Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 242.10 | 245.60 | 240.18 | 242.83 | 3,362,593 | -0.17(-0.07%) |
Oct 30, 2024 | 242.50 | 243.41 | 241.37 | 243.00 | 1,560,058 | +1.32(+0.55%) |
Oct 29, 2024 | 244.46 | 245.45 | 241.64 | 241.68 | 1,472,809 | -2.63(-1.08%) |
Oct 28, 2024 | 244.84 | 245.68 | 243.60 | 244.31 | 1,322,688 | +0.53(+0.22%) |
Oct 25, 2024 | 246.33 | 246.57 | 242.38 | 243.78 | 1,594,655 | -3.09(-1.25%) |
Oct 24, 2024 | 248.20 | 249.96 | 246.41 | 246.87 | 1,273,614 | -0.38(-0.15%) |
Oct 23, 2024 | 247.99 | 249.35 | 246.35 | 247.25 | 1,240,928 | -1.00(-0.40%) |
Oct 22, 2024 | 248.39 | 249.83 | 245.38 | 248.25 | 1,633,650 | -2.49(-0.99%) |
Oct 21, 2024 | 251.15 | 252.71 | 249.43 | 250.74 | 2,566,651 | -0.38(-0.15%) |
Oct 18, 2024 | 252.20 | 252.94 | 249.87 | 251.12 | 2,089,963 | -0.22(-0.09%) |
Oct 17, 2024 | 257.01 | 259.59 | 250.88 | 251.34 | 2,866,579 | -4.03(-1.58%) |
Oct 16, 2024 | 252.11 | 256.00 | 251.31 | 255.37 | 2,461,078 | +3.77(+1.50%) |
Oct 15, 2024 | 254.00 | 255.41 | 249.74 | 251.60 | 3,897,817 | -0.28(-0.11%) |
Oct 14, 2024 | 254.64 | 254.64 | 250.39 | 251.88 | 2,413,128 | -2.21(-0.87%) |
Oct 11, 2024 | 251.55 | 254.17 | 251.47 | 254.09 | 1,643,752 | +2.31(+0.92%) |
Oct 10, 2024 | 254.77 | 255.88 | 251.03 | 251.78 | 1,731,434 | +1.02(+0.41%) |
Oct 09, 2024 | 248.25 | 252.54 | 247.91 | 250.76 | 1,920,468 | +1.74(+0.70%) |
Oct 08, 2024 | 247.65 | 249.89 | 247.26 | 249.02 | 2,008,354 | +3.50(+1.43%) |
Oct 07, 2024 | 254.85 | 255.86 | 243.19 | 245.52 | 2,757,053 | -9.84(-3.85%) |
Oct 04, 2024 | 251.73 | 256.17 | 251.49 | 255.36 | 1,951,757 | +3.09(+1.22%) |
Oct 03, 2024 | 254.04 | 254.92 | 250.22 | 252.27 | 1,887,146 | -2.16(-0.85%) |
Oct 02, 2024 | 253.51 | 254.86 | 252.89 | 254.43 | 1,476,057 | +0.16(+0.06%) |
Oct 01, 2024 | 251.41 | 256.17 | 251.14 | 254.27 | 1,569,468 | +0.51(+0.20%) |
Sep 30, 2024 | 252.89 | 253.94 | 248.93 | 253.76 | 2,233,767 | +2.66(+1.06%) |
Sep 27, 2024 | 251.06 | 252.88 | 250.55 | 251.10 | 2,011,861 | -1.28(-0.51%) |
Sep 26, 2024 | 255.45 | 255.87 | 251.75 | 252.38 | 2,114,909 | -4.61(-1.79%) |
Sep 25, 2024 | 258.12 | 258.73 | 256.47 | 256.99 | 2,430,851 | +0.45(+0.18%) |
Sep 24, 2024 | 256.92 | 257.12 | 254.01 | 256.54 | 1,774,895 | -1.06(-0.41%) |
Sep 23, 2024 | 260.00 | 260.38 | 256.69 | 257.60 | 2,629,596 | -1.64(-0.63%) |
Sep 20, 2024 | 255.21 | 259.51 | 254.20 | 259.24 | 4,476,733 | +3.94(+1.54%) |
Sep 19, 2024 | 256.89 | 257.11 | 252.75 | 255.30 | 2,699,016 | -2.36(-0.92%) |
Sep 18, 2024 | 256.99 | 259.05 | 255.50 | 257.66 | 1,711,290 | +0.75(+0.29%) |
