Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 275.80 | 275.80 | 272.72 | 272.82 | 528,947 | +0.19(+0.07%) |
Oct 17, 2024 | 272.66 | 274.01 | 270.48 | 272.63 | 554,701 | -1.61(-0.59%) |
Oct 16, 2024 | 273.68 | 276.39 | 272.99 | 274.24 | 535,184 | +2.02(+0.74%) |
Oct 15, 2024 | 275.18 | 277.05 | 271.42 | 272.22 | 494,929 | -3.05(-1.11%) |
Oct 14, 2024 | 271.92 | 275.84 | 269.95 | 275.27 | 389,520 | +4.11(+1.52%) |
Oct 11, 2024 | 268.48 | 273.84 | 268.32 | 271.16 | 597,918 | +3.01(+1.12%) |
Oct 10, 2024 | 267.02 | 269.60 | 265.74 | 268.15 | 440,395 | -1.66(-0.62%) |
Oct 09, 2024 | 266.87 | 271.10 | 265.29 | 269.81 | 417,640 | +3.65(+1.37%) |
Oct 08, 2024 | 267.76 | 267.76 | 261.75 | 266.16 | 434,508 | -1.06(-0.40%) |
Oct 07, 2024 | 264.68 | 267.61 | 264.72 | 267.22 | 368,416 | +0.21(+0.08%) |
Oct 04, 2024 | 269.13 | 269.89 | 264.25 | 267.01 | 415,823 | +2.04(+0.77%) |
Oct 03, 2024 | 264.74 | 265.00 | 261.00 | 264.97 | 569,820 | -1.31(-0.49%) |
Oct 02, 2024 | 263.88 | 266.53 | 260.31 | 266.28 | 682,085 | +1.02(+0.38%) |
Oct 01, 2024 | 268.24 | 269.23 | 263.15 | 265.26 | 523,807 | -3.20(-1.19%) |
Sep 30, 2024 | 270.50 | 270.50 | 265.51 | 268.46 | 595,457 | -2.15(-0.79%) |
Sep 27, 2024 | 274.35 | 277.94 | 270.47 | 270.61 | 900,181 | -0.55(-0.20%) |
Sep 26, 2024 | 262.39 | 271.88 | 262.38 | 271.16 | 980,729 | +13.12(+5.08%) |
Sep 25, 2024 | 261.69 | 261.78 | 257.14 | 258.04 | 738,042 | -3.94(-1.50%) |
Sep 24, 2024 | 261.83 | 263.58 | 259.19 | 261.98 | 808,016 | +0.92(+0.35%) |
Sep 23, 2024 | 262.07 | 262.55 | 258.65 | 261.06 | 641,523 | -0.54(-0.21%) |
Sep 20, 2024 | 265.35 | 265.93 | 260.01 | 261.60 | 1,304,858 | -6.63(-2.47%) |
Sep 19, 2024 | 270.00 | 270.31 | 264.60 | 268.23 | 801,007 | +5.49(+2.09%) |
Sep 18, 2024 | 265.78 | 268.58 | 261.92 | 262.74 | 691,491 | -0.46(-0.17%) |
Sep 17, 2024 | 262.79 | 265.21 | 260.98 | 263.20 | 724,391 | +1.12(+0.43%) |
Sep 16, 2024 | 264.95 | 266.19 | 261.87 | 262.08 | 547,636 | -0.84(-0.32%) |
Sep 13, 2024 | 259.48 | 264.49 | 258.07 | 262.92 | 535,039 | +4.92(+1.91%) |
Sep 12, 2024 | 257.68 | 258.46 | 252.19 | 258.00 | 646,402 | +1.15(+0.45%) |
Sep 11, 2024 | 258.27 | 258.60 | 249.31 | 256.85 | 1,189,402 | -5.14(-1.96%) |
Sep 10, 2024 | 260.50 | 262.27 | 257.05 | 261.99 | 552,810 | +2.74(+1.06%) |
Sep 09, 2024 | 259.23 | 262.20 | 257.86 | 259.25 | 579,280 | +3.57(+1.40%) |
Sep 06, 2024 | 260.26 | 261.88 | 253.91 | 255.68 | 609,246 | -1.24(-0.48%) |
Sep 05, 2024 | 255.86 | 258.68 | 253.19 | 256.92 | 560,745 | +0.26(+0.10%) |
Sep 04, 2024 | 260.57 | 262.14 | 255.88 | 256.66 | 657,240 | -4.82(-1.84%) |
Sep 03, 2024 | 269.49 | 270.37 | 259.91 | 261.48 | 632,599 | -10.55(-3.88%) |
Aug 30, 2024 | 268.43 | 272.32 | 265.69 | 272.03 | 962,047 | +5.51(+2.07%) |
Aug 29, 2024 | 264.03 | 269.26 | 262.28 | 266.52 | 548,195 | +4.59(+1.75%) |
Aug 28, 2024 | 263.82 | 263.92 | 260.14 | 261.93 | 586,247 | -1.39(-0.53%) |
Aug 27, 2024 | 267.25 | 267.25 | 262.76 | 263.32 | 518,139 | -4.78(-1.78%) |
Aug 26, 2024 | 272.17 | 273.64 | 267.14 | 268.10 | 377,683 | -2.88(-1.06%) |
Aug 23, 2024 | 264.75 | 271.44 | 263.91 | 270.98 | 512,922 | +7.95(+3.02%) |
Aug 22, 2024 | 266.58 | 267.11 | 262.16 | 263.03 | 489,412 | -2.52(-0.95%) |
Aug 21, 2024 | 267.00 | 267.96 | 262.62 | 265.55 | 849,787 | +0.14(+0.05%) |
Aug 20, 2024 | 264.65 | 267.34 | 263.97 | 265.41 | 449,927 | +0.21(+0.08%) |
Aug 19, 2024 | 263.45 | 266.55 | 262.28 | 265.20 | 380,658 | +2.51(+0.96%) |
Aug 16, 2024 | 263.49 | 267.31 | 260.60 | 262.69 | 547,395 | -1.13(-0.43%) |
Aug 15, 2024 | 265.50 | 268.03 | 263.10 | 263.82 | 597,858 | +2.65(+1.01%) |
Aug 14, 2024 | 261.00 | 262.81 | 258.87 | 261.17 | 860,085 | +0.92(+0.35%) |
Aug 13, 2024 | 255.51 | 261.00 | 253.13 | 260.25 | 940,169 | +7.24(+2.86%) |
Aug 12, 2024 | 256.10 | 258.44 | 251.62 | 253.01 | 544,312 | -3.89(-1.51%) |
Aug 09, 2024 | 256.95 | 259.85 | 254.12 | 256.90 | 628,414 | -0.99(-0.38%) |
Aug 08, 2024 | 247.63 | 259.82 | 247.21 | 257.88 | 883,476 | +9.93(+4.01%) |
Aug 07, 2024 | 253.75 | 263.96 | 244.87 | 247.95 | 1,562,017 | -1.60(-0.64%) |
Aug 06, 2024 | 248.44 | 253.48 | 245.85 | 249.56 | 800,823 | +2.49(+1.01%) |
Aug 05, 2024 | 241.85 | 251.03 | 241.63 | 247.07 | 891,540 | -5.17(-2.05%) |
Aug 02, 2024 | 258.00 | 258.73 | 249.24 | 252.24 | 836,363 | -11.10(-4.21%) |