Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 261.05 | 262.68 | 255.91 | 257.78 | 702,900 | -3.22(-1.23%) |
Oct 17, 2024 | 259.29 | 261.66 | 259.12 | 261.00 | 610,514 | +1.89(+0.73%) |
Oct 16, 2024 | 253.00 | 259.46 | 253.00 | 259.11 | 856,409 | +6.00(+2.37%) |
Oct 15, 2024 | 252.53 | 259.03 | 252.53 | 253.11 | 675,292 | +1.91(+0.76%) |
Oct 14, 2024 | 253.46 | 253.88 | 249.66 | 251.20 | 650,860 | -1.25(-0.50%) |
Oct 11, 2024 | 247.58 | 253.41 | 244.35 | 252.45 | 1,130,279 | +5.62(+2.28%) |
Oct 10, 2024 | 249.56 | 249.73 | 245.17 | 246.83 | 579,960 | -5.00(-1.99%) |
Oct 09, 2024 | 250.25 | 252.96 | 247.40 | 251.83 | 759,298 | +0.24(+0.10%) |
Oct 08, 2024 | 249.20 | 252.76 | 247.15 | 251.59 | 746,083 | +3.59(+1.45%) |
Oct 07, 2024 | 260.51 | 263.19 | 244.72 | 248.00 | 1,461,518 | -16.28(-6.16%) |
Oct 04, 2024 | 262.94 | 267.60 | 259.37 | 264.28 | 1,241,434 | +4.52(+1.74%) |
Oct 03, 2024 | 258.96 | 262.70 | 255.01 | 259.76 | 695,841 | -1.46(-0.56%) |
Oct 02, 2024 | 256.77 | 262.94 | 256.77 | 261.22 | 914,130 | +1.61(+0.62%) |
Oct 01, 2024 | 261.94 | 263.46 | 255.00 | 259.61 | 840,587 | -3.87(-1.47%) |
Sep 30, 2024 | 263.99 | 265.10 | 257.25 | 263.48 | 1,128,595 | -1.67(-0.63%) |
Sep 27, 2024 | 274.09 | 274.09 | 263.92 | 265.15 | 954,722 | -9.61(-3.50%) |
Sep 26, 2024 | 278.07 | 278.07 | 271.68 | 274.76 | 784,661 | -1.22(-0.44%) |
Sep 25, 2024 | 276.33 | 277.13 | 271.35 | 275.98 | 748,439 | +2.81(+1.03%) |
Sep 24, 2024 | 272.46 | 274.29 | 270.81 | 273.17 | 684,425 | +1.19(+0.44%) |
Sep 23, 2024 | 271.39 | 272.00 | 267.07 | 271.98 | 919,263 | +0.59(+0.22%) |
Sep 20, 2024 | 274.65 | 275.05 | 270.10 | 271.39 | 1,121,437 | -3.61(-1.31%) |
Sep 19, 2024 | 276.13 | 279.22 | 274.62 | 275.00 | 526,785 | +3.82(+1.41%) |
Sep 18, 2024 | 270.00 | 275.42 | 269.53 | 271.18 | 559,501 | +0.89(+0.33%) |
Sep 17, 2024 | 272.81 | 275.06 | 270.17 | 270.29 | 426,640 | -1.79(-0.66%) |
Sep 16, 2024 | 278.25 | 280.71 | 271.90 | 272.08 | 915,616 | -5.37(-1.94%) |
Sep 13, 2024 | 278.40 | 278.49 | 273.83 | 277.45 | 820,655 | +2.16(+0.78%) |
Sep 12, 2024 | 267.38 | 275.97 | 266.14 | 275.29 | 750,926 | +7.89(+2.95%) |
Sep 11, 2024 | 263.65 | 268.35 | 262.57 | 267.40 | 619,972 | +3.34(+1.26%) |
Sep 10, 2024 | 262.67 | 264.37 | 260.57 | 264.06 | 499,833 | +1.13(+0.43%) |
Sep 09, 2024 | 260.35 | 264.91 | 258.14 | 262.93 | 881,955 | +3.01(+1.16%) |
Sep 06, 2024 | 266.44 | 268.99 | 259.84 | 259.92 | 638,509 | -7.40(-2.77%) |
Sep 05, 2024 | 264.99 | 268.52 | 262.42 | 267.32 | 617,581 | +2.50(+0.94%) |
Sep 04, 2024 | 263.70 | 264.94 | 259.89 | 264.82 | 675,296 | -0.53(-0.20%) |
Sep 03, 2024 | 266.06 | 268.15 | 263.56 | 265.35 | 800,313 | -2.89(-1.08%) |
Aug 30, 2024 | 267.23 | 269.53 | 262.04 | 268.24 | 1,034,710 | +1.07(+0.40%) |
Aug 29, 2024 | 282.00 | 282.49 | 266.30 | 267.17 | 1,772,173 | -5.72(-2.10%) |
Aug 28, 2024 | 276.17 | 278.59 | 271.51 | 272.89 | 1,768,526 | -6.10(-2.19%) |
Aug 27, 2024 | 271.17 | 280.08 | 270.25 | 278.99 | 1,070,264 | +3.38(+1.23%) |
Aug 26, 2024 | 275.51 | 276.38 | 272.26 | 275.61 | 1,134,895 | +0.11(+0.04%) |
Aug 23, 2024 | 274.53 | 277.30 | 271.77 | 275.50 | 1,218,890 | +7.30(+2.72%) |
Aug 22, 2024 | 267.48 | 272.97 | 267.41 | 268.20 | 552,191 | -3.48(-1.28%) |
Aug 21, 2024 | 272.00 | 274.22 | 269.32 | 271.68 | 802,447 | +7.62(+2.89%) |
Aug 20, 2024 | 264.86 | 267.02 | 261.88 | 264.06 | 741,644 | -0.39(-0.15%) |
Aug 19, 2024 | 266.00 | 267.54 | 262.21 | 264.45 | 757,638 | +0.18(+0.07%) |
Aug 16, 2024 | 260.64 | 265.26 | 260.64 | 264.27 | 741,568 | -0.71(-0.27%) |
Aug 15, 2024 | 263.98 | 267.58 | 261.37 | 264.98 | 896,851 | +9.53(+3.73%) |
Aug 14, 2024 | 259.03 | 259.73 | 254.98 | 255.45 | 540,688 | -1.86(-0.72%) |
Aug 13, 2024 | 258.60 | 263.44 | 256.12 | 257.31 | 672,086 | -0.47(-0.18%) |
Aug 12, 2024 | 252.67 | 258.48 | 251.39 | 257.78 | 569,734 | +5.99(+2.38%) |
Aug 09, 2024 | 254.22 | 256.40 | 251.00 | 251.79 | 650,803 | -0.49(-0.19%) |
Aug 08, 2024 | 246.40 | 252.47 | 246.40 | 252.28 | 522,173 | +9.55(+3.93%) |
Aug 07, 2024 | 253.58 | 254.71 | 241.21 | 242.73 | 716,715 | -6.71(-2.69%) |
Aug 06, 2024 | 246.54 | 251.62 | 244.37 | 249.44 | 715,087 | +3.45(+1.40%) |
Aug 05, 2024 | 235.30 | 246.84 | 232.19 | 245.99 | 843,853 | -3.85(-1.54%) |
Aug 02, 2024 | 251.33 | 251.33 | 240.26 | 249.84 | 718,857 | -5.40(-2.12%) |