Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 258.63 | 262.80 | 255.50 | 261.72 | 829,144 | +3.08(+1.19%) |
Oct 17, 2024 | 257.94 | 259.77 | 256.39 | 258.64 | 746,691 | +2.16(+0.84%) |
Oct 16, 2024 | 253.01 | 256.79 | 251.82 | 256.48 | 462,226 | +3.69(+1.46%) |
Oct 15, 2024 | 250.00 | 257.80 | 249.69 | 252.79 | 972,913 | +4.09(+1.64%) |
Oct 14, 2024 | 247.91 | 249.44 | 244.63 | 248.70 | 1,387,348 | +1.19(+0.48%) |
Oct 11, 2024 | 243.94 | 248.53 | 243.94 | 247.51 | 607,511 | +3.61(+1.48%) |
Oct 10, 2024 | 239.36 | 245.54 | 238.70 | 243.90 | 909,640 | +2.26(+0.94%) |
Oct 09, 2024 | 238.19 | 243.34 | 236.55 | 241.64 | 869,779 | +3.45(+1.45%) |
Oct 08, 2024 | 238.20 | 239.59 | 236.63 | 238.19 | 853,260 | +0.16(+0.07%) |
Oct 07, 2024 | 238.61 | 240.30 | 237.33 | 238.03 | 971,093 | -3.40(-1.41%) |
Oct 04, 2024 | 243.18 | 243.20 | 239.41 | 241.43 | 532,485 | +0.33(+0.14%) |
Oct 03, 2024 | 240.23 | 242.94 | 238.60 | 241.10 | 524,830 | +0.64(+0.27%) |
Oct 02, 2024 | 244.44 | 245.99 | 239.97 | 240.46 | 930,750 | -7.03(-2.84%) |
Oct 01, 2024 | 249.78 | 251.73 | 244.42 | 247.49 | 667,501 | -2.94(-1.17%) |
Sep 30, 2024 | 249.25 | 250.91 | 246.02 | 250.43 | 795,258 | +0.19(+0.08%) |
Sep 27, 2024 | 251.17 | 252.37 | 248.20 | 250.24 | 777,653 | -0.34(-0.14%) |
Sep 26, 2024 | 254.08 | 257.01 | 249.63 | 250.58 | 887,807 | +0.95(+0.38%) |
Sep 25, 2024 | 251.94 | 251.94 | 249.34 | 249.63 | 922,059 | -0.24(-0.10%) |
Sep 24, 2024 | 253.09 | 253.83 | 247.39 | 249.87 | 1,079,705 | -2.46(-0.97%) |
Sep 23, 2024 | 252.60 | 253.80 | 250.32 | 252.33 | 728,538 | +0.28(+0.11%) |
Sep 20, 2024 | 258.18 | 258.18 | 250.74 | 252.05 | 1,697,640 | -1.62(-0.64%) |
Sep 19, 2024 | 250.00 | 254.01 | 246.44 | 253.67 | 1,015,183 | +9.27(+3.79%) |
Sep 18, 2024 | 245.71 | 249.58 | 244.26 | 244.40 | 679,623 | -0.72(-0.29%) |
Sep 17, 2024 | 243.36 | 247.00 | 242.04 | 245.12 | 757,554 | +2.25(+0.93%) |
Sep 16, 2024 | 238.05 | 243.33 | 237.00 | 242.87 | 894,658 | +5.40(+2.27%) |
Sep 13, 2024 | 236.00 | 239.63 | 235.46 | 237.47 | 726,324 | +1.20(+0.51%) |
Sep 12, 2024 | 233.52 | 237.33 | 233.52 | 236.27 | 680,084 | +3.32(+1.43%) |
Sep 11, 2024 | 231.50 | 233.37 | 225.36 | 232.95 | 1,552,961 | +0.00(+0.00%) |
Sep 10, 2024 | 233.73 | 233.82 | 231.03 | 232.95 | 1,076,936 | +1.12(+0.48%) |
Sep 09, 2024 | 232.90 | 234.66 | 230.95 | 231.83 | 1,757,148 | -0.14(-0.06%) |
Sep 06, 2024 | 234.03 | 236.03 | 231.56 | 231.97 | 1,161,465 | -0.19(-0.08%) |
Sep 05, 2024 | 234.11 | 235.04 | 230.72 | 232.16 | 727,645 | -2.67(-1.14%) |
Sep 04, 2024 | 239.09 | 240.01 | 232.69 | 234.83 | 1,009,418 | -4.19(-1.75%) |
Sep 03, 2024 | 241.65 | 244.00 | 237.68 | 239.02 | 933,447 | -6.19(-2.52%) |
Aug 30, 2024 | 242.29 | 245.87 | 241.37 | 245.21 | 844,616 | +3.93(+1.63%) |
Aug 29, 2024 | 237.52 | 243.41 | 236.85 | 241.28 | 866,638 | +5.51(+2.34%) |
Aug 28, 2024 | 241.81 | 242.39 | 235.09 | 235.77 | 1,835,050 | -4.64(-1.93%) |
Aug 27, 2024 | 249.02 | 250.00 | 237.17 | 240.41 | 1,007,331 | -10.27(-4.10%) |
Aug 26, 2024 | 256.33 | 257.54 | 250.23 | 250.68 | 447,625 | -4.21(-1.65%) |
Aug 23, 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 1,252,331 | +6.91(+2.79%) |
Aug 22, 2024 | 248.75 | 250.24 | 246.66 | 247.98 | 680,587 | +0.14(+0.06%) |
Aug 21, 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 1,082,989 | +2.24(+0.91%) |
Aug 20, 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 533,967 | +1.31(+0.54%) |
Aug 19, 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 660,428 | -0.14(-0.06%) |
Aug 16, 2024 | 247.06 | 247.06 | 243.59 | 244.43 | 490,890 | -2.14(-0.87%) |
Aug 15, 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 1,028,899 | +4.53(+1.87%) |
Aug 14, 2024 | 244.62 | 245.83 | 241.61 | 242.04 | 878,380 | -1.34(-0.55%) |
Aug 13, 2024 | 243.60 | 245.45 | 241.33 | 243.38 | 707,368 | +1.94(+0.80%) |
Aug 12, 2024 | 243.77 | 244.33 | 239.46 | 241.44 | 870,902 | -2.44(-1.00%) |
Aug 09, 2024 | 245.71 | 248.66 | 242.90 | 243.88 | 889,655 | -1.99(-0.81%) |
Aug 08, 2024 | 242.21 | 250.29 | 241.86 | 245.86 | 1,198,570 | +5.10(+2.12%) |
Aug 07, 2024 | 248.02 | 251.24 | 240.76 | 240.76 | 1,379,450 | -4.91(-2.00%) |
Aug 06, 2024 | 245.14 | 251.23 | 238.44 | 245.67 | 2,299,247 | -11.27(-4.39%) |
Aug 05, 2024 | 259.51 | 261.91 | 252.45 | 256.94 | 1,357,708 | -8.89(-3.35%) |
Aug 02, 2024 | 267.85 | 267.85 | 259.63 | 265.83 | 989,331 | -4.78(-1.77%) |