Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 247.11 | 247.45 | 242.10 | 245.13 | 268,482 | -2.19(-0.89%) |
Sep 30, 2024 | 246.37 | 248.54 | 245.46 | 247.32 | 261,007 | +0.49(+0.20%) |
Sep 27, 2024 | 246.00 | 249.91 | 245.32 | 246.83 | 321,510 | +1.88(+0.77%) |
Sep 26, 2024 | 246.68 | 247.79 | 243.46 | 244.95 | 418,680 | -0.07(-0.03%) |
Sep 25, 2024 | 246.59 | 248.16 | 241.09 | 245.02 | 481,397 | -0.88(-0.36%) |
Sep 24, 2024 | 245.13 | 246.59 | 244.25 | 245.90 | 252,007 | +1.03(+0.42%) |
Sep 23, 2024 | 243.44 | 244.90 | 241.96 | 244.87 | 157,541 | +2.37(+0.98%) |
Sep 20, 2024 | 244.42 | 244.42 | 241.05 | 242.50 | 629,565 | -3.18(-1.29%) |
Sep 19, 2024 | 243.66 | 246.64 | 242.74 | 245.68 | 299,580 | +4.15(+1.72%) |
Sep 18, 2024 | 240.31 | 244.66 | 239.78 | 241.53 | 260,654 | +0.09(+0.04%) |
Sep 17, 2024 | 246.10 | 247.41 | 240.56 | 241.44 | 318,028 | -4.61(-1.87%) |
Sep 16, 2024 | 247.60 | 248.68 | 245.36 | 246.05 | 289,688 | +0.00(+0.00%) |
Sep 13, 2024 | 242.68 | 246.85 | 242.03 | 246.05 | 290,593 | +3.32(+1.37%) |
Sep 12, 2024 | 244.09 | 244.62 | 241.02 | 242.73 | 208,039 | -1.80(-0.74%) |
Sep 11, 2024 | 245.52 | 245.52 | 240.09 | 244.53 | 232,800 | -2.27(-0.92%) |
Sep 10, 2024 | 245.33 | 247.50 | 244.21 | 246.80 | 275,932 | +1.76(+0.72%) |
Sep 09, 2024 | 244.98 | 248.14 | 244.53 | 245.04 | 327,882 | +0.51(+0.21%) |
Sep 06, 2024 | 243.82 | 247.99 | 241.79 | 244.53 | 331,071 | +1.38(+0.57%) |
Sep 05, 2024 | 244.90 | 244.90 | 241.25 | 243.15 | 221,670 | -1.81(-0.74%) |
Sep 04, 2024 | 244.45 | 247.99 | 244.16 | 244.96 | 225,962 | +0.12(+0.05%) |
Sep 03, 2024 | 244.09 | 248.00 | 243.47 | 244.84 | 274,028 | -0.33(-0.13%) |
Aug 30, 2024 | 244.72 | 245.60 | 241.90 | 245.17 | 435,640 | +1.63(+0.67%) |
Aug 29, 2024 | 243.74 | 245.09 | 240.61 | 243.54 | 196,072 | +1.62(+0.67%) |
Aug 28, 2024 | 242.59 | 244.27 | 239.80 | 241.92 | 219,429 | +0.11(+0.05%) |
Aug 27, 2024 | 242.10 | 242.68 | 239.47 | 241.81 | 279,525 | +0.05(+0.02%) |
Aug 26, 2024 | 243.04 | 245.28 | 241.34 | 241.76 | 268,702 | -0.65(-0.27%) |
Aug 23, 2024 | 239.88 | 243.34 | 238.53 | 242.41 | 181,994 | +3.34(+1.40%) |
Aug 22, 2024 | 239.66 | 241.72 | 238.44 | 239.07 | 253,744 | +0.80(+0.34%) |
Aug 21, 2024 | 238.71 | 238.88 | 236.05 | 238.27 | 200,815 | +1.23(+0.52%) |
Aug 20, 2024 | 237.56 | 238.94 | 235.94 | 237.04 | 160,093 | -0.96(-0.40%) |
Aug 19, 2024 | 238.77 | 238.93 | 237.18 | 238.00 | 464,182 | -1.25(-0.52%) |
Aug 16, 2024 | 238.27 | 239.76 | 236.30 | 239.25 | 291,839 | +1.55(+0.65%) |
Aug 15, 2024 | 234.75 | 239.31 | 234.75 | 237.70 | 391,374 | +5.05(+2.17%) |
Aug 14, 2024 | 231.72 | 233.26 | 229.27 | 232.65 | 352,659 | +0.58(+0.25%) |
Aug 13, 2024 | 228.16 | 232.38 | 228.16 | 232.07 | 327,559 | +3.76(+1.65%) |
Aug 12, 2024 | 229.42 | 232.62 | 228.01 | 228.31 | 303,007 | -1.28(-0.56%) |
Aug 09, 2024 | 231.26 | 233.25 | 227.53 | 229.59 | 665,727 | -0.41(-0.18%) |
Aug 08, 2024 | 225.31 | 231.58 | 225.14 | 230.00 | 1,376,792 | +4.69(+2.08%) |
Aug 07, 2024 | 231.00 | 232.89 | 225.31 | 225.31 | 796,409 | -5.52(-2.39%) |
Aug 06, 2024 | 234.14 | 236.39 | 230.00 | 230.83 | 895,322 | -2.50(-1.07%) |
Aug 05, 2024 | 232.89 | 237.91 | 230.01 | 233.33 | 576,237 | -3.80(-1.60%) |
Aug 02, 2024 | 237.37 | 242.33 | 233.56 | 237.13 | 745,485 | +1.18(+0.50%) |