 15, 2024 | 224.31 | 225.88 | 222.95 | 224.82 | 1,589,900 | +0.62(+0.28%) |
Oct 14, 2024 | 221.63 | 224.29 | 221.42 | 224.20 | 1,429,535 | +2.48(+1.12%) |
Oct 11, 2024 | 221.86 | 221.93 | 220.30 | 221.72 | 1,123,089 | +0.47(+0.21%) |
Oct 10, 2024 | 222.00 | 222.35 | 220.11 | 221.25 | 958,080 | -0.21(-0.09%) |
Oct 09, 2024 | 221.09 | 223.01 | 220.56 | 221.46 | 1,488,879 | -0.22(-0.10%) |
Oct 08, 2024 | 222.85 | 223.84 | 220.56 | 221.68 | 2,138,390 | -0.05(-0.02%) |
Oct 07, 2024 | 225.13 | 226.50 | 221.25 | 221.73 | 3,023,059 | -2.70(-1.20%) |
Oct 04, 2024 | 224.27 | 224.81 | 222.05 | 224.43 | 1,585,725 | +0.16(+0.07%) |
Oct 03, 2024 | 224.66 | 226.78 | 223.68 | 224.27 | 1,820,128 | +0.70(+0.31%) |
Oct 02, 2024 | 225.95 | 225.95 | 221.15 | 223.57 | 2,191,724 | -1.71(-0.76%) |
Oct 01, 2024 | 221.00 | 225.32 | 218.09 | 225.28 | 2,043,419 | +4.63(+2.10%) |
Sep 30, 2024 | 219.00 | 221.36 | 217.23 | 220.65 | 1,835,838 | +2.35(+1.08%) |
Sep 27, 2024 | 218.47 | 220.00 | 218.09 | 218.30 | 1,840,226 | -0.17(-0.08%) |
Sep 26, 2024 | 217.54 | 218.98 | 216.74 | 218.47 | 2,076,296 | +0.95(+0.44%) |
Sep 25, 2024 | 218.52 | 219.35 | 216.51 | 217.52 | 1,973,728 | -0.64(-0.29%) |
Sep 24, 2024 | 215.86 | 218.24 | 213.97 | 218.16 | 2,292,280 | +2.30(+1.07%) |
Sep 23, 2024 | 213.47 | 216.27 | 212.60 | 215.86 | 1,551,034 | +2.70(+1.27%) |
Sep 20, 2024 | 213.64 | 215.07 | 212.38 | 213.16 | 2,898,630 | -1.60(-0.75%) |
Sep 19, 2024 | 216.54 | 217.11 | 214.59 | 214.76 | 2,888,671 | -1.54(-0.71%) |
Sep 18, 2024 | 218.00 | 218.36 | 214.94 | 216.30 | 1,869,062 | -1.88(-0.86%) |
Sep 17, 2024 | 218.19 | 219.29 | 216.80 | 218.18 | 1,977,140 | -0.35(-0.16%) |
Sep 16, 2024 | 216.05 | 219.49 | 216.05 | 218.53 | 1,740,148 | +1.54(+0.71%) |
Sep 13, 2024 | 218.27 | 218.88 | 215.53 | 216.99 | 2,587,260 | -0.31(-0.14%) |
Sep 12, 2024 | 219.19 | 219.22 | 215.45 | 217.30 | 2,368,475 | -1.29(-0.59%) |
Sep 11, 2024 | 218.66 | 218.80 | 214.78 | 218.59 | 3,691,435 | +0.11(+0.05%) |
Sep 10, 2024 | 217.76 | 219.64 | 217.00 | 218.48 | 2,148,670 | -0.06(-0.03%) |
Sep 09, 2024 | 220.00 | 221.09 | 217.74 | 218.54 | 2,211,091 | -0.81(-0.37%) |
Sep 06, 2024 | 217.91 | 219.65 | 217.32 | 219.35 | 2,914,532 | +1.11(+0.51%) |
Sep 05, 2024 | 217.36 | 218.37 | 215.93 | 218.24 | 1,769,018 | +3.36(+1.57%) |
Sep 04, 2024 | 212.72 | 215.01 | 211.53 | 214.87 | 1,931,965 | +3.34(+1.58%) |
Sep 03, 2024 | 207.37 | 211.64 | 206.67 | 211.53 | 3,744,886 | -3.08(-1.44%) |
Aug 30, 2024 | 212.42 | 214.84 | 212.41 | 214.62 | 2,031,745 | +1.63(+0.77%) |
Aug 29, 2024 | 213.89 | 214.23 | 212.25 | 212.98 | 1,555,972 | -1.01(-0.47%) |
Aug 28, 2024 | 211.61 | 214.82 | 211.24 | 214.00 | 1,664,143 | +2.71(+1.28%) |
Aug 27, 2024 | 207.82 | 211.76 | 206.63 | 211.29 | 1,798,565 | +3.95(+1.90%) |
Aug 26, 2024 | 206.02 | 207.57 | 206.02 | 207.34 | 1,656,151 | +1.37(+0.67%) |
Aug 23, 2024 | 209.18 | 209.18 | 205.36 | 205.97 | 1,280,591 | -2.56(-1.23%) |
Aug 22, 2024 | 208.16 | 209.06 | 207.11 | 208.53 | 1,359,215 | +0.22(+0.11%) |
Aug 21, 2024 | 207.59 | 208.35 | 206.53 | 208.31 | 944,188 | +0.70(+0.34%) |
Aug 20, 2024 | 208.36 | 209.33 | 207.27 | 207.61 | 1,278,703 | -0.17(-0.08%) |
Aug 19, 2024 | 207.34 | 208.67 | 206.96 | 207.78 | 1,128,166 | +0.99(+0.48%) |
Aug 16, 2024 | 204.22 | 207.71 | 203.09 | 206.80 | 1,121,519 | +2.58(+1.26%) |
Aug 15, 2024 | 206.70 | 207.17 | 203.78 | 204.22 | 1,328,385 | -2.55(-1.23%) |
Aug 14, 2024 | 206.69 | 207.20 | 205.42 | 206.77 | 1,158,183 | +0.28(+0.14%) |
Aug 13, 2024 | 205.45 | 206.81 | 204.58 | 206.49 | 982,445 | +0.97(+0.47%) |
Aug 12, 2024 | 205.58 | 207.00 | 204.11 | 205.51 | 1,079,465 | -0.07(-0.03%) |
Aug 09, 2024 | 204.18 | 206.13 | 202.71 | 205.58 | 1,016,608 | +1.50(+0.74%) |
Aug 08, 2024 | 203.56 | 206.23 | 201.29 | 204.08 | 2,097,436 | +0.15(+0.07%) |
Aug 07, 2024 | 200.85 | 205.72 | 199.45 | 203.93 | 3,548,499 | +2.61(+1.29%) |
Aug 06, 2024 | 195.97 | 203.04 | 195.91 | 201.32 | 3,286,486 | +5.13(+2.62%) |
Aug 05, 2024 | 199.10 | 201.69 | 195.59 | 196.19 | 2,144,786 | -2.60(-1.31%) |
Aug 02, 2024 | 197.19 | 200.51 | 196.47 | 198.79 | 2,388,711 | +3.50(+1.79%) |