Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 279.77 | 279.80 | 273.52 | 275.69 | 92,629 | -3.67(-1.31%) |
Oct 24, 2024 | 276.15 | 279.74 | 276.15 | 279.36 | 96,599 | +2.25(+0.81%) |
Oct 23, 2024 | 278.07 | 279.11 | 276.42 | 277.11 | 65,933 | -1.81(-0.65%) |
Oct 22, 2024 | 276.41 | 279.52 | 274.30 | 278.92 | 82,840 | +1.98(+0.71%) |
Oct 21, 2024 | 279.58 | 280.79 | 276.67 | 276.94 | 129,422 | -2.29(-0.82%) |
Oct 18, 2024 | 281.57 | 281.57 | 277.66 | 279.23 | 149,964 | -1.77(-0.63%) |
Oct 17, 2024 | 282.78 | 284.37 | 280.43 | 281.00 | 126,605 | -0.55(-0.20%) |
Oct 16, 2024 | 279.01 | 282.43 | 279.01 | 281.55 | 136,914 | +2.88(+1.03%) |
Oct 15, 2024 | 277.04 | 282.38 | 277.04 | 278.67 | 216,767 | +1.62(+0.58%) |
Oct 14, 2024 | 278.88 | 279.00 | 276.57 | 277.05 | 155,964 | -0.52(-0.19%) |
Oct 11, 2024 | 276.00 | 279.11 | 275.37 | 277.57 | 137,560 | +2.58(+0.94%) |
Oct 10, 2024 | 279.39 | 279.89 | 273.89 | 274.99 | 138,612 | -3.18(-1.14%) |
Oct 09, 2024 | 271.50 | 278.98 | 271.25 | 278.17 | 123,647 | +8.45(+3.13%) |
Oct 08, 2024 | 267.87 | 271.50 | 267.87 | 269.72 | 117,233 | +2.26(+0.84%) |
Oct 07, 2024 | 274.22 | 274.23 | 267.31 | 267.46 | 93,396 | -6.78(-2.47%) |
Oct 04, 2024 | 270.00 | 274.52 | 270.00 | 274.24 | 100,049 | +6.03(+2.25%) |
Oct 03, 2024 | 266.49 | 268.31 | 265.18 | 268.21 | 87,423 | +2.05(+0.77%) |
Oct 02, 2024 | 264.97 | 268.19 | 260.16 | 266.16 | 106,369 | +0.45(+0.17%) |
Oct 01, 2024 | 264.53 | 268.37 | 261.82 | 265.71 | 82,956 | +0.56(+0.21%) |
Sep 30, 2024 | 262.93 | 266.04 | 261.78 | 265.15 | 134,893 | +1.98(+0.75%) |
Sep 27, 2024 | 266.61 | 267.11 | 262.59 | 263.17 | 105,023 | -3.43(-1.29%) |
Sep 26, 2024 | 265.56 | 267.92 | 264.82 | 266.60 | 115,388 | +2.29(+0.87%) |
Sep 25, 2024 | 263.96 | 264.58 | 262.51 | 264.31 | 101,848 | +0.97(+0.37%) |
Sep 24, 2024 | 264.08 | 265.55 | 262.31 | 263.34 | 104,888 | -1.44(-0.54%) |
Sep 23, 2024 | 260.00 | 265.67 | 260.00 | 264.78 | 154,479 | +6.18(+2.39%) |
Sep 20, 2024 | 258.05 | 260.88 | 257.38 | 258.60 | 639,303 | +0.10(+0.04%) |
Sep 19, 2024 | 258.82 | 259.33 | 256.23 | 258.50 | 166,623 | +2.66(+1.04%) |
Sep 18, 2024 | 257.30 | 259.54 | 254.10 | 255.84 | 126,888 | -0.72(-0.28%) |
Sep 17, 2024 | 257.47 | 258.84 | 256.01 | 256.56 | 120,317 | -0.92(-0.36%) |
Sep 16, 2024 | 256.55 | 259.43 | 256.02 | 257.48 | 129,073 | +2.86(+1.12%) |
