Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 249.72 | 258.00 | 247.00 | 251.25 | 303,438 | -13.53(-5.11%) |
Oct 17, 2024 | 264.88 | 267.71 | 263.36 | 264.78 | 130,063 | +1.13(+0.43%) |
Oct 16, 2024 | 262.89 | 266.38 | 262.44 | 263.65 | 105,142 | +2.80(+1.07%) |
Oct 15, 2024 | 259.29 | 264.46 | 259.29 | 260.85 | 67,777 | +1.87(+0.72%) |
Oct 14, 2024 | 261.84 | 262.20 | 257.57 | 258.98 | 90,318 | -1.61(-0.62%) |
Oct 11, 2024 | 257.08 | 261.00 | 257.08 | 260.59 | 34,876 | +3.33(+1.29%) |
Oct 10, 2024 | 255.09 | 257.32 | 252.33 | 257.26 | 90,891 | +1.50(+0.59%) |
Oct 09, 2024 | 256.26 | 258.34 | 254.66 | 255.76 | 38,947 | -0.50(-0.20%) |
Oct 08, 2024 | 253.72 | 256.54 | 252.69 | 256.26 | 64,726 | +3.21(+1.27%) |
Oct 07, 2024 | 256.23 | 257.12 | 252.30 | 253.05 | 67,650 | -3.76(-1.46%) |
Oct 04, 2024 | 257.00 | 258.31 | 255.75 | 256.81 | 41,439 | +2.05(+0.80%) |
Oct 03, 2024 | 257.62 | 257.90 | 253.93 | 254.76 | 45,929 | -4.03(-1.56%) |
Oct 02, 2024 | 257.26 | 259.29 | 256.00 | 258.79 | 57,291 | +1.63(+0.63%) |
Oct 01, 2024 | 257.88 | 258.74 | 255.08 | 257.16 | 66,471 | -0.72(-0.28%) |
Sep 30, 2024 | 257.74 | 259.94 | 255.43 | 257.88 | 53,502 | +0.33(+0.13%) |
Sep 27, 2024 | 257.57 | 264.40 | 257.32 | 257.55 | 57,145 | +0.92(+0.36%) |
Sep 26, 2024 | 257.21 | 259.68 | 254.68 | 256.63 | 164,848 | +2.09(+0.82%) |
Sep 25, 2024 | 256.71 | 256.71 | 253.89 | 254.54 | 59,204 | -0.84(-0.33%) |
Sep 24, 2024 | 256.83 | 258.03 | 255.09 | 255.38 | 58,525 | -1.30(-0.51%) |
Sep 23, 2024 | 256.98 | 259.49 | 256.40 | 256.68 | 54,669 | +0.77(+0.30%) |
Sep 20, 2024 | 262.02 | 262.02 | 255.84 | 255.91 | 370,497 | -4.74(-1.82%) |
Sep 19, 2024 | 265.25 | 265.58 | 259.63 | 260.65 | 87,475 | -1.57(-0.60%) |
Sep 18, 2024 | 261.43 | 266.51 | 261.06 | 262.22 | 151,052 | +0.24(+0.09%) |
Sep 17, 2024 | 260.29 | 263.85 | 259.19 | 261.98 | 61,526 | +1.69(+0.65%) |
Sep 16, 2024 | 258.39 | 260.85 | 257.95 | 260.29 | 52,617 | +2.86(+1.11%) |
Sep 13, 2024 | 253.95 | 258.84 | 253.95 | 257.43 | 72,433 | +4.58(+1.81%) |
Sep 12, 2024 | 250.15 | 253.29 | 247.71 | 252.85 | 45,941 | +3.35(+1.34%) |
Sep 11, 2024 | 253.63 | 253.63 | 248.01 | 249.50 | 70,158 | -6.03(-2.36%) |
Sep 10, 2024 | 257.55 | 258.87 | 254.25 | 255.53 | 64,792 | -2.47(-0.96%) |
Sep 09, 2024 | 261.82 | 261.82 | 256.45 | 258.00 | 90,661 | -3.41(-1.30%) |
Sep 06, 2024 | 263.38 | 266.43 | 261.41 | 261.41 | 71,508 | -1.97(-0.75%) |
Sep 05, 2024 | 265.97 | 267.10 | 262.37 | 263.38 | 49,313 | -1.02(-0.39%) |
Sep 04, 2024 | 257.83 | 265.49 | 257.46 | 264.40 | 89,176 | +6.05(+2.34%) |
Sep 03, 2024 | 260.48 | 261.52 | 257.79 | 258.35 | 64,369 | -4.49(-1.71%) |
Aug 30, 2024 | 260.74 | 263.50 | 260.01 | 262.84 | 63,763 | +3.53(+1.36%) |
Aug 29, 2024 | 258.95 | 261.91 | 258.73 | 259.31 | 54,277 | +2.34(+0.91%) |
Aug 28, 2024 | 257.62 | 262.31 | 256.68 | 256.97 | 69,406 | -0.33(-0.13%) |
Aug 27, 2024 | 255.87 | 257.57 | 253.30 | 257.30 | 43,850 | +1.23(+0.48%) |
Aug 26, 2024 | 253.22 | 258.06 | 253.22 | 256.07 | 73,454 | +3.67(+1.45%) |
Aug 23, 2024 | 248.95 | 256.20 | 247.80 | 252.40 | 96,106 | +3.55(+1.43%) |
Aug 22, 2024 | 252.97 | 252.97 | 247.74 | 248.85 | 47,498 | -3.64(-1.44%) |
Aug 21, 2024 | 250.83 | 253.13 | 250.67 | 252.49 | 55,979 | +3.36(+1.35%) |
Aug 20, 2024 | 253.32 | 253.32 | 249.04 | 249.13 | 52,089 | -3.75(-1.48%) |
Aug 19, 2024 | 254.80 | 254.80 | 251.16 | 252.88 | 46,055 | -1.74(-0.68%) |
Aug 16, 2024 | 251.85 | 254.75 | 250.75 | 254.62 | 63,219 | +2.45(+0.97%) |
Aug 15, 2024 | 250.31 | 255.12 | 250.18 | 252.17 | 70,198 | +5.13(+2.08%) |
Aug 14, 2024 | 245.28 | 249.89 | 245.00 | 247.04 | 75,015 | +1.87(+0.76%) |
Aug 13, 2024 | 247.95 | 247.95 | 242.82 | 245.17 | 85,287 | -0.61(-0.25%) |
Aug 12, 2024 | 250.30 | 250.30 | 245.33 | 245.78 | 63,237 | -4.96(-1.98%) |
Aug 09, 2024 | 253.09 | 253.09 | 249.24 | 250.74 | 77,078 | -2.35(-0.93%) |
Aug 08, 2024 | 252.25 | 254.50 | 251.45 | 253.09 | 53,025 | +3.31(+1.33%) |
Aug 07, 2024 | 250.48 | 252.35 | 248.44 | 249.78 | 61,653 | +0.27(+0.11%) |
Aug 06, 2024 | 250.44 | 252.81 | 249.03 | 249.51 | 91,636 | +0.17(+0.07%) |
Aug 05, 2024 | 249.06 | 254.71 | 248.30 | 249.34 | 106,645 | -6.62(-2.59%) |
Aug 02, 2024 | 251.66 | 257.50 | 251.28 | 255.96 | 89,131 | -0.94(-0.37%) |