Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 269.57 | 271.33 | 268.13 | 270.60 | 597,622 | +1.03(+0.38%) |
Oct 15, 2024 | 271.33 | 273.41 | 268.91 | 269.57 | 500,668 | +0.34(+0.13%) |
Oct 14, 2024 | 268.28 | 269.64 | 267.02 | 269.23 | 601,779 | +1.00(+0.37%) |
Oct 11, 2024 | 270.08 | 270.08 | 266.97 | 268.23 | 484,825 | -0.05(-0.02%) |
Oct 10, 2024 | 275.91 | 275.96 | 266.44 | 268.28 | 666,440 | -8.78(-3.17%) |
Oct 09, 2024 | 272.22 | 277.27 | 271.53 | 277.06 | 609,644 | +4.84(+1.78%) |
Oct 08, 2024 | 267.27 | 272.62 | 267.27 | 272.22 | 563,017 | +6.28(+2.36%) |
Oct 07, 2024 | 265.58 | 267.73 | 264.48 | 265.94 | 567,139 | +0.27(+0.10%) |
Oct 04, 2024 | 270.02 | 270.47 | 263.97 | 265.67 | 761,872 | -5.00(-1.85%) |
Oct 03, 2024 | 267.02 | 271.60 | 265.83 | 270.67 | 1,363,586 | +2.71(+1.01%) |
Oct 02, 2024 | 266.63 | 268.19 | 264.88 | 267.96 | 557,513 | -0.66(-0.25%) |
Oct 01, 2024 | 269.29 | 270.08 | 267.36 | 268.62 | 898,221 | +0.66(+0.25%) |
Sep 30, 2024 | 264.25 | 268.45 | 262.82 | 267.96 | 794,824 | +3.71(+1.40%) |
Sep 27, 2024 | 266.06 | 266.49 | 264.09 | 264.25 | 751,965 | -0.74(-0.28%) |
Sep 26, 2024 | 265.00 | 266.24 | 263.62 | 264.99 | 484,851 | -0.17(-0.06%) |
Sep 25, 2024 | 264.99 | 266.17 | 264.68 | 265.16 | 497,554 | +0.37(+0.14%) |
Sep 24, 2024 | 264.74 | 265.27 | 261.75 | 264.79 | 619,037 | -0.48(-0.18%) |
Sep 23, 2024 | 265.90 | 266.57 | 263.83 | 265.27 | 506,686 | +0.42(+0.16%) |
Sep 20, 2024 | 265.09 | 265.98 | 263.42 | 264.85 | 1,639,885 | -1.11(-0.42%) |
Sep 19, 2024 | 267.65 | 267.65 | 265.04 | 265.96 | 692,607 | +1.20(+0.45%) |
Sep 18, 2024 | 266.36 | 266.50 | 263.49 | 264.76 | 807,461 | -2.26(-0.85%) |
Sep 17, 2024 | 269.18 | 269.21 | 266.31 | 267.02 | 564,070 | -2.38(-0.88%) |
Sep 16, 2024 | 270.87 | 272.52 | 268.54 | 269.40 | 873,460 | +0.61(+0.23%) |
Sep 13, 2024 | 269.37 | 270.65 | 266.31 | 268.79 | 1,023,297 | -0.19(-0.07%) |
Sep 12, 2024 | 271.24 | 271.32 | 266.86 | 268.98 | 794,691 | -2.26(-0.83%) |
Sep 11, 2024 | 271.30 | 271.54 | 264.44 | 271.24 | 926,354 | -1.97(-0.72%) |
Sep 10, 2024 | 273.63 | 275.21 | 271.32 | 273.20 | 667,537 | +0.35(+0.13%) |
Sep 09, 2024 | 272.46 | 274.15 | 270.92 | 272.85 | 792,557 | +1.59(+0.59%) |
Sep 06, 2024 | 273.70 | 274.17 | 269.86 | 271.27 | 835,465 | -1.84(-0.67%) |
Sep 05, 2024 | 273.22 | 273.34 | 269.85 | 273.10 | 616,263 | -0.59(-0.22%) |
Sep 04, 2024 | 273.27 | 274.46 | 270.64 | 273.69 | 649,086 | -0.27(-0.10%) |
Sep 03, 2024 | 272.44 | 275.82 | 271.75 | 273.96 | 504,349 | +1.54(+0.56%) |
Aug 30, 2024 | 272.44 | 274.59 | 270.24 | 272.43 | 659,952 | +1.11(+0.41%) |
Aug 29, 2024 | 271.31 | 272.52 | 268.51 | 271.32 | 343,414 | +0.24(+0.09%) |
Aug 28, 2024 | 269.89 | 272.89 | 266.73 | 271.08 | 471,581 | +2.55(+0.95%) |
Aug 27, 2024 | 267.59 | 270.81 | 267.59 | 268.53 | 562,700 | +0.94(+0.35%) |
Aug 26, 2024 | 268.45 | 270.77 | 267.15 | 267.59 | 534,640 | -0.17(-0.06%) |
Aug 23, 2024 | 271.05 | 272.31 | 267.23 | 267.76 | 436,135 | -1.78(-0.66%) |
Aug 22, 2024 | 267.63 | 270.35 | 267.63 | 269.54 | 554,054 | +0.55(+0.20%) |
Aug 21, 2024 | 269.15 | 270.31 | 267.55 | 268.99 | 409,935 | +0.69(+0.26%) |
Aug 20, 2024 | 267.61 | 268.81 | 267.22 | 268.30 | 590,446 | -0.49(-0.18%) |
Aug 19, 2024 | 266.35 | 269.36 | 266.27 | 268.79 | 553,422 | +2.55(+0.96%) |
Aug 16, 2024 | 265.80 | 267.52 | 264.94 | 266.24 | 1,303,694 | +0.49(+0.18%) |
Aug 15, 2024 | 268.20 | 269.57 | 265.31 | 265.75 | 491,064 | -2.45(-0.91%) |
Aug 14, 2024 | 264.90 | 268.59 | 264.68 | 268.20 | 520,314 | +2.95(+1.11%) |
Aug 13, 2024 | 263.75 | 266.88 | 263.30 | 265.25 | 546,263 | +3.27(+1.25%) |
Aug 12, 2024 | 262.15 | 264.58 | 259.79 | 261.98 | 455,642 | -1.76(-0.67%) |
Aug 09, 2024 | 263.58 | 264.02 | 262.07 | 263.74 | 371,235 | -0.48(-0.18%) |
Aug 08, 2024 | 260.62 | 264.89 | 260.34 | 264.22 | 673,321 | +4.28(+1.65%) |
Aug 07, 2024 | 260.55 | 265.01 | 259.79 | 259.93 | 783,160 | -0.63(-0.24%) |
Aug 06, 2024 | 260.24 | 264.96 | 260.07 | 260.56 | 774,963 | -1.34(-0.51%) |
Aug 05, 2024 | 272.31 | 272.31 | 258.85 | 261.90 | 1,356,657 | -4.37(-1.64%) |
Aug 02, 2024 | 262.22 | 266.45 | 261.73 | 266.27 | 1,235,704 | +5.28(+2.02%) |
|