Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 259.44 | 259.88 | 257.67 | 259.67 | 51,063 | +2.49(+0.97%) |
Oct 03, 2024 | 257.08 | 258.11 | 256.43 | 257.18 | 69,494 | -0.62(-0.24%) |
Oct 02, 2024 | 257.56 | 258.31 | 256.32 | 257.80 | 59,342 | -0.16(-0.06%) |
Oct 01, 2024 | 260.03 | 260.03 | 256.77 | 257.96 | 121,241 | -2.11(-0.81%) |
Sep 30, 2024 | 258.77 | 260.28 | 257.65 | 260.07 | 77,871 | +0.95(+0.37%) |
Sep 27, 2024 | 260.19 | 260.26 | 258.77 | 259.12 | 33,736 | -0.23(-0.09%) |
Sep 26, 2024 | 260.54 | 260.54 | 258.49 | 259.35 | 58,035 | +0.78(+0.30%) |
Sep 25, 2024 | 259.08 | 259.27 | 257.97 | 258.57 | 35,512 | -0.61(-0.23%) |
Sep 24, 2024 | 259.03 | 259.17 | 257.57 | 259.17 | 85,858 | +0.66(+0.25%) |
Sep 23, 2024 | 257.87 | 258.52 | 257.70 | 258.52 | 55,395 | +0.74(+0.29%) |
Sep 20, 2024 | 257.97 | 258.07 | 256.66 | 257.78 | 56,209 | -0.36(-0.14%) |
Sep 19, 2024 | 258.02 | 258.97 | 257.19 | 258.14 | 55,975 | +4.12(+1.62%) |
Sep 18, 2024 | 254.88 | 256.54 | 253.76 | 254.02 | 56,780 | -0.61(-0.24%) |
Sep 17, 2024 | 255.48 | 256.01 | 253.53 | 254.63 | 61,879 | +0.57(+0.22%) |
Sep 16, 2024 | 253.55 | 254.40 | 253.06 | 254.06 | 73,188 | +0.42(+0.16%) |
Sep 13, 2024 | 252.86 | 254.21 | 252.49 | 253.64 | 31,906 | +1.26(+0.50%) |
Sep 12, 2024 | 250.65 | 252.39 | 249.60 | 252.39 | 28,516 | +2.18(+0.87%) |
Sep 11, 2024 | 247.61 | 250.49 | 243.73 | 250.20 | 34,291 | +2.51(+1.01%) |
Sep 10, 2024 | 247.60 | 247.76 | 245.32 | 247.69 | 31,318 | +1.02(+0.41%) |
Sep 09, 2024 | 245.73 | 247.29 | 245.32 | 246.67 | 61,572 | +2.57(+1.05%) |
Sep 06, 2024 | 248.46 | 248.62 | 243.66 | 244.10 | 38,363 | -4.17(-1.68%) |
Sep 05, 2024 | 248.83 | 249.74 | 247.11 | 248.27 | 38,193 | -0.39(-0.16%) |
Sep 04, 2024 | 248.43 | 250.39 | 248.28 | 248.66 | 50,628 | -0.85(-0.34%) |
Sep 03, 2024 | 253.10 | 253.11 | 248.23 | 249.50 | 56,968 | -5.25(-2.06%) |
Aug 30, 2024 | 253.16 | 254.82 | 251.72 | 254.76 | 48,800 | +2.50(+0.99%) |
Aug 29, 2024 | 253.04 | 254.57 | 252.02 | 252.26 | 46,931 | +0.35(+0.14%) |
Aug 28, 2024 | 253.58 | 253.58 | 250.78 | 251.91 | 38,239 | -1.80(-0.71%) |
Aug 27, 2024 | 252.29 | 253.85 | 252.29 | 253.71 | 117,972 | +0.31(+0.12%) |
Aug 26, 2024 | 254.58 | 254.78 | 252.90 | 253.40 | 30,268 | -0.48(-0.19%) |
Aug 23, 2024 | 252.47 | 254.22 | 251.99 | 253.88 | 32,153 | +2.71(+1.08%) |
Aug 22, 2024 | 254.07 | 254.20 | 250.64 | 251.17 | 48,336 | -2.03(-0.80%) |
Aug 21, 2024 | 252.69 | 253.52 | 252.15 | 253.20 | 40,504 | +1.02(+0.40%) |
Aug 20, 2024 | 252.60 | 253.08 | 251.49 | 252.19 | 91,841 | -0.60(-0.24%) |
Aug 19, 2024 | 250.20 | 252.78 | 250.20 | 252.78 | 61,262 | +2.44(+0.98%) |
Aug 16, 2024 | 248.79 | 250.35 | 248.79 | 250.34 | 30,885 | +0.64(+0.26%) |
Aug 15, 2024 | 248.20 | 249.70 | 248.00 | 249.70 | 40,367 | +4.27(+1.74%) |
Aug 14, 2024 | 245.31 | 245.76 | 244.17 | 245.44 | 79,107 | +0.86(+0.35%) |
Aug 13, 2024 | 242.28 | 244.68 | 242.07 | 244.58 | 47,855 | +3.82(+1.59%) |
Aug 12, 2024 | 241.59 | 241.74 | 239.72 | 240.76 | 44,396 | +0.24(+0.10%) |
Aug 09, 2024 | 239.55 | 241.29 | 238.87 | 240.52 | 33,966 | +0.94(+0.39%) |
Aug 08, 2024 | 236.69 | 239.83 | 235.71 | 239.59 | 50,010 | +5.70(+2.44%) |
Aug 07, 2024 | 238.69 | 239.84 | 233.88 | 233.88 | 85,347 | -1.69(-0.72%) |
Aug 06, 2024 | 234.72 | 239.08 | 233.88 | 235.58 | 59,856 | +2.32(+1.00%) |
Aug 05, 2024 | 229.56 | 236.22 | 229.56 | 233.26 | 159,154 | -7.23(-3.01%) |
Aug 02, 2024 | 241.31 | 242.13 | 238.51 | 240.48 | 272,442 | -4.58(-1.87%) |