Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 270.01 | 274.16 | 268.22 | 272.64 | 2,552,122 | +1.79(+0.66%) |
Sep 30, 2024 | 268.43 | 271.27 | 267.07 | 270.85 | 2,032,920 | +3.71(+1.39%) |
Sep 27, 2024 | 267.75 | 268.71 | 265.74 | 267.14 | 1,852,417 | +1.53(+0.58%) |
Sep 26, 2024 | 266.14 | 266.73 | 259.29 | 265.61 | 2,254,532 | +0.64(+0.24%) |
Sep 25, 2024 | 266.15 | 266.60 | 263.92 | 264.97 | 1,815,077 | -1.07(-0.40%) |
Sep 24, 2024 | 265.33 | 268.09 | 263.44 | 266.04 | 3,778,862 | +3.75(+1.43%) |
Sep 23, 2024 | 260.80 | 262.46 | 258.28 | 262.29 | 2,131,014 | +2.15(+0.83%) |
Sep 20, 2024 | 259.28 | 261.55 | 257.95 | 260.14 | 4,470,320 | -0.86(-0.33%) |
Sep 19, 2024 | 260.89 | 262.28 | 259.55 | 261.00 | 2,261,335 | +4.37(+1.70%) |
Sep 18, 2024 | 257.13 | 261.97 | 255.55 | 256.63 | 1,626,141 | -0.09(-0.04%) |
Sep 17, 2024 | 256.39 | 259.49 | 256.00 | 256.72 | 1,343,585 | +0.08(+0.03%) |
Sep 16, 2024 | 257.05 | 258.13 | 254.22 | 256.64 | 1,591,264 | +1.23(+0.48%) |
Sep 13, 2024 | 252.99 | 257.41 | 252.61 | 255.41 | 2,118,112 | +3.36(+1.33%) |
Sep 12, 2024 | 248.59 | 252.20 | 247.52 | 252.05 | 2,222,654 | +4.67(+1.89%) |
Sep 11, 2024 | 245.06 | 247.84 | 240.00 | 247.38 | 1,841,381 | +0.00(+0.00%) |
Sep 10, 2024 | 244.47 | 248.38 | 242.61 | 247.38 | 2,112,911 | +2.65(+1.08%) |
Sep 09, 2024 | 245.25 | 245.74 | 242.34 | 244.73 | 1,823,000 | +0.92(+0.38%) |
Sep 06, 2024 | 244.85 | 247.46 | 243.14 | 243.81 | 1,889,829 | -0.30(-0.12%) |
Sep 05, 2024 | 246.35 | 246.35 | 241.59 | 244.11 | 2,083,093 | -1.34(-0.55%) |
Sep 04, 2024 | 244.86 | 245.84 | 242.10 | 245.45 | 2,094,743 | -0.01(-0.00%) |
Sep 03, 2024 | 247.20 | 249.44 | 243.62 | 245.46 | 2,460,259 | -3.04(-1.22%) |
Aug 30, 2024 | 247.85 | 249.06 | 245.40 | 248.50 | 2,587,137 | +1.73(+0.70%) |
Aug 29, 2024 | 250.00 | 250.75 | 246.38 | 246.77 | 1,612,820 | -2.17(-0.87%) |
Aug 28, 2024 | 248.48 | 250.43 | 246.92 | 248.94 | 1,372,049 | +0.37(+0.15%) |
Aug 27, 2024 | 249.86 | 249.93 | 247.62 | 248.57 | 1,772,483 | -1.93(-0.77%) |
Aug 26, 2024 | 251.88 | 253.20 | 250.12 | 250.50 | 2,790,652 | +0.43(+0.17%) |
Aug 23, 2024 | 241.65 | 251.23 | 240.84 | 250.07 | 2,685,376 | +9.76(+4.06%) |
Aug 22, 2024 | 243.00 | 243.32 | 239.69 | 240.31 | 1,979,880 | -2.06(-0.85%) |
Aug 21, 2024 | 241.50 | 242.70 | 239.85 | 242.37 | 2,676,491 | +2.04(+0.85%) |
Aug 20, 2024 | 240.00 | 245.87 | 238.65 | 240.33 | 3,909,767 | -2.88(-1.18%) |
Aug 19, 2024 | 242.26 | 243.54 | 240.15 | 243.21 | 2,705,686 | +2.06(+0.85%) |
Aug 16, 2024 | 240.43 | 242.16 | 239.14 | 241.15 | 1,725,787 | +1.09(+0.45%) |
Aug 15, 2024 | 242.28 | 242.94 | 238.26 | 240.06 | 3,029,454 | +2.42(+1.02%) |
Aug 14, 2024 | 235.83 | 239.65 | 235.79 | 237.64 | 2,103,816 | +1.45(+0.61%) |
Aug 13, 2024 | 228.80 | 236.79 | 227.63 | 236.19 | 2,860,793 | +5.12(+2.22%) |
Aug 12, 2024 | 234.75 | 234.75 | 229.38 | 231.07 | 2,592,142 | -4.76(-2.02%) |
Aug 09, 2024 | 235.78 | 237.75 | 234.30 | 235.83 | 1,675,463 | -0.50(-0.21%) |
Aug 08, 2024 | 232.19 | 236.81 | 231.00 | 236.33 | 2,084,298 | +4.74(+2.05%) |
Aug 07, 2024 | 241.70 | 243.34 | 231.10 | 231.59 | 3,355,588 | -9.06(-3.76%) |
Aug 06, 2024 | 235.67 | 244.21 | 235.67 | 240.65 | 2,319,520 | +3.63(+1.53%) |
Aug 05, 2024 | 236.33 | 240.99 | 232.74 | 237.02 | 3,058,061 | -3.40(-1.41%) |
Aug 02, 2024 | 238.27 | 240.52 | 235.20 | 240.42 | 2,262,749 | -0.94(-0.39%) |