Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 262.91 | 262.91 | 260.91 | 261.53 | 205,198 | -0.34(-0.13%) |
Oct 17, 2024 | 261.26 | 261.97 | 258.54 | 261.87 | 170,341 | +1.21(+0.46%) |
Oct 16, 2024 | 259.25 | 261.74 | 259.13 | 260.66 | 246,650 | +1.33(+0.51%) |
Oct 15, 2024 | 261.44 | 262.54 | 256.15 | 259.33 | 302,372 | -1.51(-0.58%) |
Oct 14, 2024 | 259.75 | 261.88 | 257.96 | 260.84 | 179,700 | +1.45(+0.56%) |
Oct 11, 2024 | 253.04 | 259.60 | 253.04 | 259.39 | 227,832 | +6.54(+2.59%) |
Oct 10, 2024 | 249.13 | 253.74 | 247.25 | 252.85 | 351,587 | -5.23(-2.03%) |
Oct 09, 2024 | 257.20 | 259.79 | 256.39 | 258.08 | 166,720 | +0.17(+0.07%) |
Oct 08, 2024 | 258.00 | 259.42 | 255.38 | 257.91 | 267,920 | +1.53(+0.60%) |
Oct 07, 2024 | 257.18 | 258.88 | 255.66 | 256.38 | 184,914 | -1.92(-0.74%) |
Oct 04, 2024 | 258.83 | 259.62 | 255.85 | 258.30 | 247,616 | +0.85(+0.33%) |
Oct 03, 2024 | 261.03 | 261.03 | 256.85 | 257.45 | 275,734 | -4.07(-1.56%) |
Oct 02, 2024 | 265.14 | 266.80 | 261.16 | 261.52 | 238,994 | -3.13(-1.18%) |
Oct 01, 2024 | 264.19 | 267.54 | 259.59 | 264.65 | 349,272 | +0.27(+0.10%) |
Sep 30, 2024 | 263.07 | 265.14 | 261.50 | 264.38 | 245,860 | +1.31(+0.50%) |
Sep 27, 2024 | 260.34 | 263.94 | 256.56 | 263.07 | 233,421 | +2.71(+1.04%) |
Sep 26, 2024 | 257.27 | 260.95 | 257.06 | 260.36 | 398,011 | +3.34(+1.30%) |
Sep 25, 2024 | 258.91 | 262.10 | 256.60 | 257.02 | 390,107 | -0.30(-0.12%) |
Sep 24, 2024 | 267.27 | 267.27 | 256.32 | 257.32 | 563,593 | -10.81(-4.03%) |
Sep 23, 2024 | 267.87 | 270.34 | 267.61 | 268.13 | 272,883 | +0.62(+0.23%) |
Sep 20, 2024 | 267.99 | 270.07 | 266.44 | 267.51 | 2,262,430 | -0.52(-0.19%) |
Sep 19, 2024 | 272.00 | 272.37 | 267.80 | 268.03 | 360,184 | -0.99(-0.37%) |
Sep 18, 2024 | 267.97 | 270.62 | 264.97 | 269.02 | 373,271 | +3.61(+1.36%) |
Sep 17, 2024 | 262.69 | 268.26 | 262.39 | 265.41 | 387,415 | +0.20(+0.08%) |
Sep 16, 2024 | 264.68 | 267.60 | 262.10 | 265.21 | 360,675 | +3.66(+1.40%) |
Sep 13, 2024 | 259.05 | 262.02 | 257.00 | 261.55 | 350,595 | +3.27(+1.27%) |
Sep 12, 2024 | 257.55 | 259.83 | 255.72 | 258.28 | 322,173 | +0.66(+0.26%) |
Sep 11, 2024 | 261.02 | 261.39 | 253.52 | 257.62 | 374,598 | -3.25(-1.25%) |
Sep 10, 2024 | 268.55 | 268.65 | 259.87 | 260.87 | 473,277 | -6.87(-2.57%) |
Sep 09, 2024 | 269.57 | 270.78 | 267.48 | 267.74 | 287,430 | -1.47(-0.55%) |
Sep 06, 2024 | 271.46 | 276.22 | 268.27 | 269.21 | 203,945 | -1.72(-0.63%) |
Sep 05, 2024 | 274.59 | 274.59 | 269.46 | 270.93 | 280,607 | -3.34(-1.22%) |
Sep 04, 2024 | 275.00 | 276.98 | 272.86 | 274.27 | 252,414 | -1.18(-0.43%) |
Sep 03, 2024 | 282.34 | 282.95 | 274.46 | 275.45 | 211,011 | -7.32(-2.59%) |
Aug 30, 2024 | 281.73 | 284.48 | 279.24 | 282.77 | 384,026 | +1.21(+0.43%) |
Aug 29, 2024 | 280.82 | 284.11 | 277.44 | 281.56 | 188,440 | +2.80(+1.00%) |
Aug 28, 2024 | 275.97 | 279.29 | 275.97 | 278.76 | 215,756 | +3.13(+1.13%) |
Aug 27, 2024 | 275.49 | 277.42 | 273.34 | 275.64 | 185,321 | +0.07(+0.03%) |
Aug 26, 2024 | 274.54 | 276.71 | 272.93 | 275.57 | 126,986 | +2.32(+0.85%) |
Aug 23, 2024 | 271.75 | 274.18 | 270.87 | 273.25 | 157,841 | +2.39(+0.88%) |
Aug 22, 2024 | 270.29 | 271.66 | 267.66 | 270.86 | 177,854 | +0.67(+0.25%) |
Aug 21, 2024 | 274.67 | 274.67 | 267.60 | 270.19 | 227,579 | -3.77(-1.38%) |
Aug 20, 2024 | 269.34 | 274.22 | 267.60 | 273.96 | 307,344 | +4.31(+1.60%) |
Aug 19, 2024 | 268.96 | 271.71 | 267.79 | 269.65 | 186,373 | +0.33(+0.12%) |
Aug 16, 2024 | 268.67 | 270.24 | 266.94 | 269.33 | 209,459 | +0.94(+0.35%) |
Aug 15, 2024 | 267.33 | 269.82 | 264.53 | 268.39 | 279,487 | +2.99(+1.13%) |
Aug 14, 2024 | 261.37 | 266.91 | 261.27 | 265.40 | 299,985 | +3.84(+1.47%) |
Aug 13, 2024 | 263.78 | 264.58 | 259.32 | 261.56 | 177,731 | -0.96(-0.36%) |
Aug 12, 2024 | 258.67 | 264.10 | 256.92 | 262.52 | 376,446 | +4.28(+1.66%) |
Aug 09, 2024 | 255.93 | 259.95 | 255.93 | 258.24 | 185,847 | +2.86(+1.12%) |
Aug 08, 2024 | 252.72 | 258.04 | 252.72 | 255.38 | 201,815 | +3.11(+1.23%) |
Aug 07, 2024 | 256.29 | 258.03 | 252.10 | 252.28 | 308,222 | -3.10(-1.21%) |
Aug 06, 2024 | 255.45 | 259.47 | 254.69 | 255.37 | 317,476 | +0.52(+0.20%) |
Aug 05, 2024 | 257.45 | 259.78 | 251.54 | 254.85 | 394,546 | -7.29(-2.78%) |
Aug 02, 2024 | 264.50 | 267.72 | 259.51 | 262.14 | 346,684 | -3.63(-1.37%) |