Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 263.23 | 265.12 | 258.25 | 258.52 | 4,062,611 | -4.51(-1.71%) |
Oct 17, 2024 | 268.73 | 268.88 | 262.85 | 263.03 | 2,235,474 | +0.08(+0.03%) |
Oct 16, 2024 | 270.76 | 271.91 | 262.46 | 262.95 | 2,151,595 | -6.52(-2.42%) |
Oct 15, 2024 | 283.66 | 284.35 | 268.86 | 269.47 | 2,476,795 | -12.67(-4.49%) |
Oct 14, 2024 | 284.73 | 285.00 | 280.87 | 282.14 | 1,318,950 | -0.25(-0.09%) |
Oct 11, 2024 | 280.47 | 283.14 | 279.22 | 282.39 | 1,386,290 | +1.75(+0.62%) |
Oct 10, 2024 | 277.13 | 281.52 | 276.84 | 280.64 | 1,046,346 | +1.08(+0.39%) |
Oct 09, 2024 | 270.59 | 280.20 | 268.61 | 279.56 | 1,438,033 | +9.41(+3.48%) |
Oct 08, 2024 | 263.57 | 270.78 | 263.57 | 270.15 | 1,685,103 | +7.29(+2.77%) |
Oct 07, 2024 | 265.21 | 266.18 | 261.34 | 262.86 | 1,249,106 | -5.79(-2.16%) |
Oct 04, 2024 | 272.41 | 272.87 | 266.51 | 268.65 | 1,095,893 | +2.86(+1.08%) |
Oct 03, 2024 | 264.38 | 268.63 | 264.38 | 265.79 | 1,123,251 | -1.22(-0.46%) |
Oct 02, 2024 | 262.25 | 269.76 | 262.25 | 267.01 | 1,202,112 | +3.69(+1.40%) |
Oct 01, 2024 | 273.44 | 274.35 | 263.03 | 263.32 | 1,904,068 | -7.71(-2.84%) |
Sep 30, 2024 | 272.13 | 272.66 | 268.18 | 271.03 | 1,773,922 | -3.10(-1.13%) |
Sep 27, 2024 | 275.19 | 275.89 | 271.01 | 274.13 | 1,180,771 | -0.10(-0.04%) |
Sep 26, 2024 | 280.39 | 280.93 | 272.19 | 274.23 | 1,497,946 | +2.43(+0.89%) |
Sep 25, 2024 | 268.37 | 272.14 | 268.37 | 271.80 | 1,626,998 | -1.52(-0.56%) |
Sep 24, 2024 | 274.76 | 276.18 | 270.67 | 273.32 | 1,443,927 | -0.76(-0.28%) |
Sep 23, 2024 | 274.64 | 276.96 | 273.65 | 274.08 | 1,122,126 | +0.32(+0.12%) |
Sep 20, 2024 | 278.58 | 279.97 | 273.54 | 273.76 | 2,992,031 | -6.59(-2.35%) |
Sep 19, 2024 | 283.39 | 284.95 | 279.86 | 280.35 | 1,688,331 | +10.66(+3.95%) |
Sep 18, 2024 | 275.16 | 276.70 | 269.47 | 269.69 | 1,424,267 | -5.10(-1.86%) |
Sep 17, 2024 | 275.98 | 279.32 | 274.01 | 274.79 | 1,910,723 | +1.66(+0.61%) |
Sep 16, 2024 | 268.91 | 273.88 | 266.85 | 273.13 | 1,325,283 | +4.41(+1.64%) |
Sep 13, 2024 | 269.41 | 270.98 | 266.22 | 268.72 | 949,019 | -1.18(-0.44%) |
Sep 12, 2024 | 265.24 | 272.28 | 264.55 | 269.90 | 1,984,462 | +5.18(+1.96%) |
Sep 11, 2024 | 256.35 | 265.03 | 254.79 | 264.72 | 2,269,736 | +8.87(+3.47%) |
Sep 10, 2024 | 253.91 | 256.70 | 252.34 | 255.85 | 1,744,738 | +3.04(+1.20%) |
Sep 09, 2024 | 251.33 | 253.02 | 245.77 | 252.81 | 2,378,202 | +5.29(+2.14%) |
Sep 06, 2024 | 251.85 | 254.45 | 245.45 | 247.52 | 1,740,197 | -3.33(-1.33%) |
Sep 05, 2024 | 249.28 | 255.79 | 248.61 | 250.85 | 1,469,432 | -3.28(-1.29%) |
Sep 04, 2024 | 249.03 | 255.93 | 248.65 | 254.13 | 2,512,301 | -2.15(-0.84%) |
Sep 03, 2024 | 266.89 | 268.49 | 255.19 | 256.28 | 2,083,215 | -12.65(-4.70%) |
Aug 30, 2024 | 269.13 | 270.56 | 265.87 | 268.93 | 2,021,786 | +3.30(+1.24%) |
Aug 29, 2024 | 266.16 | 271.00 | 262.31 | 265.63 | 1,137,768 | +2.54(+0.97%) |
Aug 28, 2024 | 266.92 | 268.42 | 260.70 | 263.09 | 2,291,278 | -5.84(-2.17%) |
Aug 27, 2024 | 266.02 | 270.93 | 264.33 | 268.93 | 1,818,146 | +0.68(+0.25%) |
Aug 26, 2024 | 271.43 | 271.94 | 264.01 | 268.25 | 1,948,123 | -5.65(-2.06%) |
Aug 23, 2024 | 279.02 | 280.92 | 272.77 | 273.90 | 1,153,362 | -1.68(-0.61%) |
Aug 22, 2024 | 286.68 | 287.47 | 274.63 | 275.58 | 1,190,912 | -8.98(-3.16%) |
Aug 21, 2024 | 280.58 | 284.98 | 279.15 | 284.56 | 1,208,248 | +3.19(+1.13%) |
Aug 20, 2024 | 281.26 | 283.84 | 279.64 | 281.37 | 1,423,271 | -0.59(-0.21%) |
Aug 19, 2024 | 281.18 | 282.37 | 276.69 | 281.96 | 1,549,744 | +0.96(+0.34%) |
Aug 16, 2024 | 279.49 | 282.97 | 278.60 | 281.00 | 1,090,252 | +0.88(+0.31%) |
Aug 15, 2024 | 276.24 | 281.27 | 275.05 | 280.12 | 1,708,997 | +8.34(+3.07%) |
Aug 14, 2024 | 271.73 | 274.53 | 269.98 | 271.78 | 1,734,084 | +0.37(+0.14%) |
Aug 13, 2024 | 269.48 | 273.96 | 268.16 | 271.41 | 1,661,893 | +4.77(+1.79%) |
Aug 12, 2024 | 268.90 | 269.52 | 263.43 | 266.64 | 1,309,761 | -3.49(-1.29%) |
Aug 09, 2024 | 267.00 | 271.09 | 265.66 | 270.13 | 1,865,226 | +1.45(+0.54%) |
Aug 08, 2024 | 257.75 | 269.15 | 256.00 | 268.68 | 3,226,715 | +18.37(+7.34%) |
Aug 07, 2024 | 267.71 | 271.00 | 250.06 | 250.31 | 2,484,067 | -9.49(-3.65%) |
Aug 06, 2024 | 259.44 | 265.04 | 252.61 | 259.80 | 4,751,384 | +12.96(+5.25%) |
Aug 05, 2024 | 249.44 | 250.68 | 241.29 | 246.84 | 4,285,594 | -2.79(-1.12%) |
Aug 02, 2024 | 253.31 | 257.00 | 241.45 | 249.63 | 4,743,868 | -11.18(-4.29%) |