Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 263.68 | 265.41 | 263.00 | 264.18 | 387,498 | -1.16(-0.44%) |
Oct 02, 2024 | 263.90 | 265.80 | 262.65 | 265.34 | 228,998 | +0.76(+0.29%) |
Oct 01, 2024 | 267.43 | 267.51 | 262.76 | 264.58 | 400,785 | -2.79(-1.04%) |
Sep 30, 2024 | 266.90 | 268.14 | 265.05 | 267.37 | 203,395 | -0.28(-0.10%) |
Sep 27, 2024 | 267.96 | 269.69 | 266.52 | 267.65 | 233,585 | +1.40(+0.53%) |
Sep 26, 2024 | 267.80 | 268.30 | 264.60 | 266.25 | 204,233 | +1.65(+0.62%) |
Sep 25, 2024 | 267.53 | 267.78 | 264.37 | 264.60 | 192,484 | -2.77(-1.03%) |
Sep 24, 2024 | 267.71 | 268.08 | 265.59 | 267.37 | 139,261 | +0.77(+0.29%) |
Sep 23, 2024 | 267.15 | 267.79 | 265.38 | 266.60 | 307,648 | +0.55(+0.21%) |
Sep 20, 2024 | 266.42 | 266.60 | 264.40 | 266.05 | 217,966 | -1.07(-0.40%) |
Sep 19, 2024 | 268.12 | 268.72 | 265.65 | 267.12 | 225,103 | +4.81(+1.83%) |
Sep 18, 2024 | 262.52 | 267.39 | 261.35 | 262.32 | 326,703 | -0.14(-0.05%) |
Sep 17, 2024 | 262.24 | 264.31 | 261.07 | 262.46 | 252,319 | +1.62(+0.62%) |
Sep 16, 2024 | 259.51 | 261.18 | 258.75 | 260.84 | 249,114 | +1.51(+0.58%) |
Sep 13, 2024 | 256.48 | 259.98 | 256.48 | 259.33 | 192,087 | +4.33(+1.70%) |
Sep 12, 2024 | 253.15 | 255.78 | 251.26 | 255.00 | 210,344 | +2.96(+1.17%) |
Sep 11, 2024 | 248.68 | 252.34 | 245.63 | 252.05 | 219,248 | +2.89(+1.16%) |
Sep 10, 2024 | 250.00 | 250.00 | 246.39 | 249.16 | 211,304 | -0.09(-0.04%) |
Sep 09, 2024 | 248.93 | 251.08 | 248.87 | 249.25 | 167,562 | +1.83(+0.74%) |
Sep 06, 2024 | 252.69 | 253.79 | 246.54 | 247.42 | 246,136 | -4.20(-1.67%) |
Sep 05, 2024 | 252.87 | 253.49 | 250.25 | 251.63 | 325,410 | -1.19(-0.47%) |
Sep 04, 2024 | 252.34 | 254.93 | 251.31 | 252.82 | 204,644 | -0.37(-0.15%) |
Sep 03, 2024 | 259.43 | 260.39 | 252.31 | 253.19 | 152,897 | -7.91(-3.03%) |
Aug 30, 2024 | 261.16 | 261.35 | 257.84 | 261.10 | 210,404 | +1.22(+0.47%) |
Aug 29, 2024 | 259.58 | 262.57 | 258.89 | 259.88 | 159,374 | +2.02(+0.78%) |
Aug 28, 2024 | 259.65 | 260.00 | 256.81 | 257.86 | 198,453 | -2.67(-1.02%) |
Aug 27, 2024 | 260.03 | 260.95 | 259.09 | 260.53 | 180,350 | -1.25(-0.48%) |
Aug 26, 2024 | 263.50 | 264.12 | 261.18 | 261.78 | 276,331 | -0.52(-0.20%) |
Aug 23, 2024 | 258.45 | 262.82 | 258.06 | 262.30 | 372,022 | +5.71(+2.23%) |
Aug 22, 2024 | 259.25 | 259.84 | 256.08 | 256.58 | 214,762 | -2.32(-0.89%) |
Aug 21, 2024 | 256.37 | 258.90 | 255.67 | 258.90 | 191,479 | +3.68(+1.44%) |
Aug 20, 2024 | 257.54 | 257.69 | 254.14 | 255.22 | 212,135 | -2.35(-0.91%) |
Aug 19, 2024 | 254.50 | 257.57 | 254.47 | 257.57 | 175,696 | +3.18(+1.25%) |
Aug 16, 2024 | 253.59 | 255.25 | 252.82 | 254.40 | 293,070 | -0.34(-0.13%) |
Aug 15, 2024 | 253.19 | 255.20 | 252.70 | 254.74 | 233,983 | +6.29(+2.53%) |
Aug 14, 2024 | 250.65 | 250.72 | 247.80 | 248.44 | 266,199 | -1.03(-0.41%) |
Aug 13, 2024 | 246.77 | 249.95 | 245.86 | 249.47 | 302,233 | +4.38(+1.79%) |
Aug 12, 2024 | 247.09 | 247.15 | 244.45 | 245.09 | 231,712 | -1.43(-0.58%) |
Aug 09, 2024 | 247.08 | 247.45 | 245.19 | 246.51 | 273,100 | -0.26(-0.10%) |
Aug 08, 2024 | 242.80 | 247.09 | 241.36 | 246.77 | 268,375 | +6.40(+2.66%) |
Aug 07, 2024 | 246.96 | 247.46 | 240.01 | 240.37 | 252,305 | -2.33(-0.96%) |
Aug 06, 2024 | 241.62 | 246.26 | 239.59 | 242.70 | 458,430 | +2.48(+1.03%) |
Aug 05, 2024 | 233.92 | 243.46 | 232.75 | 240.22 | 361,589 | -6.59(-2.67%) |
Aug 02, 2024 | 248.13 | 248.13 | 243.87 | 246.81 | 509,636 | -7.66(-3.01%) |