Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 263.48 | 263.85 | 261.57 | 263.79 | 468,157 | +2.29(+0.88%) |
Oct 03, 2024 | 261.76 | 262.34 | 260.64 | 261.50 | 398,974 | -0.93(-0.35%) |
Oct 02, 2024 | 261.93 | 262.97 | 261.01 | 262.43 | 444,603 | -0.01(-0.00%) |
Oct 01, 2024 | 263.75 | 263.87 | 261.03 | 262.44 | 571,257 | -1.39(-0.53%) |
Sep 30, 2024 | 262.86 | 263.92 | 261.32 | 263.83 | 550,975 | +0.69(+0.26%) |
Sep 27, 2024 | 263.40 | 264.44 | 262.79 | 263.14 | 479,603 | +0.77(+0.29%) |
Sep 26, 2024 | 262.64 | 263.08 | 261.69 | 262.37 | 398,296 | +2.37(+0.91%) |
Sep 25, 2024 | 261.99 | 262.06 | 259.51 | 260.00 | 446,740 | -1.56(-0.60%) |
Sep 24, 2024 | 261.78 | 261.85 | 260.81 | 261.56 | 414,663 | +0.45(+0.17%) |
Sep 23, 2024 | 260.44 | 261.18 | 259.94 | 261.12 | 689,927 | +1.38(+0.53%) |
Sep 20, 2024 | 259.56 | 259.74 | 258.06 | 259.74 | 313,980 | -0.34(-0.13%) |
Sep 19, 2024 | 261.09 | 261.09 | 258.73 | 260.07 | 474,958 | +3.43(+1.33%) |
Sep 18, 2024 | 257.55 | 260.02 | 256.40 | 256.65 | 512,300 | -0.85(-0.33%) |
Sep 17, 2024 | 257.46 | 258.79 | 256.66 | 257.50 | 568,639 | +0.65(+0.26%) |
Sep 16, 2024 | 255.96 | 257.36 | 255.44 | 256.85 | 434,472 | +1.59(+0.62%) |
Sep 13, 2024 | 253.75 | 255.74 | 253.75 | 255.26 | 457,536 | +2.45(+0.97%) |
Sep 12, 2024 | 251.33 | 252.96 | 249.88 | 252.81 | 373,286 | +1.74(+0.69%) |
Sep 11, 2024 | 249.87 | 251.33 | 245.60 | 251.07 | 443,971 | +0.82(+0.33%) |
Sep 10, 2024 | 250.25 | 250.42 | 248.35 | 250.25 | 377,575 | +0.31(+0.12%) |
Sep 09, 2024 | 248.85 | 251.07 | 248.64 | 249.94 | 424,762 | +2.71(+1.10%) |
Sep 06, 2024 | 250.43 | 251.64 | 246.82 | 247.23 | 474,597 | -2.89(-1.16%) |
Sep 05, 2024 | 251.44 | 251.85 | 248.93 | 250.12 | 472,173 | -1.41(-0.56%) |
Sep 04, 2024 | 251.53 | 252.92 | 250.72 | 251.53 | 378,979 | -0.51(-0.20%) |
Sep 03, 2024 | 254.87 | 255.61 | 251.13 | 252.03 | 482,259 | -4.30(-1.68%) |
Aug 30, 2024 | 255.42 | 256.42 | 253.42 | 256.33 | 320,344 | +2.06(+0.81%) |
Aug 29, 2024 | 254.49 | 256.05 | 253.12 | 254.27 | 364,014 | +0.98(+0.39%) |
Aug 28, 2024 | 253.95 | 254.64 | 252.18 | 253.28 | 369,449 | -1.03(-0.41%) |
Aug 27, 2024 | 253.54 | 254.47 | 253.24 | 254.32 | 450,251 | +0.00(+0.00%) |
Aug 26, 2024 | 255.50 | 256.21 | 254.07 | 254.32 | 683,491 | -0.37(-0.14%) |
Aug 23, 2024 | 252.91 | 255.15 | 252.32 | 254.68 | 464,421 | +3.16(+1.26%) |
Aug 22, 2024 | 252.70 | 253.24 | 251.03 | 251.53 | 338,772 | -0.87(-0.35%) |
Aug 21, 2024 | 251.08 | 252.46 | 250.59 | 252.40 | 369,889 | +2.38(+0.95%) |
Aug 20, 2024 | 251.19 | 251.36 | 249.64 | 250.02 | 400,587 | -1.21(-0.48%) |
Aug 19, 2024 | 249.59 | 251.31 | 249.40 | 251.23 | 398,177 | +1.90(+0.76%) |
Aug 16, 2024 | 248.19 | 249.37 | 247.94 | 249.33 | 371,816 | +0.78(+0.32%) |
Aug 15, 2024 | 247.37 | 248.81 | 246.90 | 248.55 | 474,222 | +3.43(+1.40%) |
Aug 14, 2024 | 244.91 | 245.68 | 244.25 | 245.11 | 530,992 | +0.64(+0.26%) |
Aug 13, 2024 | 242.71 | 244.82 | 242.34 | 244.48 | 918,968 | +2.72(+1.13%) |
Aug 12, 2024 | 242.91 | 243.04 | 241.27 | 241.76 | 748,814 | -1.13(-0.47%) |
Aug 09, 2024 | 242.44 | 243.41 | 240.44 | 242.89 | 382,298 | +0.60(+0.25%) |
Aug 08, 2024 | 238.83 | 242.46 | 238.53 | 242.29 | 567,279 | +4.89(+2.06%) |
Aug 07, 2024 | 241.48 | 242.91 | 237.23 | 237.40 | 466,236 | -1.74(-0.73%) |
Aug 06, 2024 | 237.79 | 242.26 | 236.93 | 239.14 | 616,751 | +3.02(+1.28%) |
Aug 05, 2024 | 234.36 | 238.93 | 233.94 | 236.12 | 824,730 | -5.77(-2.38%) |
Aug 02, 2024 | 244.21 | 244.21 | 239.18 | 241.89 | 694,948 | -4.54(-1.84%) |