Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 249.21 | 249.21 | 244.33 | 247.82 | 5,776,504 | +3.27(+1.34%) |
Oct 03, 2024 | 241.55 | 247.15 | 241.34 | 244.55 | 5,923,254 | +2.23(+0.92%) |
Oct 02, 2024 | 239.17 | 244.45 | 237.59 | 242.32 | 5,841,682 | +3.44(+1.44%) |
Oct 01, 2024 | 245.63 | 246.58 | 237.00 | 238.88 | 7,736,917 | -6.57(-2.68%) |
Sep 30, 2024 | 244.15 | 247.01 | 241.87 | 245.45 | 6,256,436 | -2.29(-0.92%) |
Sep 27, 2024 | 253.19 | 253.21 | 246.12 | 247.74 | 7,128,568 | -4.88(-1.93%) |
Sep 26, 2024 | 255.50 | 255.99 | 247.37 | 252.62 | 10,077,820 | +7.08(+2.88%) |
Sep 25, 2024 | 243.23 | 247.08 | 242.80 | 245.54 | 4,961,395 | +2.14(+0.88%) |
Sep 24, 2024 | 241.08 | 244.38 | 238.28 | 243.40 | 5,434,384 | +4.45(+1.86%) |
Sep 23, 2024 | 238.81 | 239.82 | 237.12 | 238.95 | 3,780,841 | +1.05(+0.44%) |
Sep 20, 2024 | 238.80 | 239.65 | 234.96 | 237.90 | 8,183,293 | -3.19(-1.32%) |
Sep 19, 2024 | 239.97 | 243.85 | 238.31 | 241.09 | 11,250,351 | +10.03(+4.34%) |
Sep 18, 2024 | 234.89 | 237.84 | 230.79 | 231.06 | 7,297,133 | -2.66(-1.14%) |
Sep 17, 2024 | 236.61 | 237.13 | 231.84 | 233.72 | 4,721,941 | -0.08(-0.03%) |
Sep 16, 2024 | 233.39 | 235.00 | 230.87 | 233.80 | 5,503,499 | -3.11(-1.31%) |
Sep 13, 2024 | 235.00 | 237.55 | 234.22 | 236.91 | 6,405,808 | +3.01(+1.29%) |
Sep 12, 2024 | 232.92 | 235.96 | 229.96 | 233.90 | 8,211,676 | +0.50(+0.21%) |
Sep 11, 2024 | 223.79 | 233.70 | 219.40 | 233.40 | 11,146,032 | +11.46(+5.16%) |
Sep 10, 2024 | 220.62 | 222.14 | 216.46 | 221.94 | 7,649,104 | +2.08(+0.95%) |
Sep 09, 2024 | 218.46 | 220.31 | 215.79 | 219.86 | 7,932,551 | +4.86(+2.26%) |
Sep 06, 2024 | 223.35 | 223.67 | 213.57 | 215.00 | 12,043,622 | -9.26(-4.13%) |
Sep 05, 2024 | 222.06 | 227.77 | 221.73 | 224.26 | 6,529,847 | -0.39(-0.17%) |
Sep 04, 2024 | 221.83 | 228.58 | 221.46 | 224.65 | 8,644,887 | -0.54(-0.24%) |
Sep 03, 2024 | 238.87 | 238.87 | 223.81 | 225.19 | 14,456,508 | -18.27(-7.50%) |
Aug 30, 2024 | 242.45 | 244.60 | 239.38 | 243.46 | 11,094,105 | +5.55(+2.33%) |
Aug 29, 2024 | 240.47 | 244.51 | 236.78 | 237.91 | 9,256,030 | -2.98(-1.24%) |
Aug 28, 2024 | 244.50 | 245.68 | 237.82 | 240.89 | 8,102,779 | -4.12(-1.68%) |
Aug 27, 2024 | 240.67 | 245.75 | 238.57 | 245.01 | 5,531,465 | +2.44(+1.01%) |
Aug 26, 2024 | 247.49 | 248.55 | 241.13 | 242.57 | 6,923,489 | -5.82(-2.34%) |
Aug 23, 2024 | 245.85 | 250.33 | 244.70 | 248.39 | 6,933,399 | +5.97(+2.46%) |
Aug 22, 2024 | 252.52 | 253.32 | 241.54 | 242.42 | 8,005,760 | -8.21(-3.28%) |
Aug 21, 2024 | 248.60 | 251.87 | 247.87 | 250.63 | 4,812,437 | +2.57(+1.04%) |
Aug 20, 2024 | 250.15 | 251.53 | 245.87 | 248.06 | 6,577,175 | -3.28(-1.31%) |
Aug 19, 2024 | 245.79 | 251.40 | 243.29 | 251.34 | 5,562,162 | +4.63(+1.88%) |
Aug 16, 2024 | 244.21 | 247.40 | 243.00 | 246.71 | 5,194,650 | +0.34(+0.14%) |
Aug 15, 2024 | 240.80 | 247.34 | 239.53 | 246.37 | 8,373,583 | +9.98(+4.22%) |
Aug 14, 2024 | 238.71 | 239.18 | 232.16 | 236.39 | 7,179,941 | +0.20(+0.08%) |
Aug 13, 2024 | 230.54 | 236.30 | 228.87 | 236.19 | 7,645,739 | +9.23(+4.07%) |
Aug 12, 2024 | 225.19 | 229.55 | 224.05 | 226.96 | 6,750,794 | +2.11(+0.94%) |
Aug 09, 2024 | 224.70 | 226.49 | 221.39 | 224.85 | 7,241,712 | -0.06(-0.03%) |
Aug 08, 2024 | 217.60 | 225.27 | 212.70 | 224.91 | 11,402,620 | +13.44(+6.36%) |
Aug 07, 2024 | 224.69 | 226.10 | 211.01 | 211.47 | 13,021,751 | -5.99(-2.75%) |
Aug 06, 2024 | 216.54 | 222.80 | 212.64 | 217.46 | 15,376,415 | +4.15(+1.95%) |
Aug 05, 2024 | 200.98 | 218.50 | 200.49 | 213.31 | 18,409,684 | -5.12(-2.34%) |
Aug 02, 2024 | 219.92 | 222.34 | 214.18 | 218.43 | 20,261,372 | -12.58(-5.45%) |