Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 244.90 | 246.91 | 241.56 | 242.35 | 1,621,316 | +1.41(+0.59%) |
Oct 03, 2024 | 235.36 | 242.48 | 235.00 | 240.94 | 1,682,475 | +3.79(+1.60%) |
Oct 02, 2024 | 240.60 | 240.60 | 233.33 | 237.15 | 2,238,763 | -3.51(-1.46%) |
Oct 01, 2024 | 243.94 | 244.50 | 237.53 | 240.66 | 2,631,615 | -3.75(-1.53%) |
Sep 30, 2024 | 243.16 | 245.41 | 241.54 | 244.41 | 1,188,854 | +0.79(+0.32%) |
Sep 27, 2024 | 245.43 | 245.62 | 242.54 | 243.62 | 1,237,943 | -1.81(-0.74%) |
Sep 26, 2024 | 244.99 | 245.79 | 241.59 | 245.43 | 1,516,939 | +2.06(+0.85%) |
Sep 25, 2024 | 245.26 | 246.12 | 242.50 | 243.37 | 1,262,908 | -3.58(-1.45%) |
Sep 24, 2024 | 245.06 | 249.31 | 244.58 | 246.95 | 1,350,890 | +1.92(+0.78%) |
Sep 23, 2024 | 248.92 | 249.17 | 244.06 | 245.03 | 1,383,978 | -3.26(-1.31%) |
Sep 20, 2024 | 246.49 | 249.17 | 246.18 | 248.29 | 3,902,045 | +0.86(+0.35%) |
Sep 19, 2024 | 256.50 | 257.21 | 247.03 | 247.43 | 2,769,007 | -1.04(-0.42%) |
Sep 18, 2024 | 248.09 | 251.44 | 243.49 | 248.47 | 2,770,642 | +0.35(+0.14%) |
Sep 17, 2024 | 251.10 | 253.50 | 247.22 | 248.12 | 1,696,403 | -1.09(-0.44%) |
Sep 16, 2024 | 250.22 | 253.39 | 247.44 | 249.21 | 1,658,362 | -0.84(-0.34%) |
Sep 13, 2024 | 251.13 | 253.27 | 249.76 | 250.05 | 1,506,819 | -1.14(-0.45%) |
Sep 12, 2024 | 256.38 | 256.75 | 250.68 | 251.19 | 1,888,175 | -4.43(-1.73%) |
Sep 11, 2024 | 256.00 | 256.00 | 247.84 | 255.62 | 1,912,859 | +0.04(+0.02%) |
Sep 10, 2024 | 256.18 | 256.18 | 252.32 | 255.58 | 1,801,773 | +2.06(+0.81%) |
Sep 09, 2024 | 248.71 | 255.83 | 248.39 | 253.52 | 2,741,684 | -1.08(-0.42%) |
Sep 06, 2024 | 257.93 | 259.62 | 251.25 | 254.60 | 2,252,080 | -1.19(-0.47%) |
Sep 05, 2024 | 255.75 | 257.28 | 253.20 | 255.79 | 1,446,723 | -2.81(-1.09%) |
Sep 04, 2024 | 258.90 | 260.10 | 257.07 | 258.60 | 1,172,497 | -1.72(-0.66%) |
Sep 03, 2024 | 262.99 | 265.56 | 258.81 | 260.32 | 1,584,496 | -2.87(-1.09%) |
Aug 30, 2024 | 262.41 | 264.45 | 260.35 | 263.19 | 1,707,435 | +0.83(+0.32%) |
Aug 29, 2024 | 262.40 | 265.34 | 261.11 | 262.36 | 1,435,033 | +2.06(+0.79%) |
Aug 28, 2024 | 263.98 | 264.78 | 257.95 | 260.30 | 1,851,194 | -4.38(-1.65%) |
Aug 27, 2024 | 260.00 | 266.82 | 259.43 | 264.68 | 2,588,106 | +4.31(+1.66%) |
Aug 26, 2024 | 260.00 | 262.50 | 257.45 | 260.37 | 3,196,826 | +0.42(+0.16%) |
Aug 23, 2024 | 264.99 | 265.70 | 254.51 | 259.95 | 9,701,866 | +28.87(+12.49%) |
Aug 22, 2024 | 234.65 | 236.74 | 230.54 | 231.08 | 5,100,719 | -2.43(-1.04%) |
Aug 21, 2024 | 233.00 | 234.53 | 232.29 | 233.51 | 2,209,593 | +1.05(+0.45%) |
Aug 20, 2024 | 232.63 | 234.44 | 231.03 | 232.46 | 1,546,912 | -0.17(-0.07%) |
Aug 19, 2024 | 229.94 | 232.70 | 229.50 | 232.63 | 2,107,757 | +0.89(+0.38%) |
Aug 16, 2024 | 232.09 | 232.97 | 230.32 | 231.74 | 1,580,289 | +0.18(+0.08%) |
Aug 15, 2024 | 225.85 | 232.71 | 225.30 | 231.56 | 2,753,661 | +8.72(+3.91%) |
Aug 14, 2024 | 216.29 | 223.62 | 216.16 | 222.84 | 2,347,207 | +6.45(+2.98%) |
Aug 13, 2024 | 210.49 | 217.45 | 209.73 | 216.39 | 1,819,095 | +5.82(+2.76%) |
Aug 12, 2024 | 211.95 | 213.40 | 209.88 | 210.57 | 2,238,969 | -1.38(-0.65%) |
Aug 09, 2024 | 212.50 | 213.46 | 211.40 | 211.95 | 2,072,777 | -0.23(-0.11%) |
Aug 08, 2024 | 212.68 | 214.11 | 210.68 | 212.18 | 2,014,413 | +1.97(+0.94%) |
Aug 07, 2024 | 213.34 | 220.05 | 210.07 | 210.21 | 1,918,202 | -1.04(-0.49%) |
Aug 06, 2024 | 209.39 | 214.04 | 207.72 | 211.25 | 2,431,290 | +3.50(+1.68%) |
Aug 05, 2024 | 199.99 | 212.00 | 199.81 | 207.75 | 3,103,802 | -7.11(-3.31%) |
Aug 02, 2024 | 218.48 | 220.00 | 212.13 | 214.86 | 2,467,116 | -7.72(-3.47%) |