Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 264.19 | 267.54 | 259.59 | 264.65 | 349,272 | +0.27(+0.10%) |
Sep 30, 2024 | 263.07 | 265.14 | 261.50 | 264.38 | 245,860 | +1.31(+0.50%) |
Sep 27, 2024 | 260.34 | 263.94 | 256.56 | 263.07 | 233,421 | +2.71(+1.04%) |
Sep 26, 2024 | 257.27 | 260.95 | 257.06 | 260.36 | 398,011 | +3.34(+1.30%) |
Sep 25, 2024 | 258.91 | 262.10 | 256.60 | 257.02 | 390,107 | -0.30(-0.12%) |
Sep 24, 2024 | 267.27 | 267.27 | 256.32 | 257.32 | 563,593 | -10.81(-4.03%) |
Sep 23, 2024 | 267.87 | 270.34 | 267.61 | 268.13 | 272,883 | +0.62(+0.23%) |
Sep 20, 2024 | 267.99 | 270.07 | 266.44 | 267.51 | 2,262,430 | -0.52(-0.19%) |
Sep 19, 2024 | 272.00 | 272.37 | 267.80 | 268.03 | 360,184 | -0.99(-0.37%) |
Sep 18, 2024 | 267.97 | 270.62 | 264.97 | 269.02 | 373,271 | +3.61(+1.36%) |
Sep 17, 2024 | 262.69 | 268.26 | 262.39 | 265.41 | 387,415 | +0.20(+0.08%) |
Sep 16, 2024 | 264.68 | 267.60 | 262.10 | 265.21 | 360,675 | +3.66(+1.40%) |
Sep 13, 2024 | 259.05 | 262.02 | 257.00 | 261.55 | 350,595 | +3.27(+1.27%) |
Sep 12, 2024 | 257.55 | 259.83 | 255.72 | 258.28 | 322,173 | +0.66(+0.26%) |
Sep 11, 2024 | 261.02 | 261.39 | 253.52 | 257.62 | 374,598 | -3.25(-1.25%) |
Sep 10, 2024 | 268.55 | 268.65 | 259.87 | 260.87 | 473,277 | -6.87(-2.57%) |
Sep 09, 2024 | 269.57 | 270.78 | 267.48 | 267.74 | 287,430 | -1.47(-0.55%) |
Sep 06, 2024 | 271.46 | 276.22 | 268.27 | 269.21 | 203,945 | -1.72(-0.63%) |
Sep 05, 2024 | 274.59 | 274.59 | 269.46 | 270.93 | 280,607 | -3.34(-1.22%) |
Sep 04, 2024 | 275.00 | 276.98 | 272.86 | 274.27 | 252,414 | -1.18(-0.43%) |
Sep 03, 2024 | 282.34 | 282.95 | 274.46 | 275.45 | 211,011 | -7.32(-2.59%) |
Aug 30, 2024 | 281.73 | 284.48 | 279.24 | 282.77 | 384,026 | -0.09(-0.03%) |
Aug 29, 2024 | 282.12 | 285.43 | 278.72 | 282.86 | 187,574 | +2.81(+1.00%) |
Aug 28, 2024 | 277.24 | 280.57 | 277.24 | 280.05 | 214,765 | +3.14(+1.13%) |
Aug 27, 2024 | 276.76 | 278.70 | 274.60 | 276.91 | 184,470 | +0.07(+0.03%) |
Aug 26, 2024 | 275.81 | 277.99 | 274.19 | 276.84 | 126,403 | +2.33(+0.85%) |
Aug 23, 2024 | 273.00 | 275.45 | 272.12 | 274.51 | 157,116 | +2.40(+0.88%) |
Aug 22, 2024 | 271.54 | 272.91 | 268.89 | 272.11 | 177,037 | +0.67(+0.25%) |
Aug 21, 2024 | 275.94 | 275.94 | 268.84 | 271.44 | 226,534 | -3.79(-1.38%) |
Aug 20, 2024 | 270.58 | 275.49 | 268.84 | 275.23 | 305,932 | +4.33(+1.60%) |
Aug 19, 2024 | 270.20 | 272.97 | 269.02 | 270.90 | 185,517 | +0.33(+0.12%) |
Aug 16, 2024 | 269.91 | 271.49 | 268.18 | 270.57 | 208,497 | +0.94(+0.35%) |
Aug 15, 2024 | 268.56 | 271.07 | 265.75 | 269.63 | 278,203 | +3.00(+1.13%) |
Aug 14, 2024 | 262.58 | 268.14 | 262.48 | 266.63 | 298,607 | +3.86(+1.47%) |
Aug 13, 2024 | 265.00 | 265.80 | 260.52 | 262.77 | 176,915 | -0.96(-0.36%) |
Aug 12, 2024 | 259.86 | 265.32 | 258.11 | 263.73 | 374,716 | +4.30(+1.66%) |
Aug 09, 2024 | 257.11 | 261.15 | 257.11 | 259.43 | 184,993 | +2.87(+1.12%) |
Aug 08, 2024 | 253.89 | 259.23 | 253.89 | 256.56 | 200,888 | +3.12(+1.23%) |
Aug 07, 2024 | 257.47 | 259.23 | 253.26 | 253.44 | 306,806 | -3.11(-1.21%) |
Aug 06, 2024 | 256.63 | 260.67 | 255.87 | 256.55 | 316,017 | +0.52(+0.20%) |
Aug 05, 2024 | 258.64 | 260.98 | 252.70 | 256.03 | 392,733 | -7.32(-2.78%) |
Aug 02, 2024 | 265.72 | 268.96 | 260.71 | 263.35 | 345,091 | -3.65(-1.37%) |