Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 223.35 | 225.64 | 222.95 | 225.50 | 6,841,695 | +3.19(+1.43%) |
Oct 25, 2024 | 225.00 | 225.62 | 220.88 | 222.31 | 6,369,772 | -2.67(-1.19%) |
Oct 24, 2024 | 221.83 | 225.06 | 221.66 | 224.98 | 6,001,638 | +1.57(+0.70%) |
Oct 23, 2024 | 223.66 | 224.80 | 222.53 | 223.41 | 6,180,235 | -0.71(-0.32%) |
Oct 22, 2024 | 223.02 | 225.28 | 221.10 | 224.12 | 9,586,632 | +1.12(+0.50%) |
Oct 21, 2024 | 225.22 | 225.70 | 222.90 | 223.00 | 5,864,793 | -2.37(-1.05%) |
Oct 18, 2024 | 225.00 | 225.92 | 223.10 | 225.37 | 7,017,304 | +0.95(+0.42%) |
Oct 17, 2024 | 224.27 | 225.85 | 223.31 | 224.42 | 6,469,938 | +0.78(+0.35%) |
Oct 16, 2024 | 222.33 | 223.68 | 221.04 | 223.64 | 6,382,015 | +1.25(+0.56%) |
Oct 15, 2024 | 223.66 | 225.45 | 221.82 | 222.39 | 9,235,582 | +0.91(+0.41%) |
Oct 14, 2024 | 223.20 | 223.70 | 218.88 | 221.48 | 9,049,147 | -0.81(-0.36%) |
Oct 11, 2024 | 215.67 | 224.63 | 215.16 | 222.29 | 18,321,112 | +9.45(+4.44%) |
Oct 10, 2024 | 214.81 | 214.81 | 211.47 | 212.84 | 7,945,236 | -0.58(-0.27%) |
Oct 09, 2024 | 209.70 | 214.24 | 209.38 | 213.42 | 7,021,914 | +2.67(+1.27%) |
Oct 08, 2024 | 210.58 | 211.33 | 208.38 | 210.75 | 6,018,357 | -0.18(-0.09%) |
Oct 07, 2024 | 211.03 | 213.33 | 209.69 | 210.93 | 6,718,517 | -0.29(-0.14%) |
Oct 04, 2024 | 209.30 | 211.67 | 206.91 | 211.22 | 10,313,435 | +5.99(+2.92%) |
Oct 03, 2024 | 206.17 | 206.49 | 204.34 | 205.23 | 7,245,059 | -2.06(-0.99%) |
Oct 02, 2024 | 207.08 | 208.95 | 205.69 | 207.29 | 5,810,253 | +0.25(+0.12%) |
Oct 01, 2024 | 208.90 | 209.09 | 206.19 | 207.04 | 8,538,268 | -3.82(-1.81%) |
Sep 30, 2024 | 206.31 | 210.96 | 205.26 | 210.86 | 8,676,794 | +0.36(+0.17%) |
Sep 27, 2024 | 210.65 | 212.44 | 209.33 | 210.50 | 7,032,450 | +0.72(+0.34%) |
Sep 26, 2024 | 211.13 | 211.70 | 209.01 | 209.78 | 7,804,983 | -0.41(-0.20%) |
Sep 25, 2024 | 211.68 | 212.24 | 208.61 | 210.19 | 8,975,395 | -1.40(-0.66%) |
Sep 24, 2024 | 211.15 | 212.95 | 210.37 | 211.59 | 7,322,685 | +0.15(+0.07%) |
Sep 23, 2024 | 211.00 | 211.80 | 209.99 | 211.44 | 7,223,260 | +0.35(+0.17%) |
Sep 20, 2024 | 209.93 | 211.41 | 209.50 | 211.09 | 20,885,012 | +0.61(+0.29%) |
Sep 19, 2024 | 209.78 | 211.91 | 207.34 | 210.48 | 11,694,596 | +2.95(+1.42%) |
Sep 18, 2024 | 209.01 | 211.34 | 206.70 | 207.53 | 8,263,037 | -1.72(-0.82%) |
Sep 17, 2024 | 207.73 | 209.93 | 207.66 | 209.25 | 7,733,589 | +1.39(+0.67%) |
