Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 262.99 | 262.99 | 259.67 | 260.95 | 254,454 | -2.34(-0.89%) |
Sep 30, 2024 | 261.69 | 263.40 | 260.67 | 263.29 | 204,834 | +1.18(+0.45%) |
Sep 27, 2024 | 263.10 | 263.27 | 261.71 | 262.11 | 130,598 | -1.29(-0.49%) |
Sep 26, 2024 | 264.18 | 264.18 | 262.30 | 263.40 | 115,649 | +1.14(+0.43%) |
Sep 25, 2024 | 262.76 | 263.16 | 261.82 | 262.26 | 141,769 | -0.72(-0.27%) |
Sep 24, 2024 | 262.69 | 262.98 | 261.26 | 262.98 | 173,867 | +0.76(+0.29%) |
Sep 23, 2024 | 261.96 | 262.41 | 261.50 | 262.22 | 126,765 | +0.80(+0.31%) |
Sep 20, 2024 | 261.51 | 262.01 | 260.12 | 261.42 | 202,873 | -0.63(-0.24%) |
Sep 19, 2024 | 261.86 | 262.85 | 260.67 | 262.05 | 161,467 | +4.49(+1.74%) |
Sep 18, 2024 | 258.66 | 260.86 | 257.36 | 257.56 | 208,599 | -0.79(-0.31%) |
Sep 17, 2024 | 259.32 | 259.89 | 257.39 | 258.35 | 151,736 | +0.04(+0.02%) |
Sep 16, 2024 | 257.55 | 258.36 | 257.00 | 258.31 | 149,134 | +0.37(+0.14%) |
Sep 13, 2024 | 256.96 | 258.30 | 256.64 | 257.94 | 127,853 | +1.37(+0.53%) |
Sep 12, 2024 | 254.82 | 256.65 | 253.69 | 256.57 | 167,402 | +2.43(+0.96%) |
Sep 11, 2024 | 251.87 | 254.78 | 247.85 | 254.14 | 174,140 | +2.40(+0.95%) |
Sep 10, 2024 | 251.42 | 251.91 | 249.32 | 251.74 | 213,642 | +1.06(+0.42%) |
Sep 09, 2024 | 249.62 | 251.20 | 248.94 | 250.68 | 161,195 | +2.96(+1.19%) |
Sep 06, 2024 | 252.20 | 252.95 | 247.40 | 247.72 | 226,500 | -4.49(-1.78%) |
Sep 05, 2024 | 252.62 | 253.92 | 251.00 | 252.21 | 176,955 | -0.63(-0.25%) |
Sep 04, 2024 | 252.24 | 254.19 | 252.05 | 252.84 | 1,301,107 | -0.33(-0.13%) |
Sep 03, 2024 | 257.15 | 257.15 | 252.16 | 253.17 | 210,581 | -5.52(-2.13%) |
Aug 30, 2024 | 257.20 | 258.78 | 255.66 | 258.69 | 148,669 | +2.60(+1.02%) |
Aug 29, 2024 | 256.97 | 258.57 | 255.66 | 256.09 | 234,552 | +0.08(+0.03%) |
Aug 28, 2024 | 257.31 | 257.66 | 254.58 | 256.01 | 283,562 | -1.62(-0.63%) |
Aug 27, 2024 | 256.45 | 257.80 | 256.15 | 257.63 | 110,731 | +0.35(+0.14%) |
Aug 26, 2024 | 258.17 | 258.68 | 256.46 | 257.28 | 134,217 | -0.59(-0.23%) |
Aug 23, 2024 | 256.56 | 258.22 | 255.76 | 257.87 | 196,081 | +3.00(+1.18%) |
Aug 22, 2024 | 258.15 | 258.31 | 254.62 | 254.87 | 198,030 | -2.42(-0.94%) |
Aug 21, 2024 | 256.71 | 257.81 | 256.00 | 257.29 | 213,493 | +1.12(+0.44%) |
Aug 20, 2024 | 256.56 | 257.29 | 255.75 | 256.17 | 183,252 | -0.55(-0.21%) |
Aug 19, 2024 | 254.34 | 256.72 | 254.11 | 256.72 | 168,559 | +2.54(+1.00%) |
Aug 16, 2024 | 253.05 | 254.50 | 253.03 | 254.18 | 160,595 | +0.31(+0.12%) |
Aug 15, 2024 | 251.95 | 253.87 | 251.82 | 253.87 | 150,414 | +4.42(+1.77%) |
Aug 14, 2024 | 248.90 | 249.90 | 247.96 | 249.45 | 152,616 | +0.83(+0.33%) |
Aug 13, 2024 | 245.88 | 248.67 | 245.88 | 248.62 | 149,368 | +3.98(+1.63%) |
Aug 12, 2024 | 245.00 | 245.63 | 243.54 | 244.64 | 131,879 | +0.17(+0.07%) |
Aug 09, 2024 | 243.06 | 244.94 | 242.50 | 244.47 | 171,813 | +0.78(+0.32%) |
Aug 08, 2024 | 240.38 | 243.69 | 239.35 | 243.69 | 233,532 | +5.86(+2.46%) |
Aug 07, 2024 | 241.92 | 243.62 | 237.46 | 237.83 | 305,454 | -1.08(-0.45%) |
Aug 06, 2024 | 238.26 | 242.76 | 237.33 | 238.91 | 320,626 | +1.99(+0.84%) |
Aug 05, 2024 | 233.62 | 239.80 | 233.40 | 236.92 | 531,105 | -7.32(-3.00%) |
Aug 02, 2024 | 245.29 | 246.07 | 242.27 | 244.24 | 272,242 | -4.74(-1.90%) |