Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 262.24 | 262.46 | 258.67 | 259.07 | 61,976 | -3.17(-1.21%) |
Oct 17, 2024 | 260.00 | 262.86 | 259.08 | 262.24 | 74,548 | +5.47(+2.13%) |
Oct 16, 2024 | 259.51 | 261.85 | 256.02 | 256.77 | 165,053 | -0.78(-0.30%) |
Oct 15, 2024 | 261.10 | 264.29 | 257.26 | 257.55 | 125,517 | -3.95(-1.51%) |
Oct 14, 2024 | 257.53 | 262.00 | 257.53 | 261.50 | 115,558 | +4.16(+1.62%) |
Oct 11, 2024 | 253.00 | 258.65 | 251.82 | 257.34 | 100,299 | +4.32(+1.71%) |
Oct 10, 2024 | 255.69 | 255.87 | 252.06 | 253.02 | 99,016 | -5.59(-2.16%) |
Oct 09, 2024 | 257.03 | 260.99 | 257.03 | 258.61 | 54,987 | +1.76(+0.69%) |
Oct 08, 2024 | 259.48 | 260.12 | 255.57 | 256.85 | 63,809 | -3.21(-1.23%) |
Oct 07, 2024 | 257.24 | 260.85 | 256.29 | 260.06 | 54,300 | +1.67(+0.65%) |
Oct 04, 2024 | 258.45 | 259.48 | 256.25 | 258.39 | 45,260 | +4.05(+1.59%) |
Oct 03, 2024 | 257.32 | 258.02 | 253.84 | 254.34 | 94,130 | -4.41(-1.70%) |
Oct 02, 2024 | 260.05 | 261.21 | 258.23 | 258.75 | 68,374 | -1.89(-0.73%) |
Oct 01, 2024 | 264.66 | 265.70 | 258.36 | 260.64 | 81,773 | -4.61(-1.74%) |
Sep 30, 2024 | 263.18 | 265.92 | 261.52 | 265.25 | 81,542 | +0.94(+0.36%) |
Sep 27, 2024 | 267.81 | 269.66 | 262.49 | 264.31 | 83,796 | -2.45(-0.92%) |
Sep 26, 2024 | 261.44 | 267.04 | 261.00 | 266.76 | 71,707 | +10.02(+3.90%) |
Sep 25, 2024 | 261.05 | 261.05 | 254.97 | 256.74 | 82,923 | -3.28(-1.26%) |
Sep 24, 2024 | 260.78 | 262.35 | 258.86 | 260.02 | 67,333 | -0.34(-0.13%) |
Sep 23, 2024 | 262.27 | 263.75 | 259.45 | 260.36 | 77,630 | -0.14(-0.05%) |
Sep 20, 2024 | 263.05 | 263.07 | 258.92 | 260.50 | 233,977 | -4.05(-1.53%) |
Sep 19, 2024 | 260.00 | 265.01 | 258.38 | 264.55 | 151,160 | +11.59(+4.58%) |
Sep 18, 2024 | 255.28 | 259.97 | 250.18 | 252.96 | 68,267 | -1.28(-0.50%) |
Sep 17, 2024 | 253.77 | 257.01 | 252.35 | 254.24 | 55,077 | +1.82(+0.72%) |
Sep 16, 2024 | 249.61 | 253.54 | 248.24 | 252.42 | 91,763 | +2.41(+0.96%) |
Sep 13, 2024 | 246.55 | 250.13 | 245.23 | 250.01 | 86,628 | +5.54(+2.27%) |
Sep 12, 2024 | 246.75 | 247.55 | 244.40 | 244.47 | 81,364 | -2.07(-0.84%) |
Sep 11, 2024 | 244.28 | 247.06 | 240.22 | 246.54 | 160,393 | +2.07(+0.85%) |
Sep 10, 2024 | 248.49 | 248.49 | 244.11 | 244.47 | 114,367 | -4.44(-1.78%) |
Sep 09, 2024 | 251.78 | 252.75 | 248.17 | 248.91 | 102,302 | -2.01(-0.80%) |
Sep 06, 2024 | 256.29 | 256.29 | 250.79 | 250.92 | 85,303 | -4.81(-1.88%) |
Sep 05, 2024 | 259.46 | 259.46 | 255.13 | 255.73 | 94,202 | -3.89(-1.50%) |
Sep 04, 2024 | 256.11 | 260.80 | 253.27 | 259.62 | 150,687 | +2.20(+0.85%) |
Sep 03, 2024 | 269.80 | 269.80 | 256.18 | 257.42 | 139,037 | -14.78(-5.43%) |
Aug 30, 2024 | 272.19 | 273.82 | 269.42 | 272.20 | 204,001 | +2.58(+0.96%) |
Aug 29, 2024 | 271.08 | 274.50 | 268.73 | 269.62 | 95,103 | +1.38(+0.51%) |
Aug 28, 2024 | 267.51 | 270.68 | 265.88 | 268.24 | 111,314 | -0.29(-0.11%) |
Aug 27, 2024 | 268.36 | 269.69 | 266.29 | 268.53 | 118,672 | -1.01(-0.37%) |
Aug 26, 2024 | 273.66 | 275.56 | 269.20 | 269.54 | 102,835 | -3.61(-1.32%) |
Aug 23, 2024 | 270.71 | 275.47 | 268.42 | 273.15 | 192,237 | +3.89(+1.44%) |
Aug 22, 2024 | 271.30 | 272.13 | 267.60 | 269.26 | 234,036 | -1.04(-0.38%) |
Aug 21, 2024 | 265.07 | 271.13 | 263.24 | 270.30 | 136,653 | +6.16(+2.33%) |
Aug 20, 2024 | 261.32 | 264.82 | 261.26 | 264.14 | 162,820 | +1.88(+0.71%) |
Aug 19, 2024 | 255.27 | 262.86 | 255.27 | 262.26 | 169,464 | +6.14(+2.40%) |
Aug 16, 2024 | 259.63 | 262.08 | 255.12 | 256.12 | 148,846 | -3.98(-1.53%) |
Aug 15, 2024 | 256.43 | 260.96 | 252.32 | 260.10 | 122,945 | +8.93(+3.55%) |
Aug 14, 2024 | 252.65 | 252.69 | 248.13 | 251.17 | 107,870 | -0.86(-0.34%) |
Aug 13, 2024 | 244.42 | 252.03 | 243.11 | 252.03 | 151,485 | +11.94(+4.97%) |
Aug 12, 2024 | 242.72 | 242.83 | 237.38 | 240.09 | 62,846 | -2.06(-0.85%) |
Aug 09, 2024 | 242.47 | 244.46 | 239.94 | 242.14 | 81,285 | +0.15(+0.06%) |
Aug 08, 2024 | 235.77 | 242.17 | 235.77 | 241.99 | 81,472 | +8.70(+3.73%) |
Aug 07, 2024 | 239.70 | 241.14 | 232.27 | 233.30 | 86,202 | -2.80(-1.19%) |
Aug 06, 2024 | 239.56 | 239.69 | 234.29 | 236.10 | 158,093 | -2.20(-0.92%) |
Aug 05, 2024 | 236.32 | 243.25 | 232.62 | 238.30 | 101,422 | -8.16(-3.31%) |
Aug 02, 2024 | 251.06 | 257.11 | 243.54 | 246.46 | 87,428 | -11.58(-4.49%) |