Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 226.66 | 227.03 | 225.39 | 225.65 | 20,090,392 | -0.47(-0.21%) |
Oct 17, 2024 | 226.91 | 226.96 | 224.91 | 226.12 | 18,023,000 | -0.62(-0.27%) |
Oct 16, 2024 | 224.89 | 227.17 | 224.39 | 226.74 | 27,642,316 | +3.67(+1.65%) |
Oct 15, 2024 | 222.57 | 225.50 | 221.98 | 223.07 | 25,985,472 | +0.18(+0.08%) |
Oct 14, 2024 | 221.45 | 223.11 | 220.43 | 222.89 | 19,257,712 | +1.63(+0.74%) |
Oct 11, 2024 | 216.77 | 221.61 | 216.71 | 221.26 | 19,950,998 | +4.41(+2.03%) |
Oct 10, 2024 | 215.90 | 216.88 | 214.60 | 216.85 | 24,564,488 | -1.21(-0.55%) |
Oct 09, 2024 | 217.53 | 219.61 | 216.92 | 218.06 | 18,224,592 | +0.48(+0.22%) |
Oct 08, 2024 | 217.63 | 218.37 | 216.70 | 217.58 | 18,109,952 | +0.15(+0.07%) |
Oct 07, 2024 | 218.64 | 218.66 | 215.87 | 217.43 | 14,883,622 | -1.72(-0.78%) |
Oct 04, 2024 | 219.29 | 219.98 | 217.29 | 219.15 | 27,884,140 | +3.02(+1.40%) |
Oct 03, 2024 | 216.23 | 217.23 | 215.08 | 216.13 | 21,388,238 | -1.46(-0.67%) |
Oct 02, 2024 | 216.99 | 218.75 | 216.21 | 217.59 | 14,449,252 | -0.30(-0.14%) |
Oct 01, 2024 | 220.17 | 220.34 | 216.30 | 217.89 | 30,015,264 | -3.00(-1.36%) |
Sep 30, 2024 | 219.42 | 221.59 | 218.58 | 220.89 | 22,215,028 | +0.56(+0.25%) |
Sep 27, 2024 | 220.86 | 222.60 | 219.53 | 220.33 | 23,959,636 | +1.48(+0.68%) |
Sep 26, 2024 | 220.49 | 221.13 | 218.38 | 218.85 | 24,952,074 | +1.16(+0.53%) |
Sep 25, 2024 | 220.32 | 220.61 | 217.54 | 217.69 | 23,208,784 | -2.69(-1.22%) |
Sep 24, 2024 | 220.88 | 221.18 | 218.75 | 220.38 | 20,999,330 | +0.37(+0.17%) |
Sep 23, 2024 | 221.93 | 222.35 | 219.27 | 220.01 | 20,216,506 | -0.81(-0.37%) |
Sep 20, 2024 | 222.69 | 222.70 | 220.54 | 220.82 | 34,955,948 | -2.39(-1.07%) |
Sep 19, 2024 | 223.90 | 223.92 | 220.75 | 223.21 | 35,506,564 | +4.50(+2.06%) |
Sep 18, 2024 | 218.48 | 224.18 | 217.51 | 218.70 | 54,174,656 | +0.04(+0.02%) |
Sep 17, 2024 | 218.83 | 221.05 | 217.73 | 218.66 | 35,842,276 | +1.79(+0.83%) |
Sep 16, 2024 | 216.89 | 217.54 | 215.41 | 216.87 | 23,463,686 | +0.78(+0.36%) |
Sep 13, 2024 | 213.30 | 216.51 | 213.21 | 216.09 | 37,988,524 | +5.20(+2.47%) |
Sep 12, 2024 | 209.20 | 212.06 | 207.70 | 210.89 | 27,726,362 | +2.68(+1.29%) |
Sep 11, 2024 | 206.76 | 208.54 | 203.52 | 208.21 | 27,228,906 | +0.61(+0.29%) |
Sep 10, 2024 | 208.01 | 208.15 | 205.09 | 207.60 | 23,293,996 | -0.17(-0.08%) |
Sep 09, 2024 | 207.44 | 209.54 | 206.81 | 207.77 | 23,642,694 | +0.58(+0.28%) |
Sep 06, 2024 | 211.21 | 212.47 | 206.44 | 207.19 | 34,827,856 | -4.02(-1.90%) |
Sep 05, 2024 | 212.81 | 213.30 | 210.20 | 211.21 | 24,267,830 | -1.06(-0.50%) |
Sep 04, 2024 | 212.04 | 214.64 | 210.98 | 212.27 | 23,815,474 | -0.36(-0.17%) |
Sep 03, 2024 | 217.39 | 218.62 | 212.19 | 212.62 | 31,361,396 | -6.71(-3.06%) |
Aug 30, 2024 | 218.96 | 219.75 | 216.66 | 219.33 | 23,089,022 | +1.27(+0.58%) |
Aug 29, 2024 | 218.04 | 220.23 | 216.41 | 218.07 | 24,874,010 | +1.55(+0.71%) |
Aug 28, 2024 | 217.13 | 218.37 | 215.53 | 216.52 | 19,737,174 | -1.48(-0.68%) |
Aug 27, 2024 | 218.17 | 218.62 | 216.97 | 218.00 | 19,626,054 | -1.70(-0.78%) |
Aug 26, 2024 | 221.18 | 221.69 | 219.33 | 219.70 | 24,973,248 | +0.07(+0.03%) |
Aug 23, 2024 | 214.45 | 220.33 | 214.06 | 219.63 | 40,139,784 | +6.80(+3.19%) |
Aug 22, 2024 | 214.84 | 215.63 | 212.41 | 212.83 | 18,135,734 | -1.89(-0.88%) |
Aug 21, 2024 | 213.55 | 214.93 | 212.10 | 214.73 | 19,656,030 | +2.76(+1.30%) |
Aug 20, 2024 | 214.16 | 214.22 | 211.33 | 211.97 | 21,920,968 | -2.50(-1.17%) |
Aug 19, 2024 | 212.24 | 214.48 | 212.10 | 214.47 | 17,266,078 | +2.59(+1.22%) |
Aug 16, 2024 | 210.65 | 213.25 | 210.56 | 211.88 | 30,644,650 | +0.56(+0.26%) |
Aug 15, 2024 | 210.54 | 212.38 | 209.20 | 211.32 | 42,712,120 | +5.34(+2.59%) |
Aug 14, 2024 | 207.92 | 208.04 | 205.04 | 205.98 | 25,426,288 | -1.29(-0.62%) |
Aug 13, 2024 | 205.39 | 207.67 | 204.16 | 207.26 | 25,550,764 | +3.36(+1.65%) |
Aug 12, 2024 | 205.91 | 206.28 | 203.13 | 203.90 | 20,390,944 | -1.85(-0.90%) |
Aug 09, 2024 | 206.35 | 206.42 | 204.24 | 205.76 | 21,196,746 | -0.43(-0.21%) |
Aug 08, 2024 | 203.72 | 206.30 | 202.48 | 206.19 | 26,568,658 | +4.89(+2.43%) |
Aug 07, 2024 | 207.14 | 207.25 | 200.88 | 201.29 | 30,550,602 | -2.41(-1.18%) |
Aug 06, 2024 | 202.32 | 206.54 | 200.52 | 203.71 | 37,259,252 | +2.19(+1.09%) |
Aug 05, 2024 | 197.23 | 204.04 | 196.03 | 201.51 | 65,839,584 | -6.70(-3.22%) |
Aug 02, 2024 | 208.14 | 210.47 | 206.29 | 208.21 | 67,414,400 | -7.63(-3.54%) |