Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 252.52 | 252.52 | 250.21 | 250.42 | 88,512 | -0.79(-0.31%) |
Oct 16, 2024 | 250.85 | 251.36 | 249.73 | 251.21 | 123,895 | +1.27(+0.51%) |
Oct 15, 2024 | 251.73 | 252.22 | 249.63 | 249.94 | 201,790 | -1.68(-0.67%) |
Oct 14, 2024 | 250.25 | 251.80 | 249.70 | 251.62 | 91,590 | +1.89(+0.76%) |
Oct 11, 2024 | 246.31 | 249.77 | 246.30 | 249.73 | 248,285 | +3.57(+1.45%) |
Oct 10, 2024 | 245.52 | 246.98 | 244.91 | 246.16 | 84,920 | -0.41(-0.17%) |
Oct 09, 2024 | 244.37 | 246.71 | 244.29 | 246.57 | 96,122 | +2.07(+0.85%) |
Oct 08, 2024 | 243.03 | 244.71 | 242.93 | 244.50 | 106,691 | +1.79(+0.74%) |
Oct 07, 2024 | 243.44 | 243.96 | 241.79 | 242.71 | 105,746 | -1.63(-0.67%) |
Oct 04, 2024 | 244.25 | 244.34 | 242.31 | 244.34 | 124,154 | +2.25(+0.93%) |
Oct 03, 2024 | 241.73 | 242.86 | 240.96 | 242.09 | 120,771 | -0.32(-0.13%) |
Oct 02, 2024 | 241.24 | 242.70 | 240.28 | 242.41 | 113,569 | +0.93(+0.39%) |
Oct 01, 2024 | 243.47 | 243.47 | 240.12 | 241.48 | 172,255 | -1.99(-0.82%) |
Sep 30, 2024 | 242.47 | 243.53 | 241.08 | 243.47 | 118,517 | +0.60(+0.25%) |
Sep 27, 2024 | 243.33 | 243.99 | 242.36 | 242.87 | 119,792 | +0.47(+0.19%) |
Sep 26, 2024 | 243.51 | 244.01 | 241.36 | 242.40 | 135,142 | +1.11(+0.46%) |
Sep 25, 2024 | 242.69 | 243.13 | 240.97 | 241.29 | 123,953 | -1.16(-0.48%) |
Sep 24, 2024 | 242.46 | 242.50 | 241.33 | 242.45 | 114,333 | +0.64(+0.26%) |
Sep 23, 2024 | 241.34 | 241.96 | 240.88 | 241.81 | 96,757 | +1.30(+0.54%) |
Sep 20, 2024 | 240.03 | 240.53 | 238.33 | 240.51 | 110,110 | +0.23(+0.10%) |
Sep 19, 2024 | 241.00 | 241.00 | 238.96 | 240.28 | 141,755 | +4.13(+1.75%) |
Sep 18, 2024 | 236.73 | 239.64 | 235.78 | 236.15 | 176,814 | -0.54(-0.23%) |
Sep 17, 2024 | 237.20 | 238.06 | 235.94 | 236.69 | 129,025 | +0.22(+0.09%) |
Sep 16, 2024 | 235.82 | 236.84 | 235.01 | 236.47 | 113,592 | +0.93(+0.39%) |
Sep 13, 2024 | 234.11 | 236.10 | 234.11 | 235.54 | 195,240 | +2.04(+0.87%) |
Sep 12, 2024 | 232.42 | 233.74 | 230.81 | 233.50 | 198,231 | +1.28(+0.55%) |
Sep 11, 2024 | 230.10 | 232.56 | 226.37 | 232.22 | 147,348 | +2.04(+0.88%) |
Sep 10, 2024 | 230.20 | 230.32 | 227.81 | 230.19 | 107,113 | +0.67(+0.29%) |
Sep 09, 2024 | 228.00 | 230.55 | 227.93 | 229.52 | 125,667 | +3.22(+1.43%) |
Sep 06, 2024 | 230.01 | 231.02 | 225.69 | 226.29 | 151,153 | -3.47(-1.51%) |
Sep 05, 2024 | 230.42 | 230.61 | 228.39 | 229.77 | 117,019 | -1.04(-0.45%) |
Sep 04, 2024 | 230.42 | 232.47 | 229.64 | 230.81 | 154,842 | -0.62(-0.27%) |
Sep 03, 2024 | 235.73 | 236.11 | 230.49 | 231.43 | 100,637 | -6.00(-2.53%) |
Aug 30, 2024 | 237.15 | 237.45 | 234.68 | 237.43 | 78,375 | +1.45(+0.61%) |
Aug 29, 2024 | 235.99 | 238.09 | 235.44 | 235.98 | 91,142 | +1.47(+0.63%) |
Aug 28, 2024 | 235.60 | 235.96 | 233.50 | 234.51 | 95,973 | -1.60(-0.68%) |
Aug 27, 2024 | 234.90 | 236.36 | 234.22 | 236.11 | 96,281 | +0.36(+0.15%) |
Aug 26, 2024 | 237.38 | 237.97 | 235.56 | 235.75 | 186,684 | -1.16(-0.49%) |
Aug 23, 2024 | 235.20 | 237.20 | 234.80 | 236.91 | 204,049 | +3.09(+1.32%) |
Aug 22, 2024 | 236.15 | 236.47 | 233.38 | 233.82 | 123,725 | -1.87(-0.79%) |
Aug 21, 2024 | 234.12 | 235.69 | 234.02 | 235.69 | 663,890 | +2.38(+1.02%) |
Aug 20, 2024 | 234.57 | 234.96 | 232.79 | 233.31 | 83,293 | -1.57(-0.67%) |
Aug 19, 2024 | 232.97 | 234.88 | 232.47 | 234.88 | 546,063 | +2.13(+0.91%) |
Aug 16, 2024 | 231.69 | 232.93 | 231.12 | 232.75 | 108,297 | +0.67(+0.29%) |
Aug 15, 2024 | 230.83 | 232.36 | 230.66 | 232.08 | 189,007 | +3.99(+1.75%) |
Aug 14, 2024 | 228.43 | 228.75 | 226.94 | 228.09 | 612,958 | +0.16(+0.07%) |
Aug 13, 2024 | 226.08 | 228.31 | 225.75 | 227.93 | 240,288 | +3.04(+1.35%) |
Aug 12, 2024 | 225.96 | 225.97 | 223.95 | 224.90 | 611,307 | -0.80(-0.35%) |
Aug 09, 2024 | 224.99 | 226.26 | 223.59 | 225.69 | 99,609 | +0.74(+0.33%) |
Aug 08, 2024 | 220.83 | 225.05 | 220.37 | 224.96 | 138,862 | +6.28(+2.87%) |
Aug 07, 2024 | 223.90 | 224.99 | 218.59 | 218.68 | 375,017 | -2.30(-1.04%) |
Aug 06, 2024 | 219.65 | 224.18 | 218.62 | 220.97 | 349,867 | +3.29(+1.51%) |
Aug 05, 2024 | 215.28 | 220.75 | 213.46 | 217.69 | 352,600 | -4.74(-2.13%) |
Aug 02, 2024 | 224.75 | 224.90 | 220.01 | 222.43 | 314,038 | -5.35(-2.35%) |