Sep 16, 2024 | 205.83 | 208.21 | 205.59 | 207.86 | 8,634,094 | +3.54(+1.73%) |
Sep 13, 2024 | 206.86 | 207.85 | 203.02 | 204.32 | 10,226,788 | -2.28(-1.10%) |
Sep 12, 2024 | 207.65 | 208.78 | 204.89 | 206.60 | 9,054,889 | -0.63(-0.30%) |
Sep 11, 2024 | 205.25 | 207.70 | 201.83 | 207.23 | 13,655,142 | +1.67(+0.81%) |
Sep 10, 2024 | 218.60 | 218.64 | 200.61 | 205.56 | 28,401,210 | -11.25(-5.19%) |
Sep 09, 2024 | 215.19 | 218.15 | 214.18 | 216.81 | 8,909,921 | +4.35(+2.05%) |
Sep 06, 2024 | 217.60 | 218.74 | 211.09 | 212.46 | 7,777,021 | -5.17(-2.38%) |
Sep 05, 2024 | 220.15 | 220.80 | 216.03 | 217.63 | 8,067,059 | -1.70(-0.78%) |
Sep 04, 2024 | 221.04 | 222.07 | 217.21 | 219.33 | 7,389,239 | -0.97(-0.44%) |
Sep 03, 2024 | 222.30 | 224.10 | 219.24 | 220.30 | 8,955,536 | -4.50(-2.00%) |
Aug 30, 2024 | 222.50 | 225.48 | 221.93 | 224.80 | 8,574,187 | +2.59(+1.17%) |
Aug 29, 2024 | 222.15 | 222.98 | 218.94 | 222.21 | 6,415,430 | +0.92(+0.42%) |
Aug 28, 2024 | 219.25 | 222.21 | 219.19 | 221.29 | 6,504,747 | +1.11(+0.50%) |
Aug 27, 2024 | 219.51 | 220.42 | 219.19 | 220.18 | 5,192,021 | +1.01(+0.46%) |
Aug 26, 2024 | 219.01 | 219.68 | 218.05 | 219.17 | 5,104,063 | +0.86(+0.39%) |
Aug 23, 2024 | 217.60 | 219.19 | 216.50 | 218.31 | 7,214,022 | +1.68(+0.78%) |
Aug 22, 2024 | 214.58 | 216.80 | 214.34 | 216.63 | 5,246,831 | +2.03(+0.95%) |
Aug 21, 2024 | 214.43 | 215.00 | 212.84 | 214.60 | 5,392,395 | +0.08(+0.04%) |
Aug 20, 2024 | 215.00 | 216.00 | 213.68 | 214.52 | 5,640,062 | -0.93(-0.43%) |
Aug 19, 2024 | 214.00 | 215.53 | 213.82 | 215.45 | 6,090,533 | +1.48(+0.69%) |
Aug 16, 2024 | 211.69 | 214.09 | 211.59 | 213.97 | 7,931,260 | +2.42(+1.14%) |
Aug 15, 2024 | 213.00 | 213.89 | 211.10 | 211.55 | 7,001,342 | +1.31(+0.62%) |
Aug 14, 2024 | 207.74 | 210.75 | 207.12 | 210.24 | 7,000,402 | +2.30(+1.11%) |
Aug 13, 2024 | 207.73 | 208.09 | 205.40 | 207.94 | 6,387,916 | +1.75(+0.85%) |
Aug 12, 2024 | 206.41 | 207.14 | 203.66 | 206.19 | 6,929,712 | +0.39(+0.19%) |
Aug 09, 2024 | 203.47 | 206.47 | 202.90 | 205.80 | 5,540,275 | +1.74(+0.85%) |
Aug 08, 2024 | 202.47 | 204.91 | 201.79 | 204.06 | 7,758,148 | +3.66(+1.83%) |
Aug 07, 2024 | 203.51 | 205.75 | 200.20 | 200.40 | 9,247,536 | +0.06(+0.03%) |
Aug 06, 2024 | 195.40 | 202.60 | 194.00 | 200.34 | 10,601,966 | +5.44(+2.79%) |
Aug 05, 2024 | 194.05 | 196.17 | 190.90 | 194.90 | 13,926,155 | -4.24(-2.13%) |
Aug 02, 2024 | 203.88 | 204.67 | 196.89 | 199.14 | 18,060,916 | -8.82(-4.24%) |