Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 268.26 | 268.77 | 267.54 | 268.33 | 174,158 | +1.04(+0.39%) |
Oct 17, 2024 | 268.88 | 268.88 | 267.29 | 267.29 | 201,817 | -0.10(-0.04%) |
Oct 16, 2024 | 266.29 | 267.55 | 265.82 | 267.39 | 143,621 | +1.30(+0.49%) |
Oct 15, 2024 | 268.22 | 268.48 | 265.67 | 266.09 | 203,952 | -2.23(-0.83%) |
Oct 14, 2024 | 266.89 | 268.63 | 266.75 | 268.32 | 136,525 | +2.32(+0.87%) |
Oct 11, 2024 | 264.38 | 266.42 | 264.35 | 266.00 | 114,900 | +1.49(+0.56%) |
Oct 10, 2024 | 264.10 | 265.11 | 263.84 | 264.51 | 129,949 | -0.23(-0.09%) |
Oct 09, 2024 | 263.10 | 265.09 | 262.70 | 264.74 | 144,584 | +1.64(+0.62%) |
Oct 08, 2024 | 261.54 | 263.23 | 261.32 | 263.10 | 258,534 | +2.83(+1.09%) |
Oct 07, 2024 | 262.14 | 262.38 | 259.97 | 260.27 | 180,406 | -2.74(-1.04%) |
Oct 04, 2024 | 262.52 | 263.08 | 260.74 | 263.01 | 138,747 | +2.69(+1.03%) |
Oct 03, 2024 | 260.25 | 261.37 | 259.45 | 260.32 | 262,110 | -0.66(-0.25%) |
Oct 02, 2024 | 260.39 | 261.33 | 259.33 | 260.98 | 164,158 | +0.03(+0.01%) |
Oct 01, 2024 | 262.99 | 262.99 | 259.67 | 260.95 | 254,454 | -2.34(-0.89%) |
Sep 30, 2024 | 261.69 | 263.40 | 260.67 | 263.29 | 204,834 | +1.18(+0.45%) |
Sep 27, 2024 | 263.10 | 263.27 | 261.71 | 262.11 | 130,598 | -0.49(-0.19%) |
Sep 26, 2024 | 263.38 | 263.38 | 261.50 | 262.60 | 116,000 | +1.14(+0.43%) |
Sep 25, 2024 | 261.96 | 262.36 | 261.03 | 261.46 | 142,200 | -0.72(-0.27%) |
Sep 24, 2024 | 261.89 | 262.18 | 260.47 | 262.18 | 174,396 | +0.76(+0.29%) |
Sep 23, 2024 | 261.17 | 261.61 | 260.71 | 261.43 | 127,150 | +0.80(+0.31%) |
Sep 20, 2024 | 260.72 | 261.21 | 259.33 | 260.63 | 203,490 | -0.63(-0.24%) |
Sep 19, 2024 | 261.07 | 262.05 | 259.88 | 261.25 | 161,958 | +4.48(+1.74%) |
Sep 18, 2024 | 257.88 | 260.07 | 256.57 | 256.78 | 209,233 | -0.79(-0.31%) |
Sep 17, 2024 | 258.53 | 259.10 | 256.61 | 257.57 | 152,197 | +0.04(+0.02%) |
Sep 16, 2024 | 256.77 | 257.58 | 256.23 | 257.53 | 149,587 | +0.37(+0.14%) |
Sep 13, 2024 | 256.18 | 257.52 | 255.86 | 257.16 | 128,242 | +1.37(+0.53%) |
Sep 12, 2024 | 254.05 | 255.87 | 252.92 | 255.79 | 167,911 | +2.42(+0.96%) |
Sep 11, 2024 | 251.11 | 254.01 | 247.10 | 253.37 | 174,669 | +2.39(+0.95%) |
Sep 10, 2024 | 250.66 | 251.15 | 248.56 | 250.98 | 214,292 | +1.06(+0.42%) |
Sep 09, 2024 | 248.86 | 250.44 | 248.19 | 249.92 | 161,685 | +2.95(+1.19%) |
Sep 06, 2024 | 251.44 | 252.18 | 246.65 | 246.97 | 227,189 | -4.48(-1.78%) |
Sep 05, 2024 | 251.85 | 253.15 | 250.24 | 251.44 | 177,493 | -0.63(-0.25%) |
Sep 04, 2024 | 251.47 | 253.42 | 251.29 | 252.07 | 1,305,065 | -0.33(-0.13%) |
Sep 03, 2024 | 256.37 | 256.37 | 251.40 | 252.40 | 211,221 | -5.50(-2.13%) |
Aug 30, 2024 | 256.42 | 258.00 | 254.88 | 257.90 | 149,121 | +2.59(+1.02%) |
Aug 29, 2024 | 256.19 | 257.79 | 254.88 | 255.31 | 235,265 | +0.08(+0.03%) |
Aug 28, 2024 | 256.53 | 256.88 | 253.81 | 255.23 | 284,424 | -1.62(-0.63%) |
Aug 27, 2024 | 255.67 | 257.01 | 255.37 | 256.85 | 111,067 | +0.35(+0.14%) |
Aug 26, 2024 | 257.39 | 257.89 | 255.68 | 256.50 | 134,625 | -0.59(-0.23%) |
Aug 23, 2024 | 255.78 | 257.44 | 254.98 | 257.09 | 196,677 | +2.99(+1.18%) |
Aug 22, 2024 | 257.37 | 257.53 | 253.85 | 254.10 | 198,632 | -2.41(-0.94%) |
Aug 21, 2024 | 255.93 | 257.03 | 255.22 | 256.51 | 214,142 | +1.12(+0.44%) |
Aug 20, 2024 | 255.78 | 256.50 | 254.98 | 255.39 | 183,809 | -0.55(-0.21%) |
Aug 19, 2024 | 253.57 | 255.94 | 253.34 | 255.94 | 169,071 | +2.53(+1.00%) |
Aug 16, 2024 | 252.28 | 253.73 | 252.26 | 253.41 | 161,083 | +0.31(+0.12%) |
Aug 15, 2024 | 251.19 | 253.10 | 251.06 | 253.10 | 150,871 | +4.41(+1.77%) |
Aug 14, 2024 | 248.15 | 249.14 | 247.20 | 248.69 | 153,080 | +0.83(+0.33%) |
Aug 13, 2024 | 245.13 | 247.92 | 245.13 | 247.87 | 149,822 | +3.97(+1.63%) |
Aug 12, 2024 | 244.26 | 244.89 | 242.80 | 243.90 | 132,280 | +0.17(+0.07%) |
Aug 09, 2024 | 242.32 | 244.19 | 241.76 | 243.73 | 172,335 | +0.78(+0.32%) |
Aug 08, 2024 | 239.65 | 242.95 | 238.63 | 242.95 | 234,242 | +5.84(+2.46%) |
Aug 07, 2024 | 241.19 | 242.88 | 236.74 | 237.11 | 306,383 | -1.08(-0.45%) |
Aug 06, 2024 | 237.54 | 242.02 | 236.61 | 238.19 | 321,601 | +1.98(+0.84%) |
Aug 05, 2024 | 232.91 | 239.07 | 232.69 | 236.20 | 532,720 | -7.30(-3.00%) |
Aug 02, 2024 | 244.55 | 245.33 | 241.53 | 243.50 | 273,070 | -4.73(-1.90%) |