Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +2.89(+1.14%) |
Aug 29, 2024 | 253.81 | 254.65 | 251.39 | 253.20 | 1,287,796 | +0.53(+0.21%) |
Aug 28, 2024 | 250.47 | 254.39 | 249.81 | 252.67 | 2,359,757 | +2.32(+0.93%) |
Aug 27, 2024 | 248.49 | 250.50 | 248.05 | 250.35 | 1,466,045 | +2.51(+1.01%) |
Aug 26, 2024 | 247.76 | 249.55 | 247.00 | 247.84 | 1,680,551 | +0.99(+0.40%) |
Aug 23, 2024 | 245.00 | 246.99 | 244.03 | 246.85 | 2,449,223 | +2.53(+1.04%) |
Aug 22, 2024 | 246.03 | 247.00 | 242.83 | 244.32 | 2,722,349 | -1.41(-0.57%) |
Aug 21, 2024 | 247.73 | 248.30 | 245.00 | 245.73 | 1,482,851 | -0.77(-0.31%) |
Aug 20, 2024 | 246.07 | 247.24 | 245.31 | 246.50 | 1,552,014 | +0.43(+0.17%) |
Aug 19, 2024 | 245.00 | 246.66 | 244.17 | 246.07 | 1,686,487 | +1.54(+0.63%) |
Aug 16, 2024 | 244.00 | 245.40 | 243.40 | 244.53 | 1,951,387 | +0.82(+0.34%) |
Aug 15, 2024 | 243.93 | 245.27 | 242.75 | 243.71 | 2,127,969 | +2.49(+1.03%) |
Aug 14, 2024 | 237.97 | 242.25 | 237.31 | 241.22 | 1,903,114 | +3.95(+1.66%) |
Aug 13, 2024 | 238.03 | 239.00 | 235.23 | 237.27 | 1,486,183 | +0.52(+0.22%) |
Aug 12, 2024 | 238.35 | 238.35 | 234.90 | 236.75 | 1,782,063 | -0.77(-0.32%) |
Aug 09, 2024 | 240.47 | 240.47 | 236.95 | 237.52 | 1,621,059 | -3.02(-1.26%) |
Aug 08, 2024 | 237.24 | 240.89 | 236.90 | 240.54 | 1,444,830 | +3.70(+1.56%) |
Aug 07, 2024 | 239.85 | 241.94 | 236.47 | 236.84 | 1,939,233 | -1.71(-0.72%) |
Aug 06, 2024 | 235.38 | 241.51 | 234.73 | 238.55 | 2,514,582 | +3.68(+1.57%) |
Aug 05, 2024 | 237.01 | 237.97 | 231.26 | 234.87 | 2,494,431 | -5.10(-2.13%) |
Aug 02, 2024 | 243.53 | 243.90 | 235.70 | 239.97 | 2,118,731 | -4.50(-1.84%) |