Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 266.37 | 266.37 | 260.03 | 260.86 | 224,975 | -3.83(-1.45%) |
Oct 03, 2024 | 266.06 | 267.06 | 260.91 | 264.69 | 453,192 | -3.35(-1.25%) |
Oct 02, 2024 | 264.03 | 269.48 | 263.96 | 268.04 | 242,480 | +1.60(+0.60%) |
Oct 01, 2024 | 265.45 | 269.65 | 262.41 | 266.44 | 317,501 | -3.37(-1.25%) |
Sep 30, 2024 | 265.79 | 270.18 | 265.75 | 269.81 | 244,819 | +3.71(+1.39%) |
Sep 27, 2024 | 273.34 | 273.82 | 265.33 | 266.10 | 237,785 | -5.90(-2.17%) |
Sep 26, 2024 | 270.50 | 273.17 | 267.95 | 272.00 | 269,757 | +4.69(+1.75%) |
Sep 25, 2024 | 269.97 | 271.91 | 265.52 | 267.31 | 353,448 | -2.12(-0.79%) |
Sep 24, 2024 | 264.99 | 270.62 | 262.86 | 269.43 | 236,295 | +3.97(+1.50%) |
Sep 23, 2024 | 264.53 | 265.56 | 262.02 | 265.46 | 216,272 | +3.06(+1.17%) |
Sep 20, 2024 | 260.75 | 262.92 | 260.00 | 262.40 | 487,951 | -0.86(-0.33%) |
Sep 19, 2024 | 262.19 | 265.63 | 260.81 | 263.26 | 370,912 | +5.99(+2.33%) |
Sep 18, 2024 | 252.72 | 263.36 | 250.21 | 257.27 | 362,913 | +5.97(+2.38%) |
Sep 17, 2024 | 258.12 | 258.84 | 250.92 | 251.30 | 335,158 | -5.82(-2.26%) |
Sep 16, 2024 | 255.00 | 258.27 | 254.67 | 257.12 | 189,600 | +2.84(+1.12%) |
Sep 13, 2024 | 252.18 | 255.55 | 252.18 | 254.28 | 364,988 | +2.90(+1.15%) |
Sep 12, 2024 | 255.00 | 256.77 | 250.22 | 251.38 | 374,075 | -2.34(-0.92%) |
Sep 11, 2024 | 250.76 | 254.13 | 246.69 | 253.72 | 208,884 | -0.31(-0.12%) |
Sep 10, 2024 | 252.14 | 254.62 | 249.28 | 254.03 | 210,267 | +2.46(+0.98%) |
Sep 09, 2024 | 245.38 | 252.13 | 245.09 | 251.57 | 261,894 | +6.57(+2.68%) |
Sep 06, 2024 | 249.42 | 250.28 | 243.22 | 245.00 | 195,924 | -4.45(-1.78%) |
Sep 05, 2024 | 250.20 | 252.40 | 248.36 | 249.45 | 212,846 | +0.06(+0.02%) |
Sep 04, 2024 | 249.86 | 252.52 | 247.37 | 249.39 | 198,384 | -1.49(-0.59%) |
Sep 03, 2024 | 252.41 | 255.00 | 248.69 | 250.88 | 316,241 | -4.35(-1.70%) |
Aug 30, 2024 | 254.58 | 255.27 | 251.13 | 255.23 | 408,440 | +2.95(+1.17%) |
Aug 29, 2024 | 253.01 | 257.50 | 251.28 | 252.28 | 304,244 | +0.45(+0.18%) |
Aug 28, 2024 | 250.80 | 253.69 | 250.08 | 251.83 | 251,698 | +0.83(+0.33%) |
Aug 27, 2024 | 252.17 | 253.70 | 250.80 | 251.00 | 247,974 | -5.19(-2.03%) |
Aug 26, 2024 | 260.00 | 261.83 | 256.14 | 256.19 | 207,388 | -2.85(-1.10%) |
Aug 23, 2024 | 249.18 | 259.91 | 248.66 | 259.04 | 331,411 | +11.85(+4.79%) |
Aug 22, 2024 | 246.59 | 249.05 | 245.85 | 247.19 | 173,175 | +0.63(+0.26%) |
Aug 21, 2024 | 243.94 | 247.79 | 241.91 | 246.56 | 221,521 | +3.19(+1.31%) |
Aug 20, 2024 | 247.74 | 248.00 | 242.10 | 243.37 | 180,404 | -5.14(-2.07%) |
Aug 19, 2024 | 246.43 | 248.76 | 246.00 | 248.51 | 235,566 | +2.18(+0.88%) |
Aug 16, 2024 | 244.98 | 247.18 | 242.62 | 246.33 | 186,987 | +2.01(+0.82%) |
Aug 15, 2024 | 245.33 | 247.06 | 244.16 | 244.32 | 196,009 | +3.39(+1.41%) |
Aug 14, 2024 | 245.40 | 245.40 | 238.54 | 240.93 | 308,356 | -3.62(-1.48%) |
Aug 13, 2024 | 237.52 | 244.75 | 236.18 | 244.55 | 256,430 | +9.61(+4.09%) |
Aug 12, 2024 | 238.08 | 238.08 | 232.57 | 234.94 | 227,863 | -3.26(-1.37%) |
Aug 09, 2024 | 240.53 | 241.01 | 236.37 | 238.20 | 203,092 | -1.22(-0.51%) |
Aug 08, 2024 | 232.73 | 240.81 | 231.31 | 239.42 | 304,412 | +9.57(+4.16%) |
Aug 07, 2024 | 236.89 | 237.76 | 229.31 | 229.85 | 360,677 | -4.14(-1.77%) |
Aug 06, 2024 | 228.08 | 239.87 | 218.35 | 233.99 | 663,323 | +2.00(+0.86%) |
Aug 05, 2024 | 224.48 | 238.88 | 224.02 | 231.99 | 715,648 | -7.29(-3.05%) |
Aug 02, 2024 | 240.02 | 242.26 | 234.73 | 239.28 | 522,336 | -7.31(-2.96%) |