Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 242.53 | 244.71 | 241.46 | 244.10 | 2,865,851 | +2.38(+0.98%) |
Oct 17, 2024 | 246.88 | 246.88 | 240.50 | 241.72 | 2,177,926 | -6.38(-2.57%) |
Oct 16, 2024 | 245.93 | 250.23 | 245.50 | 248.10 | 1,499,211 | +2.31(+0.94%) |
Oct 15, 2024 | 246.71 | 248.70 | 245.36 | 245.79 | 1,858,038 | +0.52(+0.21%) |
Oct 14, 2024 | 242.65 | 246.17 | 241.96 | 245.27 | 1,735,864 | +2.96(+1.22%) |
Oct 11, 2024 | 240.08 | 242.54 | 239.55 | 242.31 | 1,663,836 | +3.49(+1.46%) |
Oct 10, 2024 | 237.45 | 238.94 | 236.29 | 238.82 | 1,900,694 | +1.14(+0.48%) |
Oct 09, 2024 | 237.11 | 238.66 | 235.88 | 237.68 | 2,046,738 | +0.12(+0.05%) |
Oct 08, 2024 | 237.68 | 238.94 | 237.31 | 237.56 | 1,783,214 | +0.69(+0.29%) |
Oct 07, 2024 | 237.70 | 238.15 | 235.29 | 236.87 | 1,683,947 | -1.99(-0.83%) |
Oct 04, 2024 | 241.72 | 243.18 | 237.19 | 238.86 | 2,137,950 | -1.77(-0.74%) |
Oct 03, 2024 | 242.43 | 243.00 | 239.60 | 240.63 | 1,990,151 | -2.72(-1.12%) |
Oct 02, 2024 | 245.05 | 246.19 | 242.21 | 243.35 | 2,568,263 | -2.20(-0.90%) |
Oct 01, 2024 | 246.17 | 247.35 | 243.66 | 245.55 | 1,925,000 | -0.93(-0.38%) |
Sep 30, 2024 | 245.00 | 247.01 | 243.46 | 246.48 | 2,923,207 | +2.26(+0.93%) |
Sep 27, 2024 | 244.68 | 247.48 | 243.94 | 244.22 | 1,954,544 | +0.99(+0.41%) |
Sep 26, 2024 | 247.00 | 248.29 | 242.35 | 243.23 | 2,398,730 | -2.27(-0.92%) |
Sep 25, 2024 | 247.54 | 249.28 | 245.07 | 245.50 | 2,347,259 | -3.46(-1.39%) |
Sep 24, 2024 | 243.19 | 249.03 | 241.56 | 248.96 | 2,772,712 | +4.96(+2.03%) |
Sep 23, 2024 | 245.09 | 245.36 | 242.86 | 244.00 | 2,740,568 | -1.39(-0.57%) |
Sep 20, 2024 | 243.48 | 245.62 | 242.54 | 245.39 | 6,802,799 | -3.05(-1.23%) |
Sep 19, 2024 | 250.00 | 254.01 | 246.05 | 248.44 | 3,406,678 | -2.76(-1.10%) |
Sep 18, 2024 | 254.01 | 254.56 | 250.53 | 251.20 | 1,569,131 | -2.35(-0.93%) |
Sep 17, 2024 | 253.27 | 255.06 | 253.00 | 253.55 | 1,640,441 | +1.12(+0.44%) |
Sep 16, 2024 | 250.88 | 253.59 | 249.48 | 252.43 | 1,651,115 | +3.31(+1.33%) |
Sep 13, 2024 | 249.94 | 252.00 | 248.55 | 249.12 | 2,267,789 | +0.23(+0.09%) |
Sep 12, 2024 | 247.92 | 249.52 | 245.41 | 248.89 | 1,867,980 | +1.39(+0.56%) |
Sep 11, 2024 | 250.64 | 251.50 | 243.43 | 247.50 | 2,372,188 | -5.08(-2.01%) |
Sep 10, 2024 | 251.85 | 252.62 | 249.62 | 252.58 | 1,694,659 | +1.47(+0.59%) |
Sep 09, 2024 | 250.71 | 252.14 | 249.82 | 251.11 | 2,162,453 | +1.48(+0.59%) |
Sep 06, 2024 | 251.40 | 253.67 | 249.24 | 249.63 | 2,406,226 | -1.90(-0.76%) |
Sep 05, 2024 | 255.80 | 256.11 | 249.87 | 251.53 | 2,562,530 | -4.17(-1.63%) |
Sep 04, 2024 | 255.44 | 258.07 | 252.09 | 255.70 | 2,880,260 | +0.49(+0.19%) |
Sep 03, 2024 | 255.87 | 256.95 | 254.05 | 255.21 | 2,585,799 | -0.88(-0.34%) |
Aug 30, 2024 | 251.92 | 256.30 | 251.92 | 256.09 | 2,386,566 | +4.23(+1.68%) |
Aug 29, 2024 | 252.47 | 253.30 | 250.06 | 251.86 | 1,294,647 | +0.53(+0.21%) |
Aug 28, 2024 | 249.14 | 253.04 | 248.49 | 251.33 | 2,372,311 | +2.31(+0.93%) |
Aug 27, 2024 | 247.18 | 249.17 | 246.74 | 249.03 | 1,473,844 | +2.50(+1.01%) |
Aug 26, 2024 | 246.45 | 248.23 | 245.69 | 246.53 | 1,689,492 | +0.98(+0.40%) |
Aug 23, 2024 | 243.70 | 245.68 | 242.73 | 245.54 | 2,462,253 | +2.52(+1.04%) |
Aug 22, 2024 | 244.73 | 245.69 | 241.54 | 243.03 | 2,736,833 | -1.40(-0.57%) |
Aug 21, 2024 | 246.42 | 246.99 | 243.70 | 244.43 | 1,490,740 | -0.76(-0.31%) |
Aug 20, 2024 | 244.77 | 245.93 | 244.01 | 245.19 | 1,560,271 | +0.43(+0.17%) |
Aug 19, 2024 | 243.70 | 245.35 | 242.88 | 244.77 | 1,695,459 | +1.53(+0.63%) |
Aug 16, 2024 | 242.71 | 244.10 | 242.11 | 243.24 | 1,961,769 | +0.82(+0.34%) |
Aug 15, 2024 | 242.64 | 243.97 | 241.47 | 242.42 | 2,139,290 | +2.48(+1.03%) |
Aug 14, 2024 | 236.71 | 240.97 | 236.05 | 239.94 | 1,913,239 | +3.93(+1.66%) |
Aug 13, 2024 | 236.77 | 237.74 | 233.99 | 236.01 | 1,494,090 | +0.52(+0.22%) |
Aug 12, 2024 | 237.09 | 237.09 | 233.66 | 235.50 | 1,791,544 | -0.77(-0.32%) |
Aug 09, 2024 | 239.20 | 239.20 | 235.70 | 236.26 | 1,629,683 | -3.00(-1.26%) |
Aug 08, 2024 | 235.98 | 239.62 | 235.65 | 239.27 | 1,452,517 | +3.68(+1.56%) |
Aug 07, 2024 | 238.58 | 240.66 | 235.22 | 235.59 | 1,949,550 | -1.70(-0.72%) |
Aug 06, 2024 | 234.13 | 240.23 | 233.49 | 237.29 | 2,527,960 | +3.66(+1.57%) |
Aug 05, 2024 | 235.76 | 236.71 | 230.04 | 233.63 | 2,507,702 | -5.07(-2.13%) |
Aug 02, 2024 | 242.24 | 242.61 | 234.45 | 238.70 | 2,130,003 | -4.48(-1.84%) |