Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 265.80 | 267.90 | 265.80 | 267.20 | 43,404 | +2.49(+0.94%) |
Oct 15, 2024 | 267.18 | 267.33 | 264.71 | 264.71 | 43,856 | -1.93(-0.72%) |
Oct 14, 2024 | 265.02 | 266.83 | 264.18 | 266.64 | 100,155 | +1.50(+0.57%) |
Oct 11, 2024 | 261.23 | 265.20 | 261.23 | 265.14 | 57,613 | +4.82(+1.85%) |
Oct 10, 2024 | 260.83 | 261.00 | 259.34 | 260.32 | 60,078 | -1.58(-0.60%) |
Oct 09, 2024 | 260.16 | 262.45 | 260.16 | 261.90 | 52,048 | +2.12(+0.82%) |
Oct 08, 2024 | 259.96 | 260.21 | 258.93 | 259.78 | 73,733 | +0.14(+0.05%) |
Oct 07, 2024 | 258.65 | 260.24 | 258.21 | 259.64 | 82,811 | -0.19(-0.07%) |
Oct 04, 2024 | 260.11 | 260.11 | 257.57 | 259.83 | 64,663 | +1.98(+0.77%) |
Oct 03, 2024 | 258.43 | 258.73 | 256.90 | 257.85 | 123,690 | -1.72(-0.66%) |
Oct 02, 2024 | 259.33 | 260.09 | 257.93 | 259.57 | 67,948 | -0.03(-0.01%) |
Oct 01, 2024 | 259.68 | 260.71 | 257.50 | 259.60 | 46,603 | -0.47(-0.18%) |
Sep 30, 2024 | 258.76 | 260.07 | 257.25 | 260.07 | 372,363 | +1.34(+0.52%) |
Sep 27, 2024 | 259.53 | 260.70 | 258.48 | 258.73 | 66,839 | +0.26(+0.10%) |
Sep 26, 2024 | 259.38 | 260.21 | 258.07 | 258.47 | 56,910 | +1.34(+0.52%) |
Sep 25, 2024 | 258.91 | 259.47 | 256.86 | 257.13 | 31,573 | -1.38(-0.53%) |
Sep 24, 2024 | 257.80 | 258.51 | 257.22 | 258.51 | 27,766 | +1.59(+0.62%) |
Sep 23, 2024 | 256.28 | 257.33 | 255.68 | 256.92 | 93,687 | +1.49(+0.58%) |
Sep 20, 2024 | 255.52 | 255.98 | 254.09 | 255.43 | 30,985 | -1.77(-0.69%) |
Sep 19, 2024 | 256.92 | 257.34 | 254.76 | 257.19 | 83,663 | +4.71(+1.86%) |
Sep 18, 2024 | 252.85 | 255.53 | 251.88 | 252.49 | 37,029 | -0.11(-0.04%) |
Sep 17, 2024 | 251.68 | 253.41 | 251.07 | 252.60 | 45,837 | +1.45(+0.58%) |
Sep 16, 2024 | 250.08 | 251.93 | 249.52 | 251.15 | 36,118 | +1.59(+0.64%) |
Sep 13, 2024 | 248.05 | 250.34 | 248.05 | 249.57 | 30,169 | +2.92(+1.18%) |
Sep 12, 2024 | 244.86 | 246.64 | 243.54 | 246.64 | 47,901 | +2.33(+0.95%) |
Sep 11, 2024 | 242.81 | 244.56 | 238.19 | 244.31 | 57,672 | +0.82(+0.34%) |
Sep 10, 2024 | 243.91 | 243.91 | 241.68 | 243.49 | 354,206 | +0.57(+0.23%) |
Sep 09, 2024 | 241.55 | 244.09 | 241.55 | 242.93 | 47,344 | +2.84(+1.18%) |
Sep 06, 2024 | 242.67 | 244.54 | 239.62 | 240.08 | 73,257 | -2.60(-1.07%) |
Sep 05, 2024 | 244.98 | 244.98 | 241.38 | 242.69 | 46,740 | -2.64(-1.08%) |
Sep 04, 2024 | 245.13 | 246.78 | 244.51 | 245.33 | 73,361 | -0.21(-0.09%) |
Sep 03, 2024 | 250.79 | 250.82 | 244.80 | 245.54 | 58,309 | -6.52(-2.59%) |
Aug 30, 2024 | 250.16 | 252.16 | 248.52 | 252.06 | 51,470 | +2.85(+1.14%) |
Aug 29, 2024 | 248.95 | 251.53 | 247.76 | 249.21 | 41,867 | +1.64(+0.66%) |
Aug 28, 2024 | 247.90 | 249.13 | 246.59 | 247.56 | 336,315 | -0.35(-0.14%) |
Aug 27, 2024 | 247.67 | 248.31 | 247.03 | 247.91 | 55,870 | -0.71(-0.28%) |
Aug 26, 2024 | 249.54 | 250.31 | 248.13 | 248.62 | 45,819 | -0.15(-0.06%) |
Aug 23, 2024 | 246.54 | 249.21 | 245.98 | 248.77 | 75,453 | +3.35(+1.37%) |
Aug 22, 2024 | 246.38 | 246.97 | 244.97 | 245.42 | 26,053 | -0.39(-0.16%) |
Aug 21, 2024 | 244.66 | 246.13 | 244.34 | 245.81 | 31,585 | +1.77(+0.73%) |
Aug 20, 2024 | 244.95 | 245.02 | 243.17 | 244.03 | 34,442 | -1.14(-0.46%) |
Aug 19, 2024 | 243.58 | 245.17 | 243.33 | 245.17 | 43,666 | +1.68(+0.69%) |
Aug 16, 2024 | 243.34 | 244.13 | 242.44 | 243.49 | 30,364 | -0.36(-0.15%) |
Aug 15, 2024 | 242.94 | 244.40 | 242.44 | 243.85 | 34,266 | +3.92(+1.63%) |
Aug 14, 2024 | 239.44 | 240.55 | 239.21 | 239.93 | 76,139 | +0.68(+0.28%) |
Aug 13, 2024 | 237.82 | 239.44 | 236.30 | 239.26 | 49,023 | +2.56(+1.08%) |
Aug 12, 2024 | 238.11 | 238.11 | 236.14 | 236.69 | 41,596 | -1.08(-0.45%) |
Aug 09, 2024 | 237.78 | 238.31 | 235.96 | 237.77 | 41,338 | -0.19(-0.08%) |
Aug 08, 2024 | 234.67 | 238.19 | 234.67 | 237.96 | 34,747 | +5.28(+2.27%) |
Aug 07, 2024 | 236.81 | 238.02 | 232.62 | 232.68 | 45,497 | -1.00(-0.43%) |
Aug 06, 2024 | 233.32 | 237.66 | 231.86 | 233.67 | 50,839 | +2.01(+0.87%) |
Aug 05, 2024 | 229.43 | 234.27 | 227.93 | 231.66 | 89,498 | -4.98(-2.10%) |
Aug 02, 2024 | 238.85 | 238.85 | 234.16 | 236.63 | 382,174 | -5.96(-2.46%) |