Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 259.33 | 260.09 | 257.93 | 259.57 | 67,948 | -0.03(-0.01%) |
Oct 01, 2024 | 259.68 | 260.71 | 257.50 | 259.60 | 46,603 | -0.47(-0.18%) |
Sep 30, 2024 | 258.76 | 260.07 | 257.25 | 260.07 | 372,363 | +1.34(+0.52%) |
Sep 27, 2024 | 259.53 | 260.70 | 258.48 | 258.73 | 66,839 | -0.49(-0.19%) |
Sep 26, 2024 | 260.13 | 260.97 | 258.82 | 259.22 | 56,746 | +1.34(+0.52%) |
Sep 25, 2024 | 259.66 | 260.22 | 257.61 | 257.88 | 31,482 | -1.38(-0.53%) |
Sep 24, 2024 | 258.55 | 259.26 | 257.96 | 259.26 | 27,686 | +1.60(+0.62%) |
Sep 23, 2024 | 257.02 | 258.08 | 256.42 | 257.66 | 93,416 | +1.49(+0.58%) |
Sep 20, 2024 | 256.26 | 256.72 | 254.83 | 256.17 | 30,896 | -1.77(-0.69%) |
Sep 19, 2024 | 257.66 | 258.09 | 255.50 | 257.94 | 83,421 | +4.72(+1.86%) |
Sep 18, 2024 | 253.58 | 256.27 | 252.62 | 253.22 | 36,922 | -0.11(-0.04%) |
Sep 17, 2024 | 252.41 | 254.15 | 251.80 | 253.33 | 45,705 | +1.45(+0.58%) |
Sep 16, 2024 | 250.81 | 252.66 | 250.24 | 251.88 | 36,014 | +1.59(+0.64%) |
Sep 13, 2024 | 248.77 | 251.07 | 248.77 | 250.29 | 30,082 | +2.93(+1.18%) |
Sep 12, 2024 | 245.57 | 247.36 | 244.25 | 247.36 | 47,763 | +2.34(+0.96%) |
Sep 11, 2024 | 243.51 | 245.27 | 238.88 | 245.02 | 57,506 | +0.82(+0.34%) |
Sep 10, 2024 | 244.62 | 244.62 | 242.38 | 244.20 | 353,182 | +0.57(+0.23%) |
Sep 09, 2024 | 242.25 | 244.80 | 242.25 | 243.63 | 47,208 | +2.85(+1.18%) |
Sep 06, 2024 | 243.37 | 245.25 | 240.31 | 240.78 | 73,046 | -2.61(-1.07%) |
Sep 05, 2024 | 245.69 | 245.69 | 242.08 | 243.39 | 46,605 | -2.65(-1.08%) |
Sep 04, 2024 | 245.84 | 247.50 | 245.22 | 246.04 | 73,149 | -0.21(-0.09%) |
Sep 03, 2024 | 251.52 | 251.54 | 245.51 | 246.25 | 58,141 | -6.54(-2.59%) |
Aug 30, 2024 | 250.89 | 252.89 | 249.24 | 252.79 | 51,322 | +2.86(+1.14%) |
Aug 29, 2024 | 249.67 | 252.26 | 248.48 | 249.93 | 41,746 | +1.65(+0.66%) |
Aug 28, 2024 | 248.62 | 249.85 | 247.31 | 248.28 | 335,342 | -0.35(-0.14%) |
Aug 27, 2024 | 248.39 | 249.03 | 247.75 | 248.63 | 55,709 | -0.71(-0.28%) |
Aug 26, 2024 | 250.26 | 251.04 | 248.85 | 249.34 | 45,687 | -0.15(-0.06%) |
Aug 23, 2024 | 247.26 | 249.93 | 246.69 | 249.49 | 75,235 | +3.36(+1.37%) |
Aug 22, 2024 | 247.10 | 247.69 | 245.68 | 246.13 | 25,978 | -0.39(-0.16%) |
Aug 21, 2024 | 245.37 | 246.84 | 245.05 | 246.52 | 31,494 | +1.78(+0.73%) |
Aug 20, 2024 | 245.66 | 245.73 | 243.88 | 244.74 | 34,343 | -1.14(-0.46%) |
Aug 19, 2024 | 244.29 | 245.88 | 244.03 | 245.88 | 43,540 | +1.68(+0.69%) |
Aug 16, 2024 | 244.05 | 244.84 | 243.15 | 244.20 | 30,277 | -0.36(-0.15%) |
Aug 15, 2024 | 243.65 | 245.11 | 243.15 | 244.56 | 34,167 | +3.93(+1.63%) |
Aug 14, 2024 | 240.13 | 241.25 | 239.90 | 240.63 | 75,919 | +0.68(+0.28%) |
Aug 13, 2024 | 238.51 | 240.13 | 236.99 | 239.95 | 48,882 | +2.57(+1.08%) |
Aug 12, 2024 | 238.80 | 238.80 | 236.83 | 237.38 | 41,476 | -1.08(-0.45%) |
Aug 09, 2024 | 238.47 | 239.00 | 236.64 | 238.46 | 41,219 | -0.19(-0.08%) |
Aug 08, 2024 | 235.35 | 238.88 | 235.35 | 238.65 | 34,647 | +5.30(+2.27%) |
Aug 07, 2024 | 237.50 | 238.71 | 233.29 | 233.35 | 45,366 | -1.00(-0.43%) |
Aug 06, 2024 | 234.00 | 238.35 | 232.53 | 234.35 | 50,692 | +2.02(+0.87%) |
Aug 05, 2024 | 230.10 | 234.95 | 228.59 | 232.33 | 89,240 | -4.99(-2.10%) |
Aug 02, 2024 | 239.54 | 239.54 | 234.84 | 237.32 | 381,069 | -5.98(-2.46%) |