Sep 17, 2024 | 256.02 | 257.18 | 253.57 | 256.91 | 1,736,076 | +0.60(+0.23%) |
Sep 16, 2024 | 257.31 | 260.46 | 255.55 | 256.31 | 2,752,537 | +0.85(+0.33%) |
Sep 13, 2024 | 256.31 | 256.75 | 249.68 | 255.46 | 3,078,949 | +5.98(+2.40%) |
Sep 12, 2024 | 247.85 | 250.08 | 246.51 | 249.48 | 2,118,172 | -0.11(-0.04%) |
Sep 11, 2024 | 248.96 | 249.86 | 245.30 | 249.59 | 2,509,664 | +0.46(+0.18%) |
Sep 10, 2024 | 252.58 | 254.73 | 249.00 | 249.13 | 1,997,350 | -2.18(-0.87%) |
Sep 09, 2024 | 249.76 | 252.80 | 248.52 | 251.31 | 2,457,067 | +2.62(+1.05%) |
Sep 06, 2024 | 250.09 | 252.03 | 248.05 | 248.69 | 2,429,467 | -0.85(-0.34%) |
Sep 05, 2024 | 253.17 | 253.91 | 247.29 | 249.54 | 2,328,973 | -4.37(-1.72%) |
Sep 04, 2024 | 253.79 | 254.53 | 251.33 | 253.91 | 1,631,155 | +1.59(+0.63%) |
Sep 03, 2024 | 252.20 | 254.83 | 251.08 | 252.32 | 2,449,003 | +0.12(+0.05%) |
Aug 30, 2024 | 249.62 | 254.35 | 248.80 | 252.20 | 2,817,636 | +2.19(+0.88%) |
Aug 29, 2024 | 247.39 | 250.23 | 245.99 | 250.01 | 1,982,381 | +1.75(+0.70%) |
Aug 28, 2024 | 245.96 | 248.34 | 245.35 | 248.26 | 2,482,274 | +2.69(+1.10%) |
Aug 27, 2024 | 243.11 | 245.93 | 242.05 | 245.57 | 2,883,301 | +3.12(+1.29%) |
Aug 26, 2024 | 242.37 | 245.00 | 241.75 | 242.45 | 2,087,174 | +1.20(+0.50%) |
Aug 23, 2024 | 239.95 | 241.43 | 238.95 | 241.25 | 1,544,662 | +1.03(+0.43%) |
Aug 22, 2024 | 237.62 | 240.41 | 236.99 | 240.22 | 1,563,108 | +2.90(+1.22%) |
Aug 21, 2024 | 240.44 | 240.80 | 235.42 | 237.32 | 1,813,977 | -1.43(-0.60%) |
Aug 20, 2024 | 238.96 | 239.16 | 237.15 | 238.75 | 1,436,813 | +0.97(+0.41%) |
Aug 19, 2024 | 235.19 | 237.83 | 234.75 | 237.78 | 1,366,329 | +1.90(+0.81%) |
Aug 16, 2024 | 237.16 | 238.04 | 234.06 | 235.88 | 2,600,505 | -0.89(-0.38%) |
Aug 15, 2024 | 237.50 | 238.45 | 234.51 | 236.77 | 3,898,115 | +2.43(+1.04%) |
Aug 14, 2024 | 227.00 | 234.74 | 226.52 | 234.34 | 2,915,014 | +12.01(+5.40%) |
Aug 13, 2024 | 222.67 | 224.46 | 220.33 | 222.33 | 1,649,900 | -0.66(-0.30%) |
Aug 12, 2024 | 224.79 | 225.75 | 221.51 | 222.99 | 2,350,289 | +1.26(+0.57%) |
Aug 09, 2024 | 219.30 | 221.89 | 217.91 | 221.73 | 1,730,731 | +3.37(+1.54%) |
Aug 08, 2024 | 214.99 | 219.72 | 214.99 | 218.36 | 2,482,604 | +2.48(+1.15%) |
Aug 07, 2024 | 213.61 | 218.31 | 213.47 | 215.88 | 2,082,118 | +1.83(+0.85%) |
Aug 06, 2024 | 213.20 | 217.30 | 212.27 | 214.05 | 2,704,972 | +3.14(+1.49%) |
Aug 05, 2024 | 216.94 | 218.03 | 208.13 | 210.91 | 2,820,229 | -6.03(-2.78%) |
Aug 02, 2024 | 216.52 | 219.51 | 214.51 | 216.94 | 1,773,709 | +1.66(+0.77%) |