Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 267.60 | 271.81 | 267.39 | 270.87 | 337,863 | +3.06(+1.14%) |
Oct 17, 2024 | 265.11 | 268.50 | 265.11 | 267.81 | 249,924 | +2.70(+1.02%) |
Oct 16, 2024 | 266.26 | 266.32 | 262.41 | 265.11 | 389,291 | -0.96(-0.36%) |
Oct 15, 2024 | 264.34 | 267.19 | 264.34 | 266.07 | 608,798 | +2.07(+0.78%) |
Oct 11, 2024 | 264.00 | 0 | +5.48(+2.12%) | |||
Oct 10, 2024 | 254.64 | 258.70 | 254.64 | 258.52 | 233,522 | +3.43(+1.34%) |
Oct 09, 2024 | 255.02 | 256.70 | 253.92 | 255.09 | 171,364 | -0.09(-0.04%) |
Oct 08, 2024 | 254.74 | 257.01 | 253.65 | 255.18 | 284,717 | +0.37(+0.15%) |
Oct 07, 2024 | 257.84 | 258.35 | 253.23 | 254.81 | 192,060 | -3.64(-1.41%) |
Oct 04, 2024 | 259.43 | 260.24 | 257.79 | 258.45 | 142,450 | -0.57(-0.22%) |
Oct 03, 2024 | 262.56 | 263.60 | 256.97 | 259.02 | 203,692 | -3.66(-1.39%) |
Oct 02, 2024 | 260.45 | 265.10 | 260.42 | 262.68 | 237,345 | +1.68(+0.64%) |
Oct 01, 2024 | 259.11 | 262.45 | 259.05 | 261.00 | 386,311 | +1.30(+0.50%) |
Sep 30, 2024 | 260.31 | 261.32 | 258.07 | 259.70 | 370,997 | -1.43(-0.55%) |
Sep 27, 2024 | 259.29 | 262.25 | 259.28 | 261.13 | 205,671 | +1.87(+0.72%) |
Sep 26, 2024 | 258.65 | 259.94 | 255.51 | 259.26 | 307,547 | +1.38(+0.54%) |
Sep 25, 2024 | 254.27 | 258.11 | 253.39 | 257.88 | 188,742 | +3.57(+1.40%) |
Sep 24, 2024 | 256.42 | 256.60 | 253.69 | 254.31 | 174,308 | -1.96(-0.76%) |
Sep 23, 2024 | 254.74 | 256.93 | 253.60 | 256.27 | 130,139 | +1.00(+0.39%) |
Sep 20, 2024 | 252.30 | 255.47 | 250.52 | 255.27 | 1,156,795 | +3.43(+1.36%) |
Sep 19, 2024 | 253.21 | 253.50 | 249.86 | 251.84 | 365,314 | +0.56(+0.22%) |
Sep 18, 2024 | 252.01 | 253.52 | 249.45 | 251.28 | 184,849 | -1.16(-0.46%) |
Sep 17, 2024 | 254.80 | 255.50 | 252.06 | 252.44 | 197,173 | -2.17(-0.85%) |
Sep 16, 2024 | 253.94 | 256.00 | 252.91 | 254.61 | 346,840 | +1.45(+0.57%) |
Sep 13, 2024 | 254.71 | 254.71 | 250.49 | 253.16 | 256,052 | -1.84(-0.72%) |
Sep 12, 2024 | 255.10 | 255.44 | 250.73 | 255.00 | 288,931 | +0.21(+0.08%) |
Sep 11, 2024 | 252.07 | 254.79 | 251.18 | 254.79 | 236,835 | +1.68(+0.66%) |
Sep 10, 2024 | 252.08 | 253.11 | 249.86 | 253.11 | 380,828 | +1.03(+0.41%) |
Sep 09, 2024 | 251.54 | 254.16 | 251.54 | 252.08 | 269,628 | +1.44(+0.57%) |
Sep 06, 2024 | 252.24 | 254.41 | 249.92 | 250.64 | 192,731 | -1.86(-0.74%) |
Sep 05, 2024 | 252.06 | 253.15 | 250.61 | 252.50 | 263,391 | +0.57(+0.23%) |
Sep 04, 2024 | 250.93 | 252.88 | 250.65 | 251.93 | 194,096 | +0.33(+0.13%) |
Sep 03, 2024 | 252.74 | 253.75 | 250.63 | 251.60 | 271,954 | -2.03(-0.80%) |
Aug 30, 2024 | 253.63 | 0 | +1.99(+0.79%) | |||
Aug 29, 2024 | 251.30 | 253.00 | 251.30 | 251.64 | 148,761 | +0.40(+0.16%) |
Aug 28, 2024 | 252.71 | 253.98 | 250.00 | 251.24 | 230,765 | -1.57(-0.62%) |
Aug 27, 2024 | 252.31 | 254.15 | 251.66 | 252.81 | 150,628 | +0.03(+0.01%) |
Aug 26, 2024 | 252.54 | 253.61 | 251.38 | 252.78 | 112,887 | +0.26(+0.10%) |
Aug 23, 2024 | 253.72 | 255.03 | 251.20 | 252.52 | 206,180 | -0.90(-0.36%) |
Aug 22, 2024 | 255.00 | 255.00 | 250.00 | 253.42 | 311,450 | -2.60(-1.02%) |
Aug 21, 2024 | 255.75 | 257.21 | 255.20 | 256.02 | 217,051 | +0.14(+0.05%) |
Aug 20, 2024 | 254.09 | 256.17 | 253.79 | 255.88 | 188,822 | +1.79(+0.70%) |
Aug 19, 2024 | 254.04 | 256.44 | 253.92 | 254.09 | 298,610 | +0.13(+0.05%) |
Aug 16, 2024 | 253.93 | 254.93 | 253.18 | 253.96 | 215,807 | -0.18(-0.07%) |
Aug 15, 2024 | 251.57 | 254.59 | 251.57 | 254.14 | 310,329 | +3.48(+1.39%) |
Aug 14, 2024 | 249.30 | 250.72 | 248.95 | 250.66 | 197,126 | +1.58(+0.63%) |
Aug 13, 2024 | 249.45 | 250.61 | 247.23 | 249.08 | 164,189 | +0.86(+0.35%) |
Aug 12, 2024 | 245.82 | 248.58 | 244.70 | 248.22 | 336,478 | +2.30(+0.94%) |
Aug 09, 2024 | 247.00 | 247.83 | 244.05 | 245.92 | 173,781 | -0.25(-0.10%) |
Aug 08, 2024 | 243.87 | 247.77 | 243.87 | 246.17 | 216,087 | +3.23(+1.33%) |
Aug 07, 2024 | 249.94 | 250.25 | 242.43 | 242.94 | 422,020 | -5.83(-2.34%) |
Aug 06, 2024 | 243.88 | 249.57 | 243.14 | 248.77 | 371,760 | +2.01(+0.81%) |
Aug 02, 2024 | 246.76 | 0 | +1.74(+0.71%) |