Sep 13, 2024 | 254.96 | 257.11 | 253.02 | 254.62 | 88,742 | +1.39(+0.55%) |
Sep 12, 2024 | 249.64 | 253.80 | 248.94 | 253.23 | 107,949 | +3.57(+1.43%) |
Sep 11, 2024 | 251.64 | 251.64 | 247.16 | 249.66 | 101,561 | -3.32(-1.31%) |
Sep 10, 2024 | 255.44 | 257.07 | 251.70 | 252.98 | 118,134 | -2.25(-0.88%) |
Sep 09, 2024 | 254.99 | 257.13 | 253.22 | 255.23 | 120,029 | +0.24(+0.09%) |
Sep 06, 2024 | 257.92 | 260.32 | 253.68 | 254.99 | 105,401 | -2.96(-1.15%) |
Sep 05, 2024 | 260.20 | 260.79 | 256.22 | 257.95 | 123,895 | -2.65(-1.02%) |
Sep 04, 2024 | 261.09 | 261.76 | 259.17 | 260.60 | 157,797 | +0.00(+0.00%) |
Sep 03, 2024 | 261.88 | 264.38 | 259.79 | 260.60 | 120,611 | -2.63(-1.00%) |
Aug 30, 2024 | 261.64 | 263.31 | 259.91 | 263.23 | 252,459 | +1.66(+0.63%) |
Aug 29, 2024 | 262.95 | 265.27 | 261.35 | 261.57 | 128,107 | +0.39(+0.15%) |
Aug 28, 2024 | 259.94 | 261.56 | 259.64 | 261.18 | 105,374 | +0.80(+0.31%) |
Aug 27, 2024 | 259.26 | 261.17 | 258.89 | 260.38 | 79,152 | +0.21(+0.08%) |
Aug 26, 2024 | 262.00 | 263.16 | 259.80 | 260.17 | 106,321 | -1.17(-0.45%) |
Aug 23, 2024 | 261.78 | 263.14 | 260.73 | 261.34 | 98,208 | +1.41(+0.54%) |
Aug 22, 2024 | 260.03 | 261.18 | 258.62 | 259.93 | 62,940 | +0.49(+0.19%) |
Aug 21, 2024 | 259.62 | 260.69 | 257.75 | 259.44 | 126,619 | +1.07(+0.41%) |
Aug 20, 2024 | 259.54 | 260.58 | 257.85 | 258.37 | 88,536 | -1.66(-0.64%) |
Aug 19, 2024 | 256.90 | 260.05 | 256.76 | 260.03 | 98,913 | +3.27(+1.27%) |
Aug 16, 2024 | 257.90 | 258.72 | 256.65 | 256.77 | 134,397 | -0.59(-0.23%) |
Aug 15, 2024 | 258.13 | 259.51 | 256.45 | 257.35 | 92,613 | +1.73(+0.68%) |
Aug 14, 2024 | 252.66 | 255.66 | 252.66 | 255.62 | 120,839 | +3.27(+1.30%) |
Aug 13, 2024 | 251.09 | 252.48 | 250.61 | 252.35 | 85,546 | +1.27(+0.50%) |
Aug 12, 2024 | 252.60 | 253.23 | 250.38 | 251.09 | 74,628 | -2.44(-0.96%) |
Aug 09, 2024 | 249.56 | 254.22 | 247.16 | 253.53 | 123,035 | +5.08(+2.05%) |
Aug 08, 2024 | 249.39 | 254.37 | 243.55 | 248.44 | 165,867 | +5.97(+2.46%) |
Aug 07, 2024 | 242.44 | 245.27 | 242.42 | 242.47 | 124,463 | +2.27(+0.95%) |
Aug 06, 2024 | 239.94 | 243.50 | 239.94 | 240.20 | 104,159 | +1.33(+0.55%) |
Aug 05, 2024 | 240.01 | 240.76 | 233.42 | 238.88 | 107,589 | -7.34(-2.98%) |
Aug 02, 2024 | 248.64 | 249.33 | 242.46 | 246.22 | 132,131 | -5.22(-2.08%) |