Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 272.53 | 275.51 | 271.31 | 274.38 | 1,949,851 | +2.40(+0.88%) |
Oct 17, 2024 | 277.50 | 279.41 | 270.97 | 271.98 | 3,222,087 | +3.95(+1.47%) |
Oct 16, 2024 | 271.00 | 271.81 | 266.30 | 268.03 | 2,820,009 | -4.65(-1.71%) |
Oct 15, 2024 | 272.38 | 275.52 | 271.81 | 272.68 | 1,905,385 | +1.12(+0.41%) |
Oct 14, 2024 | 270.40 | 272.31 | 268.87 | 271.56 | 1,901,429 | +1.23(+0.45%) |
Oct 11, 2024 | 267.64 | 272.15 | 267.12 | 270.33 | 1,747,178 | +3.88(+1.46%) |
Oct 10, 2024 | 268.37 | 269.12 | 265.50 | 266.45 | 1,535,705 | -2.78(-1.03%) |
Oct 09, 2024 | 269.78 | 270.48 | 266.82 | 269.23 | 1,507,979 | +0.42(+0.16%) |
Oct 08, 2024 | 266.98 | 270.35 | 266.50 | 268.81 | 1,431,902 | +0.02(+0.01%) |
Oct 07, 2024 | 268.50 | 270.50 | 267.47 | 268.79 | 1,153,298 | -1.24(-0.46%) |
Oct 04, 2024 | 271.56 | 272.56 | 268.65 | 270.03 | 1,132,664 | -0.49(-0.18%) |
Oct 03, 2024 | 272.86 | 273.30 | 269.57 | 270.52 | 1,332,097 | -3.39(-1.24%) |
Oct 02, 2024 | 274.49 | 275.60 | 271.03 | 273.91 | 1,111,814 | -0.65(-0.24%) |
Oct 01, 2024 | 278.62 | 278.62 | 273.02 | 274.56 | 1,367,220 | -3.46(-1.24%) |
Sep 30, 2024 | 275.73 | 278.33 | 273.74 | 278.02 | 1,502,193 | +2.58(+0.94%) |
Sep 27, 2024 | 277.49 | 279.59 | 275.39 | 275.44 | 1,337,458 | -1.22(-0.44%) |
Sep 26, 2024 | 272.58 | 279.63 | 270.65 | 276.66 | 2,716,173 | +9.04(+3.38%) |
Sep 25, 2024 | 275.90 | 275.94 | 266.60 | 267.62 | 2,537,855 | -6.31(-2.30%) |
Sep 24, 2024 | 272.27 | 275.46 | 270.78 | 273.93 | 2,837,167 | +1.05(+0.38%) |
Sep 23, 2024 | 273.46 | 274.64 | 271.56 | 272.88 | 1,956,486 | +0.52(+0.19%) |
Sep 20, 2024 | 275.01 | 275.01 | 270.00 | 272.36 | 9,276,356 | -3.80(-1.37%) |
Sep 19, 2024 | 275.17 | 278.02 | 273.33 | 276.16 | 3,297,192 | +4.53(+1.67%) |
Sep 18, 2024 | 271.42 | 275.60 | 267.78 | 271.63 | 2,481,372 | -0.57(-0.21%) |
Sep 17, 2024 | 275.63 | 276.16 | 270.80 | 272.20 | 2,160,698 | -3.56(-1.29%) |
Sep 16, 2024 | 276.42 | 278.01 | 275.23 | 275.76 | 1,906,410 | +1.78(+0.65%) |
Sep 13, 2024 | 272.63 | 274.64 | 271.05 | 273.98 | 2,250,671 | +1.76(+0.65%) |
Sep 12, 2024 | 271.51 | 272.76 | 267.30 | 272.22 | 2,609,116 | +0.51(+0.19%) |
Sep 11, 2024 | 273.51 | 273.51 | 268.07 | 271.71 | 2,538,764 | -2.74(-1.00%) |
Sep 10, 2024 | 272.73 | 274.76 | 270.17 | 274.45 | 2,269,962 | +1.63(+0.60%) |
Sep 09, 2024 | 267.36 | 272.91 | 266.02 | 272.82 | 3,227,072 | +6.88(+2.59%) |
Sep 06, 2024 | 265.26 | 269.85 | 264.81 | 265.94 | 3,327,975 | +1.49(+0.56%) |
Sep 05, 2024 | 264.07 | 265.70 | 261.33 | 264.45 | 1,765,844 | +0.22(+0.08%) |
Sep 04, 2024 | 261.98 | 264.86 | 260.83 | 264.23 | 1,734,450 | +0.26(+0.10%) |
Sep 03, 2024 | 266.79 | 268.94 | 262.33 | 263.97 | 2,327,740 | -5.08(-1.89%) |
Aug 30, 2024 | 268.04 | 269.05 | 265.33 | 269.05 | 4,604,670 | +2.29(+0.86%) |
Aug 29, 2024 | 266.77 | 268.28 | 264.75 | 266.76 | 1,905,908 | +0.96(+0.36%) |
Aug 28, 2024 | 267.77 | 268.71 | 264.95 | 265.80 | 1,694,674 | -2.76(-1.03%) |
Aug 27, 2024 | 268.41 | 269.29 | 266.91 | 268.56 | 1,555,731 | +0.75(+0.28%) |
Aug 26, 2024 | 269.67 | 270.07 | 267.11 | 267.81 | 1,253,427 | -1.41(-0.52%) |
Aug 23, 2024 | 268.99 | 270.47 | 266.06 | 269.22 | 1,465,443 | +1.65(+0.62%) |
Aug 22, 2024 | 271.96 | 271.96 | 266.99 | 267.57 | 1,664,438 | -3.27(-1.21%) |
Aug 21, 2024 | 271.75 | 273.48 | 269.46 | 270.84 | 1,473,816 | -0.56(-0.21%) |
Aug 20, 2024 | 271.57 | 273.43 | 271.57 | 271.39 | 1,410,836 | +0.39(+0.14%) |
Aug 19, 2024 | 269.74 | 272.00 | 268.95 | 271.01 | 1,604,578 | +1.95(+0.72%) |
Aug 16, 2024 | 268.62 | 269.45 | 266.48 | 269.06 | 1,748,161 | -0.01(-0.00%) |
Aug 15, 2024 | 269.74 | 270.44 | 266.72 | 269.07 | 1,655,157 | +1.25(+0.47%) |
Aug 14, 2024 | 268.22 | 268.78 | 265.55 | 267.82 | 1,359,118 | -0.63(-0.23%) |
Aug 13, 2024 | 267.80 | 269.99 | 266.87 | 268.45 | 1,859,778 | +1.51(+0.56%) |
Aug 12, 2024 | 267.98 | 268.02 | 264.02 | 266.94 | 2,101,816 | -0.91(-0.34%) |
Aug 09, 2024 | 268.15 | 270.12 | 266.45 | 267.85 | 2,019,742 | -0.53(-0.20%) |
Aug 08, 2024 | 264.83 | 269.20 | 263.19 | 268.38 | 2,267,318 | +5.32(+2.02%) |
Aug 07, 2024 | 269.74 | 270.77 | 262.65 | 263.05 | 2,808,114 | -5.66(-2.10%) |
Aug 06, 2024 | 270.77 | 273.80 | 268.43 | 268.71 | 2,766,318 | -0.35(-0.13%) |
Aug 05, 2024 | 268.94 | 273.00 | 265.51 | 269.06 | 2,635,207 | -7.42(-2.68%) |
Aug 02, 2024 | 279.18 | 279.18 | 271.88 | 276.48 | 3,116,253 | -4.01(-1.43%) |