Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 276.12 | 276.12 | 272.51 | 274.40 | 1,216,943 | +0.14(+0.05%) |
Oct 17, 2024 | 271.72 | 275.55 | 270.16 | 274.26 | 1,602,796 | +2.46(+0.91%) |
Oct 16, 2024 | 269.00 | 272.90 | 268.41 | 271.80 | 1,713,439 | +5.88(+2.21%) |
Oct 15, 2024 | 267.77 | 269.07 | 265.64 | 265.92 | 1,363,064 | -1.53(-0.57%) |
Oct 14, 2024 | 264.34 | 267.90 | 263.95 | 267.45 | 922,145 | +3.09(+1.17%) |
Oct 11, 2024 | 265.35 | 267.18 | 264.17 | 264.36 | 965,706 | +0.09(+0.03%) |
Oct 10, 2024 | 263.35 | 265.98 | 263.20 | 264.27 | 872,916 | -0.37(-0.14%) |
Oct 09, 2024 | 263.53 | 267.09 | 262.74 | 264.64 | 1,308,278 | +3.24(+1.24%) |
Oct 08, 2024 | 260.94 | 262.30 | 259.36 | 261.40 | 1,073,012 | +0.90(+0.35%) |
Oct 07, 2024 | 259.38 | 261.21 | 258.10 | 260.50 | 1,342,217 | -0.34(-0.13%) |
Oct 04, 2024 | 264.80 | 265.03 | 259.27 | 260.84 | 1,637,143 | -1.24(-0.47%) |
Oct 03, 2024 | 266.00 | 266.24 | 261.37 | 262.08 | 1,732,132 | -4.85(-1.82%) |
Oct 02, 2024 | 268.93 | 269.52 | 266.36 | 266.93 | 1,405,800 | -2.63(-0.98%) |
Oct 01, 2024 | 273.86 | 275.32 | 268.00 | 269.56 | 1,702,931 | -4.12(-1.51%) |
Sep 30, 2024 | 269.62 | 276.75 | 269.06 | 273.68 | 2,907,339 | +6.13(+2.29%) |
Sep 27, 2024 | 267.10 | 270.48 | 266.50 | 267.55 | 1,819,240 | +1.22(+0.46%) |
Sep 26, 2024 | 267.09 | 270.99 | 265.21 | 266.33 | 1,862,471 | +2.56(+0.97%) |
Sep 25, 2024 | 266.01 | 267.77 | 262.85 | 263.77 | 2,593,634 | -3.36(-1.26%) |
Sep 24, 2024 | 259.12 | 268.33 | 259.12 | 267.13 | 4,107,139 | +8.34(+3.22%) |
Sep 23, 2024 | 255.51 | 260.73 | 255.50 | 258.79 | 3,730,520 | +4.15(+1.63%) |
Sep 20, 2024 | 260.77 | 262.56 | 253.50 | 254.64 | 17,455,564 | -45.75(-15.23%) |
Sep 19, 2024 | 304.13 | 308.00 | 297.87 | 300.39 | 4,169,879 | +2.22(+0.74%) |
Sep 18, 2024 | 295.52 | 301.01 | 295.52 | 298.17 | 1,370,142 | +0.83(+0.28%) |
Sep 17, 2024 | 296.00 | 300.45 | 294.70 | 297.34 | 1,329,793 | +4.71(+1.61%) |
Sep 16, 2024 | 289.74 | 293.81 | 288.35 | 292.63 | 1,141,529 | +6.25(+2.18%) |
Sep 13, 2024 | 287.57 | 287.57 | 280.87 | 286.38 | 1,142,649 | +0.38(+0.13%) |
Sep 12, 2024 | 285.67 | 288.31 | 284.33 | 286.00 | 862,119 | +1.14(+0.40%) |
Sep 11, 2024 | 282.66 | 285.37 | 277.88 | 284.86 | 937,684 | +1.01(+0.36%) |
Sep 10, 2024 | 283.92 | 284.82 | 280.08 | 283.85 | 940,083 | +0.55(+0.19%) |
Sep 09, 2024 | 283.50 | 286.18 | 282.93 | 283.30 | 880,017 | +1.64(+0.58%) |
Sep 06, 2024 | 283.99 | 286.60 | 281.27 | 281.66 | 1,122,940 | -2.26(-0.80%) |
Sep 05, 2024 | 292.03 | 292.52 | 282.37 | 283.92 | 1,324,385 | -7.49(-2.57%) |
Sep 04, 2024 | 292.48 | 293.92 | 290.57 | 291.41 | 722,609 | -0.64(-0.22%) |
Sep 03, 2024 | 294.62 | 295.71 | 290.14 | 292.05 | 1,144,388 | -5.26(-1.77%) |
Aug 30, 2024 | 295.64 | 297.64 | 293.27 | 297.31 | 1,102,340 | +2.51(+0.85%) |
Aug 29, 2024 | 296.30 | 297.73 | 294.02 | 294.81 | 733,531 | +0.12(+0.04%) |
Aug 28, 2024 | 293.47 | 296.13 | 292.77 | 294.69 | 715,720 | +1.22(+0.42%) |
Aug 27, 2024 | 295.78 | 296.19 | 291.30 | 293.46 | 832,753 | -2.33(-0.79%) |
Aug 26, 2024 | 297.11 | 297.85 | 294.31 | 295.79 | 775,373 | +0.06(+0.02%) |
Aug 23, 2024 | 294.47 | 297.11 | 293.40 | 295.73 | 869,835 | +2.89(+0.99%) |
Aug 22, 2024 | 291.17 | 293.19 | 289.25 | 292.85 | 984,853 | +2.75(+0.95%) |
Aug 21, 2024 | 289.34 | 291.20 | 287.88 | 290.10 | 791,254 | +3.06(+1.07%) |
Aug 20, 2024 | 286.59 | 287.59 | 285.06 | 287.03 | 594,558 | +0.02(+0.01%) |
Aug 19, 2024 | 284.49 | 287.46 | 284.13 | 287.01 | 808,063 | +3.01(+1.06%) |
Aug 16, 2024 | 282.62 | 284.16 | 277.79 | 284.01 | 1,324,795 | +1.21(+0.43%) |
Aug 15, 2024 | 285.90 | 290.28 | 281.26 | 282.79 | 1,299,214 | +0.84(+0.30%) |
Aug 14, 2024 | 281.93 | 283.64 | 281.44 | 281.95 | 772,006 | +0.23(+0.08%) |
Aug 13, 2024 | 278.86 | 282.01 | 277.84 | 281.72 | 1,238,079 | +3.93(+1.42%) |
Aug 12, 2024 | 277.85 | 280.04 | 276.14 | 277.79 | 1,253,421 | +1.73(+0.63%) |
Aug 09, 2024 | 276.09 | 276.62 | 272.81 | 276.06 | 1,262,330 | -1.20(-0.43%) |
Aug 08, 2024 | 277.76 | 280.43 | 275.12 | 277.26 | 1,581,047 | +0.49(+0.18%) |
Aug 07, 2024 | 287.59 | 287.59 | 275.71 | 276.77 | 1,799,152 | -7.56(-2.66%) |
Aug 06, 2024 | 283.41 | 288.29 | 281.19 | 284.34 | 1,431,575 | +2.63(+0.93%) |
Aug 05, 2024 | 283.22 | 287.77 | 278.24 | 281.71 | 2,697,147 | -9.17(-3.15%) |
Aug 02, 2024 | 291.55 | 293.10 | 286.33 | 290.88 | 2,265,288 | -5.50(-1.86%) |