Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 290.57 | 294.13 | 290.00 | 292.99 | 1,511,363 | +2.42(+0.83%) |
Oct 17, 2024 | 290.44 | 292.88 | 289.13 | 290.57 | 1,808,662 | +1.38(+0.48%) |
Oct 16, 2024 | 288.18 | 289.36 | 284.90 | 289.19 | 1,363,938 | +2.71(+0.95%) |
Oct 15, 2024 | 285.31 | 287.96 | 285.29 | 286.48 | 1,601,785 | +1.17(+0.41%) |
Oct 14, 2024 | 283.15 | 286.43 | 281.25 | 285.31 | 1,264,074 | +3.64(+1.29%) |
Oct 11, 2024 | 277.49 | 282.54 | 277.48 | 281.67 | 1,332,320 | +3.96(+1.43%) |
Oct 10, 2024 | 275.00 | 277.91 | 275.00 | 277.71 | 849,172 | +0.83(+0.30%) |
Oct 09, 2024 | 274.93 | 277.66 | 274.08 | 276.88 | 782,068 | +1.80(+0.65%) |
Oct 08, 2024 | 268.19 | 276.26 | 267.51 | 275.08 | 1,412,998 | +7.85(+2.94%) |
Oct 07, 2024 | 268.32 | 270.24 | 266.01 | 267.23 | 757,088 | -3.93(-1.45%) |
Oct 04, 2024 | 272.86 | 273.85 | 267.49 | 271.16 | 846,557 | +2.57(+0.96%) |
Oct 03, 2024 | 267.55 | 270.57 | 267.55 | 268.59 | 739,977 | -1.58(-0.58%) |
Oct 02, 2024 | 267.92 | 271.99 | 267.44 | 270.17 | 827,264 | +2.70(+1.01%) |
Oct 01, 2024 | 274.61 | 275.00 | 266.55 | 267.47 | 1,043,923 | -8.01(-2.91%) |
Sep 30, 2024 | 274.84 | 275.85 | 272.06 | 275.48 | 1,109,758 | +3.58(+1.32%) |
Sep 27, 2024 | 273.36 | 274.50 | 271.00 | 271.90 | 614,950 | -1.46(-0.53%) |
Sep 26, 2024 | 271.13 | 273.49 | 269.73 | 273.36 | 1,108,008 | +5.36(+2.00%) |
Sep 25, 2024 | 268.95 | 270.74 | 267.56 | 268.00 | 1,174,516 | -1.65(-0.61%) |
Sep 24, 2024 | 267.94 | 270.12 | 266.62 | 269.65 | 1,190,538 | +1.19(+0.44%) |
Sep 23, 2024 | 269.23 | 269.38 | 266.92 | 268.46 | 2,070,573 | +1.17(+0.44%) |
Sep 20, 2024 | 270.58 | 272.72 | 266.50 | 267.29 | 2,551,360 | -2.47(-0.92%) |
Sep 19, 2024 | 270.25 | 272.34 | 267.79 | 269.76 | 1,911,371 | +5.55(+2.10%) |
Sep 18, 2024 | 267.97 | 267.97 | 263.57 | 264.21 | 1,156,253 | -2.68(-1.00%) |
Sep 17, 2024 | 268.09 | 270.25 | 266.49 | 266.89 | 949,771 | -0.84(-0.31%) |
Sep 16, 2024 | 265.50 | 269.00 | 265.00 | 267.73 | 1,410,392 | +3.77(+1.43%) |
Sep 13, 2024 | 260.59 | 264.55 | 260.00 | 263.96 | 1,468,639 | +4.49(+1.73%) |
Sep 12, 2024 | 259.13 | 260.62 | 256.61 | 259.47 | 1,216,637 | +0.49(+0.19%) |
Sep 11, 2024 | 255.63 | 259.67 | 251.94 | 258.98 | 2,148,442 | +1.37(+0.53%) |
Sep 10, 2024 | 256.18 | 257.85 | 252.23 | 257.61 | 1,895,841 | +1.94(+0.76%) |
Sep 09, 2024 | 251.62 | 256.05 | 251.55 | 255.67 | 1,497,350 | +5.30(+2.12%) |
Sep 06, 2024 | 252.70 | 255.00 | 249.61 | 250.37 | 1,487,905 | -1.40(-0.56%) |
Sep 05, 2024 | 257.02 | 257.02 | 249.86 | 251.77 | 2,392,302 | -4.02(-1.57%) |
Sep 04, 2024 | 256.56 | 259.42 | 255.37 | 255.79 | 1,472,491 | -2.04(-0.79%) |
Sep 03, 2024 | 261.77 | 267.83 | 256.83 | 257.83 | 2,026,582 | -0.57(-0.22%) |
Aug 30, 2024 | 270.00 | 275.68 | 258.03 | 258.40 | 4,054,905 | +0.17(+0.07%) |
Aug 29, 2024 | 257.22 | 261.82 | 256.62 | 258.23 | 2,222,419 | +3.61(+1.42%) |
Aug 28, 2024 | 256.01 | 256.98 | 252.58 | 254.62 | 1,220,083 | -2.37(-0.92%) |
Aug 27, 2024 | 256.00 | 258.49 | 255.50 | 256.99 | 1,059,114 | +0.78(+0.30%) |
Aug 26, 2024 | 256.93 | 258.82 | 255.82 | 256.21 | 979,750 | +0.95(+0.37%) |
Aug 23, 2024 | 254.32 | 255.79 | 251.85 | 255.26 | 1,413,872 | +5.35(+2.14%) |
Aug 22, 2024 | 253.00 | 253.22 | 249.58 | 249.91 | 796,926 | -2.15(-0.85%) |
Aug 21, 2024 | 250.31 | 252.93 | 250.01 | 252.06 | 1,055,972 | +1.93(+0.77%) |
Aug 20, 2024 | 250.77 | 251.89 | 249.78 | 250.13 | 871,303 | -0.98(-0.39%) |
Aug 19, 2024 | 248.50 | 251.44 | 248.00 | 251.11 | 1,050,128 | +2.88(+1.16%) |
Aug 16, 2024 | 248.39 | 249.28 | 246.33 | 248.23 | 1,075,389 | -1.98(-0.79%) |
Aug 15, 2024 | 248.18 | 250.50 | 247.22 | 250.21 | 933,273 | +3.99(+1.62%) |
Aug 14, 2024 | 244.61 | 246.94 | 243.79 | 246.22 | 790,843 | +1.61(+0.66%) |
Aug 13, 2024 | 242.10 | 245.59 | 241.60 | 244.61 | 1,088,043 | +5.04(+2.10%) |
Aug 12, 2024 | 240.17 | 241.75 | 238.01 | 239.57 | 1,000,100 | -0.87(-0.36%) |
Aug 09, 2024 | 238.16 | 242.28 | 237.84 | 240.44 | 876,398 | +1.15(+0.48%) |
Aug 08, 2024 | 236.17 | 239.40 | 233.43 | 239.29 | 911,307 | +6.72(+2.89%) |
Aug 07, 2024 | 236.56 | 240.03 | 232.36 | 232.57 | 875,720 | -1.66(-0.71%) |
Aug 06, 2024 | 230.44 | 236.49 | 229.32 | 234.23 | 2,183,720 | +8.51(+3.77%) |
Aug 05, 2024 | 226.70 | 228.25 | 223.03 | 225.72 | 2,341,340 | -5.65(-2.44%) |
Aug 02, 2024 | 236.67 | 238.00 | 230.65 | 231.37 | 2,813,848 | -10.41(-4.31%) |