Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 236.18 | 236.18 | 234.01 | 235.00 | 46,437,252 | +2.85(+1.23%) |
Oct 17, 2024 | 233.43 | 233.85 | 230.52 | 232.15 | 32,989,032 | +0.37(+0.16%) |
Oct 16, 2024 | 231.60 | 232.12 | 229.84 | 231.78 | 34,172,256 | -2.07(-0.89%) |
Oct 15, 2024 | 233.61 | 237.49 | 232.37 | 233.85 | 64,732,200 | +2.55(+1.10%) |
Oct 14, 2024 | 228.70 | 231.73 | 228.60 | 231.30 | 39,866,632 | +3.75(+1.65%) |
Oct 11, 2024 | 229.30 | 229.41 | 227.34 | 227.55 | 31,759,724 | -1.49(-0.65%) |
Oct 10, 2024 | 227.78 | 229.50 | 227.17 | 229.04 | 28,155,824 | -0.50(-0.22%) |
Oct 09, 2024 | 225.23 | 229.75 | 224.83 | 229.54 | 34,704,620 | +3.77(+1.67%) |
Oct 08, 2024 | 224.30 | 225.98 | 223.25 | 225.77 | 31,844,872 | +4.08(+1.84%) |
Oct 07, 2024 | 224.50 | 225.69 | 221.33 | 221.69 | 39,481,576 | -5.11(-2.25%) |
Oct 04, 2024 | 227.90 | 228.00 | 224.13 | 226.80 | 37,345,752 | +1.13(+0.50%) |
Oct 03, 2024 | 225.14 | 226.81 | 223.32 | 225.67 | 34,066,540 | -1.11(-0.49%) |
Oct 02, 2024 | 225.89 | 227.37 | 223.02 | 226.78 | 32,863,648 | +0.57(+0.25%) |
Oct 01, 2024 | 229.52 | 229.65 | 223.74 | 226.21 | 63,273,080 | -6.79(-2.91%) |
Sep 30, 2024 | 230.04 | 233.00 | 229.65 | 233.00 | 54,576,132 | +5.21(+2.29%) |
Sep 27, 2024 | 228.46 | 229.52 | 227.30 | 227.79 | 34,044,028 | +0.27(+0.12%) |
Sep 26, 2024 | 227.30 | 228.50 | 225.41 | 227.52 | 36,618,444 | +1.15(+0.51%) |
Sep 25, 2024 | 224.93 | 227.29 | 224.02 | 226.37 | 42,289,224 | -1.00(-0.44%) |
Sep 24, 2024 | 228.65 | 229.35 | 225.73 | 227.37 | 43,570,608 | +0.90(+0.40%) |
Sep 23, 2024 | 227.34 | 229.45 | 225.81 | 226.47 | 54,188,308 | -1.73(-0.76%) |
Sep 20, 2024 | 229.97 | 233.09 | 227.62 | 228.20 | 322,316,000 | -0.67(-0.29%) |
Sep 19, 2024 | 224.99 | 229.82 | 224.63 | 228.87 | 66,756,720 | +8.18(+3.71%) |
Sep 18, 2024 | 217.55 | 222.71 | 217.54 | 220.69 | 59,867,912 | +3.90(+1.80%) |
Sep 17, 2024 | 215.75 | 216.90 | 214.50 | 216.79 | 45,502,400 | +0.47(+0.22%) |
Sep 16, 2024 | 216.54 | 223.20 | 213.92 | 216.32 | 59,324,732 | -6.18(-2.78%) |
Sep 13, 2024 | 223.58 | 224.04 | 221.91 | 222.50 | 36,766,620 | -0.27(-0.12%) |
Sep 12, 2024 | 222.50 | 223.55 | 219.82 | 222.77 | 37,488,600 | +0.11(+0.05%) |
Sep 11, 2024 | 221.46 | 223.09 | 217.89 | 222.66 | 44,569,136 | +2.55(+1.16%) |
Sep 10, 2024 | 218.92 | 221.48 | 216.73 | 220.11 | 51,573,656 | -0.80(-0.36%) |
Sep 09, 2024 | 220.82 | 221.27 | 216.71 | 220.91 | 67,136,360 | +0.09(+0.04%) |
Sep 06, 2024 | 223.95 | 225.24 | 219.77 | 220.82 | 48,473,904 | -1.56(-0.70%) |
Sep 05, 2024 | 221.63 | 225.48 | 221.52 | 222.38 | 36,586,456 | +1.53(+0.69%) |
Sep 04, 2024 | 221.66 | 221.78 | 217.48 | 220.85 | 43,800,216 | -1.92(-0.86%) |
Sep 03, 2024 | 228.55 | 229.00 | 221.17 | 222.77 | 50,139,984 | -6.23(-2.72%) |
Aug 30, 2024 | 230.19 | 230.40 | 227.48 | 229.00 | 53,091,796 | -0.79(-0.34%) |
Aug 29, 2024 | 230.10 | 232.92 | 228.88 | 229.79 | 51,893,808 | +3.30(+1.46%) |
Aug 28, 2024 | 227.92 | 229.86 | 225.68 | 226.49 | 39,294,372 | -1.54(-0.68%) |
Aug 27, 2024 | 226.00 | 228.85 | 224.89 | 228.03 | 35,939,344 | +0.85(+0.37%) |
Aug 26, 2024 | 226.76 | 227.28 | 223.89 | 227.18 | 30,580,518 | +0.34(+0.15%) |
Aug 23, 2024 | 225.66 | 228.22 | 224.33 | 226.84 | 38,682,992 | +2.31(+1.03%) |
Aug 22, 2024 | 227.79 | 228.34 | 223.90 | 224.53 | 43,757,496 | -1.87(-0.83%) |
Aug 21, 2024 | 226.52 | 227.98 | 225.05 | 226.40 | 34,743,224 | -0.11(-0.05%) |
Aug 20, 2024 | 225.77 | 227.17 | 225.45 | 226.51 | 30,267,344 | +0.62(+0.27%) |
Aug 19, 2024 | 225.72 | 225.99 | 223.04 | 225.89 | 40,678,304 | -0.16(-0.07%) |
Aug 16, 2024 | 223.92 | 226.83 | 223.65 | 226.05 | 44,346,592 | +1.33(+0.59%) |
Aug 15, 2024 | 224.60 | 225.35 | 222.76 | 224.72 | 46,388,040 | +3.00(+1.35%) |
Aug 14, 2024 | 220.57 | 223.03 | 219.70 | 221.72 | 41,930,032 | +0.45(+0.20%) |
Aug 13, 2024 | 219.01 | 221.89 | 219.01 | 221.27 | 44,120,084 | +3.74(+1.72%) |
Aug 12, 2024 | 216.07 | 219.51 | 215.60 | 217.53 | 38,068,944 | +1.54(+0.71%) |
Aug 09, 2024 | 211.85 | 216.53 | 211.72 | 215.99 | 42,252,216 | +2.93(+1.37%) |
Aug 08, 2024 | 212.86 | 213.95 | 208.59 | 213.06 | 47,193,320 | +3.49(+1.66%) |
Aug 07, 2024 | 206.66 | 213.39 | 206.15 | 209.58 | 63,509,460 | +2.59(+1.25%) |
Aug 06, 2024 | 205.06 | 209.75 | 200.84 | 206.99 | 69,715,296 | -2.04(-0.97%) |
Aug 05, 2024 | 198.86 | 213.25 | 195.77 | 209.03 | 119,618,504 | -10.58(-4.82%) |
Aug 02, 2024 | 218.90 | 225.34 | 217.46 | 219.61 | 105,787,576 | +1.50(+0.69%) |