Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 231.92 | 232.65 | 230.17 | 232.20 | 4,715,402 | -0.68(-0.29%) |
Oct 17, 2024 | 232.00 | 233.15 | 230.66 | 232.88 | 5,040,177 | -0.79(-0.34%) |
Oct 16, 2024 | 232.11 | 233.88 | 231.12 | 233.67 | 2,846,604 | +0.71(+0.30%) |
Oct 15, 2024 | 236.40 | 237.37 | 232.71 | 232.96 | 3,348,060 | -2.30(-0.98%) |
Oct 14, 2024 | 233.57 | 236.12 | 233.17 | 235.26 | 2,524,425 | +2.00(+0.86%) |
Oct 11, 2024 | 233.25 | 233.44 | 230.46 | 233.26 | 3,501,840 | +0.24(+0.10%) |
Oct 10, 2024 | 235.10 | 235.83 | 231.81 | 233.02 | 3,141,933 | -1.28(-0.55%) |
Oct 09, 2024 | 229.20 | 234.95 | 228.50 | 234.30 | 5,158,256 | +5.68(+2.48%) |
Oct 08, 2024 | 228.11 | 229.34 | 227.04 | 228.62 | 3,245,285 | +1.50(+0.66%) |
Oct 07, 2024 | 225.38 | 227.67 | 225.02 | 227.12 | 3,457,838 | +1.12(+0.50%) |
Oct 04, 2024 | 223.75 | 226.08 | 223.27 | 226.00 | 3,554,345 | +3.28(+1.47%) |
Oct 03, 2024 | 219.50 | 222.83 | 219.27 | 222.72 | 3,787,951 | +2.99(+1.36%) |
Oct 02, 2024 | 218.31 | 220.20 | 215.80 | 219.73 | 3,341,227 | +0.38(+0.17%) |
Oct 01, 2024 | 220.63 | 221.10 | 215.90 | 219.35 | 3,547,814 | -1.73(-0.78%) |
Sep 30, 2024 | 220.65 | 221.32 | 219.02 | 221.08 | 3,544,178 | +0.24(+0.11%) |
Sep 27, 2024 | 223.00 | 224.15 | 220.77 | 220.84 | 3,830,340 | -2.59(-1.16%) |
Sep 26, 2024 | 222.11 | 224.00 | 221.35 | 223.43 | 2,672,678 | +2.20(+0.99%) |
Sep 25, 2024 | 221.17 | 221.85 | 220.16 | 221.23 | 2,537,444 | +0.26(+0.12%) |
Sep 24, 2024 | 219.78 | 221.19 | 218.16 | 220.97 | 3,184,104 | +0.47(+0.21%) |
Sep 23, 2024 | 218.00 | 220.62 | 217.27 | 220.50 | 4,074,207 | +2.80(+1.29%) |
Sep 20, 2024 | 214.33 | 217.85 | 213.74 | 217.70 | 9,958,983 | +3.81(+1.78%) |
Sep 19, 2024 | 218.01 | 218.48 | 210.37 | 213.89 | 5,279,407 | -1.05(-0.49%) |
Sep 18, 2024 | 214.13 | 216.86 | 213.59 | 214.94 | 3,482,847 | +0.81(+0.38%) |
Sep 17, 2024 | 217.25 | 218.84 | 213.00 | 214.13 | 5,634,580 | -3.03(-1.40%) |
Sep 16, 2024 | 215.88 | 217.90 | 215.52 | 217.16 | 4,176,588 | +2.37(+1.10%) |
Sep 13, 2024 | 212.48 | 216.09 | 212.13 | 214.79 | 4,572,347 | +3.18(+1.50%) |
Sep 12, 2024 | 210.00 | 212.65 | 208.26 | 211.61 | 4,616,159 | +1.72(+0.82%) |
Sep 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 5,554,141 | +4.57(+2.23%) |
Sep 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 3,070,468 | +1.79(+0.88%) |
Sep 09, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 3,704,921 | +2.79(+1.39%) |
Sep 06, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 3,304,493 | -1.85(-0.91%) |
Sep 05, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 3,229,280 | -1.52(-0.74%) |
Sep 04, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 3,142,317 | +2.83(+1.41%) |
Sep 03, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 3,874,379 | -0.85(-0.42%) |
Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 4,751,004 | +3.23(+1.62%) |
Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 2,989,313 | +0.44(+0.22%) |
Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 2,644,934 | -0.27(-0.14%) |
Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 2,619,039 | +0.75(+0.38%) |
Aug 26, 2024 | 196.00 | 198.34 | 195.90 | 197.98 | 2,567,123 | +1.88(+0.96%) |
Aug 23, 2024 | 196.79 | 197.38 | 194.39 | 196.10 | 2,321,963 | +0.14(+0.07%) |
Aug 22, 2024 | 197.25 | 197.92 | 195.57 | 195.96 | 1,969,397 | -1.25(-0.63%) |
Aug 21, 2024 | 195.97 | 197.33 | 194.12 | 197.21 | 2,579,043 | +1.18(+0.60%) |
Aug 20, 2024 | 194.59 | 196.21 | 193.75 | 196.03 | 1,789,903 | +1.30(+0.67%) |
Aug 19, 2024 | 193.84 | 195.53 | 193.72 | 194.73 | 2,361,348 | +0.95(+0.49%) |
Aug 16, 2024 | 193.58 | 194.35 | 192.86 | 193.78 | 2,494,473 | -0.17(-0.09%) |
Aug 15, 2024 | 193.51 | 194.25 | 193.28 | 193.95 | 2,471,707 | +1.63(+0.85%) |
Aug 14, 2024 | 191.15 | 193.09 | 190.73 | 192.32 | 1,898,743 | +1.33(+0.70%) |
Aug 13, 2024 | 190.29 | 191.31 | 189.21 | 190.99 | 2,178,669 | +1.51(+0.80%) |
Aug 12, 2024 | 191.25 | 191.58 | 189.00 | 189.48 | 2,290,375 | -1.97(-1.03%) |
Aug 09, 2024 | 191.18 | 192.63 | 189.04 | 191.45 | 2,773,708 | +0.51(+0.27%) |
Aug 08, 2024 | 185.87 | 191.21 | 185.38 | 190.94 | 3,744,427 | +5.76(+3.11%) |
Aug 07, 2024 | 186.45 | 188.22 | 185.08 | 185.18 | 3,833,462 | +0.00(+0.00%) |
Aug 06, 2024 | 183.10 | 187.26 | 182.05 | 185.18 | 3,664,227 | +3.46(+1.90%) |
Aug 05, 2024 | 182.95 | 183.65 | 180.23 | 181.72 | 5,015,099 | -5.76(-3.07%) |
Aug 02, 2024 | 187.14 | 187.62 | 184.09 | 187.48 | 4,594,807 | -0.54(-0.29%) |