Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 257.39 | 260.92 | 257.39 | 260.59 | 664,249 | +3.76(+1.46%) |
Oct 10, 2024 | 257.38 | 257.83 | 255.26 | 256.83 | 582,208 | -1.15(-0.45%) |
Oct 09, 2024 | 255.61 | 259.29 | 254.34 | 257.98 | 717,424 | +2.26(+0.88%) |
Oct 08, 2024 | 256.30 | 257.00 | 253.12 | 255.72 | 529,854 | -0.32(-0.12%) |
Oct 07, 2024 | 256.41 | 258.13 | 255.13 | 256.04 | 521,072 | -2.37(-0.92%) |
Oct 04, 2024 | 260.96 | 261.41 | 256.49 | 258.41 | 624,282 | -1.58(-0.61%) |
Oct 03, 2024 | 260.39 | 262.06 | 257.60 | 259.99 | 827,679 | -1.90(-0.73%) |
Oct 02, 2024 | 260.37 | 262.40 | 260.00 | 261.89 | 776,246 | +0.54(+0.21%) |
Oct 01, 2024 | 262.02 | 262.17 | 258.63 | 261.35 | 754,473 | -0.72(-0.27%) |
Sep 30, 2024 | 262.15 | 262.73 | 259.33 | 262.07 | 876,474 | -0.40(-0.15%) |
Sep 27, 2024 | 261.51 | 266.18 | 261.32 | 262.47 | 1,072,547 | +1.96(+0.75%) |
Sep 26, 2024 | 258.52 | 261.73 | 257.68 | 260.51 | 734,865 | +3.92(+1.53%) |
Sep 25, 2024 | 257.59 | 258.31 | 256.06 | 256.59 | 1,156,760 | -0.46(-0.18%) |
Sep 24, 2024 | 256.74 | 258.24 | 255.23 | 257.05 | 713,994 | +1.86(+0.73%) |
Sep 23, 2024 | 253.06 | 255.47 | 251.59 | 255.19 | 720,317 | +2.32(+0.92%) |
Sep 20, 2024 | 255.13 | 255.13 | 251.92 | 252.88 | 1,783,120 | -3.62(-1.41%) |
Sep 19, 2024 | 255.08 | 257.56 | 253.51 | 256.49 | 731,754 | +4.96(+1.97%) |
Sep 18, 2024 | 253.52 | 255.20 | 251.19 | 251.53 | 831,403 | -1.74(-0.69%) |
Sep 17, 2024 | 254.20 | 256.91 | 252.62 | 253.27 | 817,561 | -0.41(-0.16%) |
Sep 16, 2024 | 251.97 | 253.95 | 250.78 | 253.68 | 694,022 | +3.36(+1.34%) |
Sep 13, 2024 | 247.43 | 250.87 | 246.66 | 250.32 | 673,398 | +3.53(+1.43%) |
Sep 12, 2024 | 246.12 | 247.04 | 243.05 | 246.79 | 632,557 | +1.17(+0.48%) |
Sep 11, 2024 | 246.26 | 246.69 | 240.10 | 245.62 | 1,032,912 | -0.55(-0.22%) |
Sep 10, 2024 | 245.60 | 246.79 | 243.56 | 246.16 | 816,026 | +0.83(+0.34%) |
Sep 09, 2024 | 243.77 | 245.93 | 243.00 | 245.34 | 977,031 | +3.12(+1.29%) |
Sep 06, 2024 | 241.61 | 244.43 | 240.96 | 242.22 | 758,601 | +0.54(+0.22%) |
Sep 05, 2024 | 243.46 | 243.46 | 239.82 | 241.68 | 870,956 | -1.66(-0.68%) |
Sep 04, 2024 | 248.13 | 248.58 | 241.37 | 243.34 | 1,058,289 | -5.02(-2.02%) |
Sep 03, 2024 | 251.06 | 251.54 | 247.00 | 248.36 | 964,879 | -3.38(-1.34%) |
Aug 30, 2024 | 249.28 | 252.31 | 248.11 | 251.74 | 827,295 | +2.72(+1.09%) |
Aug 29, 2024 | 248.73 | 250.51 | 247.36 | 249.02 | 588,928 | +1.87(+0.76%) |
Aug 28, 2024 | 248.01 | 249.28 | 246.34 | 247.15 | 729,291 | -0.71(-0.28%) |
Aug 27, 2024 | 247.28 | 248.31 | 246.50 | 247.85 | 767,671 | +0.67(+0.27%) |
Aug 26, 2024 | 246.43 | 248.79 | 245.84 | 247.19 | 624,214 | +1.60(+0.65%) |
Aug 23, 2024 | 245.46 | 247.48 | 244.24 | 245.59 | 497,671 | +1.14(+0.47%) |
Aug 22, 2024 | 245.23 | 245.66 | 243.18 | 244.44 | 598,760 | -0.79(-0.32%) |
Aug 21, 2024 | 243.03 | 245.37 | 242.06 | 245.23 | 672,381 | +3.23(+1.34%) |
Aug 20, 2024 | 241.20 | 242.54 | 240.48 | 242.00 | 573,083 | +0.72(+0.30%) |
Aug 19, 2024 | 241.19 | 241.72 | 239.68 | 241.28 | 574,824 | +0.72(+0.30%) |
Aug 16, 2024 | 238.18 | 241.33 | 238.18 | 240.56 | 900,249 | +1.67(+0.70%) |
Aug 15, 2024 | 239.79 | 241.42 | 238.14 | 238.90 | 975,523 | +1.59(+0.67%) |
Aug 14, 2024 | 237.25 | 239.17 | 236.61 | 237.30 | 558,027 | -0.10(-0.04%) |
Aug 13, 2024 | 236.03 | 238.11 | 234.15 | 237.40 | 602,264 | +2.13(+0.90%) |
Aug 12, 2024 | 237.84 | 238.64 | 235.01 | 235.28 | 875,754 | -2.58(-1.08%) |
Aug 09, 2024 | 237.79 | 238.84 | 234.95 | 237.85 | 656,320 | -0.56(-0.23%) |
Aug 08, 2024 | 236.65 | 238.78 | 235.68 | 238.41 | 805,045 | +2.89(+1.23%) |
Aug 07, 2024 | 238.84 | 242.24 | 235.07 | 235.51 | 843,184 | -1.50(-0.63%) |
Aug 06, 2024 | 238.48 | 240.73 | 236.21 | 237.01 | 1,065,607 | -0.99(-0.41%) |
Aug 05, 2024 | 240.57 | 241.36 | 236.20 | 238.00 | 1,196,868 | -4.46(-1.84%) |
Aug 02, 2024 | 239.20 | 242.68 | 236.57 | 242.46 | 1,290,795 | +1.58(+0.66%) |