Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 220.71 | 222.28 | 219.23 | 220.70 | 49,616,468 | -0.19(-0.09%) |
Oct 17, 2024 | 221.59 | 222.08 | 217.90 | 220.89 | 50,855,864 | -0.44(-0.20%) |
Oct 16, 2024 | 221.40 | 222.82 | 218.93 | 221.33 | 49,583,300 | +1.76(+0.80%) |
Oct 15, 2024 | 220.01 | 224.26 | 217.12 | 219.57 | 62,916,856 | +0.41(+0.19%) |
Oct 14, 2024 | 220.13 | 221.91 | 213.74 | 219.16 | 86,204,928 | +1.36(+0.62%) |
Oct 11, 2024 | 220.13 | 223.34 | 214.38 | 217.80 | 142,671,152 | -20.97(-8.78%) |
Oct 10, 2024 | 241.81 | 242.79 | 232.34 | 238.77 | 82,933,552 | -2.28(-0.95%) |
Oct 09, 2024 | 243.82 | 247.43 | 239.51 | 241.05 | 66,133,952 | -3.45(-1.41%) |
Oct 08, 2024 | 243.56 | 246.21 | 240.56 | 244.50 | 56,215,740 | +3.67(+1.52%) |
Oct 07, 2024 | 249.00 | 249.83 | 240.70 | 240.83 | 68,032,624 | -9.25(-3.70%) |
Oct 04, 2024 | 246.69 | 250.96 | 244.58 | 250.08 | 86,504,728 | +9.42(+3.91%) |
Oct 03, 2024 | 244.48 | 249.79 | 237.81 | 240.66 | 80,581,424 | -8.36(-3.36%) |
Oct 02, 2024 | 247.55 | 251.16 | 241.50 | 249.02 | 93,900,776 | -9.00(-3.49%) |
Oct 01, 2024 | 262.67 | 263.98 | 248.53 | 258.02 | 87,244,016 | -3.61(-1.38%) |
Sep 30, 2024 | 259.04 | 264.86 | 255.77 | 261.63 | 80,767,528 | +1.17(+0.45%) |
Sep 27, 2024 | 257.38 | 260.70 | 254.12 | 260.46 | 70,988,072 | +6.24(+2.45%) |
Sep 26, 2024 | 260.60 | 261.75 | 251.53 | 254.22 | 67,042,608 | -2.80(-1.09%) |
Sep 25, 2024 | 252.54 | 257.05 | 252.28 | 257.02 | 64,942,804 | +2.75(+1.08%) |
Sep 24, 2024 | 254.08 | 257.19 | 249.05 | 254.27 | 88,398,784 | +4.27(+1.71%) |
Sep 23, 2024 | 242.61 | 250.00 | 241.92 | 250.00 | 86,827,040 | +11.75(+4.93%) |
Sep 20, 2024 | 241.52 | 243.99 | 235.92 | 238.25 | 99,879,216 | -5.67(-2.32%) |
Sep 19, 2024 | 234.00 | 244.24 | 232.13 | 243.92 | 102,536,128 | +16.72(+7.36%) |
Sep 18, 2024 | 230.09 | 235.68 | 226.88 | 227.20 | 77,901,176 | -0.67(-0.29%) |
Sep 17, 2024 | 229.45 | 234.57 | 226.55 | 227.87 | 66,662,248 | +1.09(+0.48%) |
Sep 16, 2024 | 229.30 | 229.96 | 223.53 | 226.78 | 54,132,628 | -3.51(-1.52%) |
Sep 13, 2024 | 228.00 | 232.67 | 226.32 | 230.29 | 59,515,112 | +0.48(+0.21%) |
Sep 12, 2024 | 224.66 | 231.45 | 223.83 | 229.81 | 71,945,024 | +1.68(+0.74%) |
Sep 11, 2024 | 224.55 | 228.47 | 216.80 | 228.13 | 83,487,320 | +1.96(+0.87%) |
Sep 10, 2024 | 220.07 | 226.40 | 218.64 | 226.17 | 78,743,616 | +9.90(+4.58%) |
Sep 09, 2024 | 216.20 | 219.87 | 213.67 | 216.27 | 67,391,304 | +5.54(+2.63%) |
Sep 06, 2024 | 232.60 | 233.60 | 210.51 | 210.73 | 112,177,232 | -19.44(-8.45%) |
Sep 05, 2024 | 223.49 | 235.00 | 222.25 | 230.17 | 119,240,736 | +10.76(+4.90%) |
Sep 04, 2024 | 210.59 | 222.22 | 210.57 | 219.41 | 80,533,152 | +8.81(+4.18%) |
Sep 03, 2024 | 215.26 | 219.90 | 209.64 | 210.60 | 76,580,904 | -3.51(-1.64%) |
Aug 30, 2024 | 208.63 | 214.57 | 207.03 | 214.11 | 63,382,728 | +7.83(+3.80%) |
Aug 29, 2024 | 209.80 | 214.89 | 205.97 | 206.28 | 62,355,780 | +0.53(+0.26%) |
Aug 28, 2024 | 209.72 | 211.84 | 202.59 | 205.75 | 64,593,932 | -3.46(-1.65%) |
Aug 27, 2024 | 213.25 | 215.66 | 206.94 | 209.21 | 62,737,692 | -4.00(-1.88%) |
Aug 26, 2024 | 218.75 | 219.09 | 211.01 | 213.21 | 59,250,368 | -7.11(-3.23%) |
Aug 23, 2024 | 214.45 | 221.48 | 214.21 | 220.32 | 81,531,824 | +9.66(+4.59%) |
Aug 22, 2024 | 223.82 | 224.80 | 210.32 | 210.66 | 79,430,024 | -12.61(-5.65%) |
Aug 21, 2024 | 222.67 | 224.66 | 218.86 | 223.27 | 70,074,040 | +2.17(+0.98%) |
Aug 20, 2024 | 224.88 | 228.22 | 219.56 | 221.10 | 73,918,952 | -1.62(-0.73%) |
Aug 19, 2024 | 217.07 | 222.98 | 214.09 | 222.72 | 76,374,368 | +6.60(+3.05%) |
Aug 16, 2024 | 211.15 | 219.80 | 210.80 | 216.12 | 88,777,184 | +1.98(+0.92%) |
Aug 15, 2024 | 205.02 | 215.88 | 204.82 | 214.14 | 89,772,288 | +12.76(+6.34%) |
Aug 14, 2024 | 207.39 | 208.44 | 198.75 | 201.38 | 70,186,576 | -6.45(-3.10%) |
Aug 13, 2024 | 198.47 | 208.49 | 197.06 | 207.83 | 76,118,840 | +10.34(+5.24%) |
Aug 12, 2024 | 199.02 | 199.26 | 194.67 | 197.49 | 64,067,608 | -2.51(-1.25%) |
Aug 09, 2024 | 197.05 | 200.88 | 195.11 | 200.00 | 58,648,376 | +1.16(+0.58%) |
Aug 08, 2024 | 195.70 | 200.70 | 192.04 | 198.84 | 64,935,152 | +7.08(+3.69%) |
Aug 07, 2024 | 200.77 | 203.49 | 191.48 | 191.76 | 70,946,768 | -8.88(-4.43%) |
Aug 06, 2024 | 200.75 | 202.90 | 192.67 | 200.64 | 73,489,176 | +1.76(+0.88%) |
Aug 05, 2024 | 185.22 | 203.88 | 182.00 | 198.88 | 100,017,520 | -8.79(-4.23%) |
Aug 02, 2024 | 214.88 | 216.13 | 205.78 | 207.67 | 82,903,328 | -9.19(-4.24%) |