Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 256.66 | 257.59 | 253.99 | 257.17 | 246,224 | +1.03(+0.40%) |
Oct 17, 2024 | 257.75 | 259.77 | 255.17 | 256.14 | 142,833 | -0.51(-0.20%) |
Oct 16, 2024 | 257.59 | 260.50 | 256.47 | 256.65 | 123,809 | -0.53(-0.21%) |
Oct 15, 2024 | 258.32 | 261.53 | 256.58 | 257.18 | 170,431 | -0.69(-0.27%) |
Oct 14, 2024 | 256.27 | 258.30 | 255.81 | 257.87 | 136,296 | +1.25(+0.49%) |
Oct 11, 2024 | 253.60 | 257.96 | 253.60 | 256.62 | 111,690 | +3.02(+1.19%) |
Oct 10, 2024 | 251.32 | 253.90 | 250.67 | 253.60 | 121,434 | +0.41(+0.16%) |
Oct 09, 2024 | 249.98 | 253.78 | 249.92 | 253.19 | 227,641 | +2.88(+1.15%) |
Oct 08, 2024 | 252.00 | 252.36 | 248.71 | 250.31 | 261,640 | -2.48(-0.98%) |
Oct 07, 2024 | 251.62 | 253.74 | 250.57 | 252.79 | 297,706 | +0.79(+0.31%) |
Oct 04, 2024 | 257.98 | 257.98 | 250.73 | 252.00 | 260,078 | -3.31(-1.30%) |
Oct 03, 2024 | 258.77 | 259.32 | 253.59 | 255.31 | 227,999 | -5.28(-2.03%) |
Oct 02, 2024 | 259.79 | 261.30 | 258.57 | 260.59 | 139,221 | -0.24(-0.09%) |
Oct 01, 2024 | 261.57 | 262.60 | 257.61 | 260.83 | 154,386 | -1.80(-0.69%) |
Sep 30, 2024 | 261.80 | 263.28 | 260.42 | 262.63 | 161,146 | +0.97(+0.37%) |
Sep 27, 2024 | 262.00 | 265.86 | 260.56 | 261.66 | 162,687 | +0.70(+0.27%) |
Sep 26, 2024 | 257.66 | 261.68 | 257.66 | 260.96 | 168,785 | +5.37(+2.10%) |
Sep 25, 2024 | 259.39 | 259.39 | 255.25 | 255.59 | 142,235 | -2.33(-0.90%) |
Sep 24, 2024 | 256.49 | 258.17 | 254.88 | 257.92 | 142,133 | +2.53(+0.99%) |
Sep 23, 2024 | 255.75 | 257.05 | 253.12 | 255.39 | 145,044 | -0.19(-0.07%) |
Sep 20, 2024 | 258.63 | 258.83 | 254.00 | 255.58 | 452,675 | -4.45(-1.71%) |
Sep 19, 2024 | 259.74 | 261.30 | 257.54 | 260.03 | 189,611 | +4.42(+1.73%) |
Sep 18, 2024 | 256.16 | 259.22 | 254.36 | 255.61 | 148,205 | +0.43(+0.17%) |
Sep 17, 2024 | 254.18 | 257.80 | 254.18 | 255.18 | 154,935 | +1.81(+0.71%) |
Sep 16, 2024 | 252.63 | 254.68 | 252.04 | 253.37 | 142,865 | +1.56(+0.62%) |
Sep 13, 2024 | 249.26 | 252.01 | 248.55 | 251.81 | 144,707 | +3.57(+1.44%) |
Sep 12, 2024 | 247.93 | 248.43 | 245.35 | 248.24 | 144,332 | +0.31(+0.13%) |
Sep 11, 2024 | 247.16 | 248.21 | 241.61 | 247.93 | 151,789 | -0.92(-0.37%) |
Sep 10, 2024 | 247.53 | 248.90 | 245.78 | 248.85 | 147,708 | +1.49(+0.60%) |
Sep 09, 2024 | 245.47 | 248.59 | 244.22 | 247.36 | 161,789 | +3.09(+1.26%) |
Sep 06, 2024 | 246.84 | 248.66 | 242.62 | 244.27 | 170,894 | -2.33(-0.94%) |
Sep 05, 2024 | 249.76 | 249.76 | 244.93 | 246.60 | 161,200 | -3.54(-1.42%) |
Sep 04, 2024 | 250.01 | 250.94 | 247.91 | 250.14 | 216,613 | -0.04(-0.02%) |
Sep 03, 2024 | 254.97 | 256.15 | 248.89 | 250.18 | 198,875 | -6.38(-2.49%) |
Aug 30, 2024 | 255.74 | 256.87 | 253.28 | 256.56 | 252,504 | +1.40(+0.55%) |
Aug 29, 2024 | 257.91 | 258.11 | 254.51 | 255.16 | 210,449 | -1.14(-0.44%) |
Aug 28, 2024 | 255.67 | 257.45 | 253.50 | 256.30 | 326,225 | +0.40(+0.16%) |
Aug 27, 2024 | 255.81 | 257.48 | 254.47 | 255.90 | 210,732 | -0.50(-0.20%) |
Aug 26, 2024 | 257.22 | 258.61 | 255.37 | 256.40 | 258,117 | -0.22(-0.09%) |
Aug 23, 2024 | 256.79 | 261.40 | 255.38 | 256.62 | 372,864 | +1.37(+0.54%) |
Aug 22, 2024 | 253.15 | 255.50 | 240.93 | 255.25 | 457,057 | +8.22(+3.33%) |
Aug 21, 2024 | 241.37 | 247.49 | 239.38 | 247.03 | 439,996 | +8.28(+3.47%) |
Aug 20, 2024 | 238.14 | 239.50 | 237.18 | 238.74 | 271,720 | -0.18(-0.07%) |
Aug 19, 2024 | 238.91 | 240.50 | 238.15 | 238.92 | 369,853 | -0.01(-0.00%) |
Aug 16, 2024 | 238.48 | 240.69 | 237.89 | 238.93 | 1,002,809 | -0.76(-0.32%) |
Aug 15, 2024 | 238.66 | 241.08 | 236.28 | 239.69 | 190,306 | +3.92(+1.66%) |
Aug 14, 2024 | 238.25 | 239.41 | 234.78 | 235.77 | 172,124 | -0.92(-0.39%) |
Aug 13, 2024 | 232.93 | 236.74 | 232.12 | 236.69 | 143,957 | +4.36(+1.88%) |
Aug 12, 2024 | 233.93 | 234.33 | 231.46 | 232.33 | 147,891 | -1.40(-0.60%) |
Aug 09, 2024 | 234.99 | 235.56 | 232.63 | 233.73 | 171,566 | -1.01(-0.43%) |
Aug 08, 2024 | 234.17 | 236.52 | 232.85 | 234.74 | 195,703 | +2.74(+1.18%) |
Aug 07, 2024 | 237.35 | 239.69 | 231.43 | 231.99 | 251,938 | -3.09(-1.31%) |
Aug 06, 2024 | 235.51 | 239.16 | 234.11 | 235.09 | 287,724 | +1.00(+0.43%) |
Aug 05, 2024 | 237.24 | 238.16 | 232.66 | 234.09 | 375,371 | -6.56(-2.73%) |
Aug 02, 2024 | 240.38 | 241.35 | 235.65 | 240.65 | 306,594 | -1.95(-0.81%) |