Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2024 | 224.11 | 224.22 | 216.77 | 218.11 | 62,437,768 | -3.60(-1.63%) |
Jul 31, 2024 | 221.18 | 223.56 | 220.38 | 221.71 | 50,026,576 | +3.17(+1.45%) |
Jul 30, 2024 | 218.94 | 220.07 | 215.87 | 218.55 | 41,942,040 | +0.56(+0.26%) |
Jul 29, 2024 | 216.71 | 219.05 | 215.50 | 217.99 | 36,332,284 | +0.28(+0.13%) |
Jul 26, 2024 | 218.45 | 219.24 | 215.76 | 217.71 | 41,653,716 | +0.47(+0.22%) |
Jul 25, 2024 | 218.68 | 220.59 | 214.37 | 217.24 | 51,417,324 | -1.05(-0.48%) |
Jul 24, 2024 | 223.74 | 224.54 | 216.88 | 218.29 | 61,802,804 | -6.46(-2.88%) |
Jul 23, 2024 | 224.11 | 226.68 | 222.42 | 224.75 | 40,276,008 | +1.05(+0.47%) |
Jul 22, 2024 | 226.75 | 227.52 | 222.83 | 223.70 | 48,289,428 | -0.35(-0.16%) |
Jul 19, 2024 | 224.56 | 226.54 | 223.02 | 224.05 | 49,349,588 | +0.13(+0.06%) |
Jul 18, 2024 | 230.01 | 230.17 | 222.01 | 223.92 | 66,092,668 | -4.69(-2.05%) |
Jul 17, 2024 | 229.19 | 231.19 | 226.38 | 228.62 | 57,389,296 | -5.93(-2.53%) |
Jul 16, 2024 | 234.73 | 236.00 | 232.06 | 234.55 | 43,253,944 | +0.42(+0.18%) |
Jul 15, 2024 | 236.21 | 236.96 | 232.82 | 234.13 | 62,661,372 | +3.86(+1.67%) |
Jul 12, 2024 | 228.66 | 232.37 | 228.42 | 230.27 | 53,111,840 | +2.97(+1.30%) |
Jul 11, 2024 | 231.12 | 232.12 | 225.51 | 227.31 | 64,784,472 | -5.40(-2.32%) |
Jul 10, 2024 | 229.03 | 232.81 | 228.99 | 232.71 | 62,676,316 | +4.30(+1.88%) |
Jul 09, 2024 | 227.67 | 229.13 | 226.11 | 228.42 | 48,194,908 | +0.86(+0.38%) |
Jul 08, 2024 | 226.83 | 227.59 | 222.99 | 227.56 | 59,181,000 | +1.51(+0.67%) |
Jul 05, 2024 | 221.39 | 226.19 | 221.39 | 226.05 | 60,486,996 | +4.75(+2.15%) |
Jul 03, 2024 | 219.75 | 221.29 | 218.78 | 221.29 | 37,419,232 | +1.28(+0.58%) |
Jul 02, 2024 | 215.90 | 220.12 | 214.85 | 220.01 | 58,493,440 | +3.52(+1.62%) |