Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 264.57 | 266.58 | 263.08 | 265.60 | 886,770 | +1.03(+0.39%) |
Oct 17, 2024 | 264.50 | 265.20 | 262.29 | 264.57 | 1,163,529 | +2.00(+0.76%) |
Oct 16, 2024 | 260.43 | 263.29 | 259.60 | 262.57 | 709,166 | +1.99(+0.76%) |
Oct 15, 2024 | 261.37 | 263.32 | 259.50 | 260.58 | 1,252,165 | -0.98(-0.37%) |
Oct 14, 2024 | 261.22 | 263.34 | 260.42 | 261.56 | 1,139,651 | -1.07(-0.41%) |
Oct 11, 2024 | 261.23 | 264.14 | 261.05 | 262.63 | 1,084,726 | +2.09(+0.80%) |
Oct 10, 2024 | 260.89 | 261.92 | 259.29 | 260.54 | 1,038,243 | -1.34(-0.51%) |
Oct 09, 2024 | 256.29 | 263.02 | 256.00 | 261.88 | 1,442,627 | +5.30(+2.07%) |
Oct 08, 2024 | 255.32 | 257.35 | 253.53 | 256.58 | 1,207,894 | +1.42(+0.56%) |
Oct 07, 2024 | 254.00 | 255.85 | 253.07 | 255.16 | 2,406,905 | +0.55(+0.22%) |
Oct 04, 2024 | 253.28 | 254.84 | 252.22 | 254.61 | 1,129,514 | +5.13(+2.06%) |
Oct 03, 2024 | 246.06 | 249.67 | 246.01 | 249.48 | 935,587 | +0.66(+0.27%) |
Oct 02, 2024 | 245.29 | 249.00 | 244.85 | 248.82 | 857,618 | +2.74(+1.11%) |
Oct 01, 2024 | 248.71 | 249.31 | 243.10 | 246.08 | 1,382,541 | -2.52(-1.01%) |
Sep 30, 2024 | 252.05 | 253.95 | 246.46 | 248.60 | 1,646,375 | -4.44(-1.75%) |
Sep 27, 2024 | 252.81 | 254.43 | 251.67 | 253.04 | 1,238,447 | +2.33(+0.93%) |
Sep 26, 2024 | 248.17 | 251.00 | 246.22 | 250.71 | 1,431,800 | +5.21(+2.12%) |
Sep 25, 2024 | 247.47 | 247.62 | 244.63 | 245.50 | 951,363 | -1.88(-0.76%) |
Sep 24, 2024 | 243.02 | 247.46 | 242.85 | 247.38 | 1,225,329 | +5.71(+2.36%) |
Sep 23, 2024 | 244.85 | 245.12 | 241.36 | 241.67 | 1,393,437 | -2.72(-1.11%) |
Sep 20, 2024 | 243.90 | 244.74 | 240.90 | 244.39 | 3,663,556 | -0.07(-0.03%) |
Sep 19, 2024 | 242.97 | 246.02 | 242.04 | 244.46 | 1,676,182 | +5.72(+2.40%) |
Sep 18, 2024 | 238.90 | 241.73 | 236.80 | 238.74 | 1,540,016 | +3.13(+1.33%) |
Sep 17, 2024 | 233.73 | 236.23 | 232.76 | 235.61 | 1,005,275 | +3.15(+1.36%) |
Sep 16, 2024 | 233.07 | 235.75 | 231.90 | 232.46 | 993,124 | +0.72(+0.31%) |
Sep 13, 2024 | 231.55 | 232.56 | 229.67 | 231.74 | 1,034,102 | +1.04(+0.45%) |
Sep 12, 2024 | 228.80 | 230.82 | 227.59 | 230.70 | 1,044,416 | +3.37(+1.48%) |
Sep 11, 2024 | 225.67 | 227.78 | 221.84 | 227.33 | 1,330,936 | +1.66(+0.74%) |
Sep 10, 2024 | 227.68 | 229.00 | 221.95 | 225.67 | 1,755,170 | -2.92(-1.28%) |
Sep 09, 2024 | 228.93 | 230.95 | 226.53 | 228.59 | 1,876,854 | +0.99(+0.43%) |
Sep 06, 2024 | 229.47 | 232.90 | 227.16 | 227.60 | 3,355,320 | -1.46(-0.64%) |
Sep 05, 2024 | 229.73 | 230.55 | 226.86 | 229.06 | 1,808,204 | -0.40(-0.17%) |
Sep 04, 2024 | 230.00 | 230.66 | 228.11 | 229.46 | 1,411,233 | -1.26(-0.55%) |
Sep 03, 2024 | 234.20 | 234.69 | 229.74 | 230.72 | 1,802,664 | -3.97(-1.69%) |
Aug 30, 2024 | 232.56 | 235.43 | 231.04 | 234.69 | 2,218,130 | +3.32(+1.43%) |
Aug 29, 2024 | 229.75 | 233.61 | 228.88 | 231.37 | 1,954,430 | +4.05(+1.78%) |
Aug 28, 2024 | 226.42 | 228.18 | 226.18 | 227.32 | 1,025,017 | -0.30(-0.13%) |
Aug 27, 2024 | 224.40 | 228.18 | 223.80 | 227.62 | 1,017,659 | +2.95(+1.31%) |
Aug 26, 2024 | 226.57 | 228.13 | 224.15 | 224.67 | 1,105,009 | -0.59(-0.26%) |
Aug 23, 2024 | 225.98 | 227.65 | 224.95 | 225.26 | 958,336 | +1.14(+0.51%) |
Aug 22, 2024 | 223.81 | 225.90 | 223.13 | 224.12 | 991,226 | -0.39(-0.17%) |
Aug 21, 2024 | 224.07 | 225.14 | 223.06 | 224.51 | 710,527 | +1.38(+0.62%) |
Aug 20, 2024 | 224.50 | 225.48 | 222.87 | 223.13 | 1,069,743 | -2.02(-0.90%) |
Aug 19, 2024 | 221.30 | 226.00 | 221.06 | 225.15 | 1,068,578 | +4.59(+2.08%) |
Aug 16, 2024 | 221.61 | 221.67 | 219.72 | 220.56 | 1,005,776 | -0.71(-0.32%) |
Aug 15, 2024 | 219.06 | 222.32 | 218.31 | 221.27 | 1,731,601 | +4.79(+2.21%) |
Aug 14, 2024 | 216.38 | 217.09 | 214.93 | 216.48 | 849,796 | +0.67(+0.31%) |
Aug 13, 2024 | 214.65 | 216.23 | 212.66 | 215.82 | 1,084,190 | +1.75(+0.82%) |
Aug 12, 2024 | 217.33 | 217.33 | 213.80 | 214.07 | 1,078,319 | -3.28(-1.51%) |
Aug 09, 2024 | 214.89 | 218.38 | 213.44 | 217.35 | 1,217,543 | +2.16(+1.01%) |
Aug 08, 2024 | 214.83 | 217.19 | 214.17 | 215.19 | 1,373,587 | +1.03(+0.48%) |
Aug 07, 2024 | 215.33 | 217.02 | 213.17 | 214.16 | 2,862,509 | -0.48(-0.22%) |
Aug 06, 2024 | 211.90 | 217.79 | 210.59 | 214.64 | 1,917,145 | +3.89(+1.85%) |
Aug 05, 2024 | 208.48 | 211.74 | 203.97 | 210.75 | 4,068,959 | -2.31(-1.09%) |
Aug 02, 2024 | 214.51 | 216.03 | 209.42 | 213.06 | 3,691,149 | -5.10(-2.34%) |