Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 279.06 | 285.64 | 278.32 | 284.50 | 335,809 | +6.40(+2.30%) |
Oct 11, 2024 | 277.74 | 280.78 | 276.98 | 278.10 | 313,457 | +1.67(+0.60%) |
Oct 10, 2024 | 275.26 | 276.93 | 273.18 | 276.43 | 367,187 | +1.02(+0.37%) |
Oct 09, 2024 | 274.21 | 276.72 | 273.18 | 275.41 | 189,868 | -0.48(-0.17%) |
Oct 08, 2024 | 275.76 | 279.55 | 275.70 | 275.89 | 239,447 | +2.13(+0.78%) |
Oct 07, 2024 | 275.33 | 275.94 | 271.79 | 273.76 | 266,204 | +0.11(+0.04%) |
Oct 04, 2024 | 275.27 | 276.27 | 271.13 | 273.65 | 482,354 | -0.29(-0.11%) |
Oct 03, 2024 | 256.32 | 274.57 | 256.32 | 273.94 | 736,902 | +19.02(+7.46%) |
Oct 02, 2024 | 255.55 | 257.29 | 253.12 | 254.92 | 345,217 | -0.93(-0.36%) |
Oct 01, 2024 | 255.74 | 257.60 | 253.21 | 255.85 | 366,807 | -0.35(-0.14%) |
Sep 30, 2024 | 255.02 | 257.70 | 253.04 | 256.20 | 444,692 | +1.36(+0.53%) |
Sep 27, 2024 | 256.38 | 257.62 | 254.03 | 254.84 | 306,081 | +0.65(+0.26%) |
Sep 26, 2024 | 256.11 | 256.95 | 252.13 | 254.19 | 374,718 | -0.19(-0.07%) |
Sep 25, 2024 | 260.28 | 260.72 | 253.76 | 254.38 | 271,385 | -6.57(-2.52%) |
Sep 24, 2024 | 257.59 | 260.96 | 255.82 | 260.95 | 314,416 | +3.46(+1.34%) |
Sep 23, 2024 | 258.99 | 259.04 | 255.65 | 257.49 | 299,213 | +0.22(+0.09%) |
Sep 20, 2024 | 258.40 | 259.66 | 255.41 | 257.27 | 1,608,815 | -2.06(-0.79%) |
Sep 19, 2024 | 262.42 | 263.45 | 255.46 | 259.33 | 507,900 | -0.50(-0.19%) |
Sep 18, 2024 | 259.18 | 264.10 | 257.07 | 259.83 | 465,101 | +1.45(+0.56%) |
Sep 17, 2024 | 259.18 | 259.18 | 255.05 | 258.38 | 299,993 | -0.62(-0.24%) |
Sep 16, 2024 | 256.54 | 259.10 | 255.26 | 259.00 | 200,394 | +1.87(+0.73%) |
Sep 13, 2024 | 257.81 | 258.22 | 253.91 | 257.13 | 210,999 | +0.72(+0.28%) |
Sep 12, 2024 | 256.32 | 256.86 | 252.46 | 256.41 | 255,218 | +1.00(+0.39%) |
Sep 11, 2024 | 255.60 | 256.30 | 251.33 | 255.41 | 290,044 | -2.54(-0.98%) |
Sep 10, 2024 | 258.23 | 259.86 | 255.28 | 257.95 | 382,736 | +0.15(+0.06%) |
Sep 09, 2024 | 256.94 | 261.46 | 256.00 | 257.80 | 390,214 | +0.95(+0.37%) |
Sep 06, 2024 | 259.39 | 263.85 | 254.47 | 256.85 | 594,943 | -1.17(-0.45%) |
Sep 05, 2024 | 250.00 | 260.22 | 246.90 | 258.02 | 887,233 | +16.16(+6.68%) |
Sep 04, 2024 | 241.22 | 242.59 | 238.83 | 241.86 | 387,739 | +0.71(+0.29%) |
Sep 03, 2024 | 240.73 | 241.73 | 235.56 | 241.15 | 352,247 | -1.24(-0.51%) |
Aug 30, 2024 | 246.02 | 248.31 | 240.28 | 242.39 | 394,161 | -3.64(-1.48%) |
Aug 29, 2024 | 241.92 | 247.54 | 240.17 | 246.03 | 438,980 | +8.41(+3.54%) |
Aug 28, 2024 | 235.76 | 238.58 | 235.76 | 237.62 | 263,680 | +2.02(+0.86%) |
Aug 27, 2024 | 236.24 | 236.76 | 234.22 | 235.60 | 120,331 | -1.17(-0.49%) |
Aug 26, 2024 | 237.09 | 238.42 | 234.40 | 236.77 | 209,956 | +0.95(+0.40%) |
Aug 23, 2024 | 236.37 | 237.85 | 234.09 | 235.82 | 184,495 | +0.30(+0.13%) |
Aug 22, 2024 | 232.62 | 235.59 | 231.15 | 235.52 | 271,834 | +2.90(+1.25%) |
Aug 21, 2024 | 231.28 | 232.85 | 228.94 | 232.62 | 321,777 | +2.17(+0.94%) |
Aug 20, 2024 | 234.77 | 234.77 | 229.97 | 230.45 | 219,765 | -4.00(-1.70%) |
Aug 19, 2024 | 233.34 | 236.55 | 232.99 | 234.45 | 262,125 | +1.20(+0.51%) |
Aug 16, 2024 | 233.15 | 235.21 | 231.46 | 233.25 | 357,079 | +0.10(+0.04%) |
Aug 15, 2024 | 241.78 | 242.18 | 232.82 | 233.15 | 459,642 | -7.03(-2.93%) |
Aug 14, 2024 | 240.09 | 241.37 | 238.50 | 240.18 | 307,554 | -0.09(-0.04%) |
Aug 13, 2024 | 235.96 | 241.23 | 235.96 | 240.27 | 384,281 | +6.07(+2.59%) |
Aug 12, 2024 | 233.99 | 236.81 | 232.33 | 234.20 | 248,451 | -1.11(-0.47%) |
Aug 09, 2024 | 231.15 | 236.22 | 229.42 | 235.30 | 256,623 | +4.16(+1.80%) |
Aug 08, 2024 | 227.26 | 234.47 | 226.94 | 231.15 | 301,459 | +2.55(+1.12%) |
Aug 07, 2024 | 235.12 | 235.96 | 227.82 | 228.60 | 357,437 | -5.23(-2.24%) |
Aug 06, 2024 | 233.00 | 238.09 | 228.13 | 233.83 | 631,840 | +11.64(+5.24%) |
Aug 05, 2024 | 230.30 | 230.30 | 220.92 | 222.19 | 764,593 | -11.69(-5.00%) |
Aug 02, 2024 | 218.65 | 236.93 | 217.90 | 233.88 | 739,030 | +13.37(+6.06%) |