Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 176.41 | 177.52 | 174.88 | 176.43 | 3,166,689 | +0.02(+0.01%) |
Dec 12, 2024 | 178.53 | 179.37 | 175.27 | 176.41 | 3,547,354 | -2.20(-1.23%) |
Dec 11, 2024 | 175.41 | 179.48 | 172.11 | 178.61 | 6,023,016 | +3.90(+2.23%) |
Dec 10, 2024 | 173.17 | 176.68 | 172.74 | 174.71 | 7,561,117 | +2.24(+1.30%) |
Dec 09, 2024 | 189.30 | 189.49 | 171.66 | 172.47 | 19,346,356 | -5.38(-3.03%) |
Dec 06, 2024 | 176.77 | 178.11 | 174.17 | 177.85 | 3,969,677 | +2.12(+1.21%) |
Dec 05, 2024 | 174.61 | 178.75 | 174.07 | 175.73 | 3,829,772 | +1.00(+0.57%) |
Dec 04, 2024 | 173.00 | 175.71 | 172.00 | 174.73 | 4,789,606 | +1.73(+1.00%) |
Dec 03, 2024 | 173.75 | 174.23 | 172.24 | 173.00 | 4,156,781 | +0.66(+0.38%) |
Dec 02, 2024 | 176.06 | 176.11 | 171.90 | 172.34 | 2,935,655 | -2.69(-1.54%) |
Nov 29, 2024 | 175.95 | 176.40 | 174.23 | 175.03 | 1,429,231 | +1.18(+0.68%) |
Nov 27, 2024 | 175.00 | 176.57 | 173.75 | 173.85 | 1,899,672 | -1.79(-1.02%) |
Nov 26, 2024 | 173.02 | 175.91 | 171.83 | 175.64 | 2,732,909 | +0.94(+0.54%) |
Nov 25, 2024 | 172.35 | 176.75 | 172.02 | 174.70 | 6,091,872 | +7.14(+4.26%) |
Nov 22, 2024 | 167.03 | 169.58 | 166.85 | 167.56 | 3,977,563 | +2.54(+1.54%) |
Nov 21, 2024 | 164.51 | 165.95 | 162.31 | 165.02 | 5,820,551 | +2.13(+1.31%) |
Nov 20, 2024 | 167.49 | 168.09 | 160.89 | 162.89 | 5,836,937 | -5.36(-3.19%) |
Nov 19, 2024 | 164.50 | 169.15 | 163.95 | 168.25 | 4,706,611 | +3.94(+2.40%) |
Nov 18, 2024 | 163.73 | 165.11 | 161.34 | 164.31 | 2,977,023 | +1.14(+0.70%) |
Nov 15, 2024 | 162.51 | 163.39 | 160.69 | 163.17 | 2,526,530 | -0.68(-0.41%) |
Nov 14, 2024 | 164.89 | 166.19 | 162.95 | 163.84 | 3,367,046 | -0.03(-0.02%) |
Nov 13, 2024 | 163.29 | 165.44 | 162.92 | 163.88 | 2,598,667 | +0.59(+0.36%) |
Nov 12, 2024 | 164.60 | 165.97 | 162.01 | 163.29 | 2,817,961 | -2.99(-1.80%) |
Nov 11, 2024 | 163.61 | 168.19 | 162.84 | 166.28 | 4,706,103 | +4.74(+2.93%) |
Nov 08, 2024 | 157.83 | 161.69 | 157.75 | 161.54 | 3,101,776 | +2.17(+1.36%) |
Nov 07, 2024 | 160.74 | 161.78 | 158.86 | 159.37 | 3,573,778 | -3.84(-2.35%) |
Nov 06, 2024 | 159.81 | 166.25 | 159.81 | 163.21 | 8,701,331 | +14.36(+9.65%) |
Nov 05, 2024 | 146.58 | 151.41 | 145.12 | 148.85 | 4,878,301 | +9.81(+7.06%) |
Nov 04, 2024 | 140.72 | 141.71 | 138.66 | 139.03 | 3,738,271 | -1.57(-1.11%) |
Nov 01, 2024 | 143.78 | 144.02 | 140.28 | 140.60 | 3,206,996 | -2.25(-1.58%) |
Oct 31, 2024 | 144.83 | 145.81 | 142.69 | 142.85 | 2,853,126 | -2.59(-1.78%) |
Oct 30, 2024 | 145.29 | 146.62 | 145.10 | 145.45 | 2,462,943 | -0.16(-0.11%) |
Oct 29, 2024 | 144.20 | 145.78 | 143.18 | 145.61 | 2,375,293 | +1.18(+0.81%) |
Oct 28, 2024 | 143.63 | 144.79 | 142.88 | 144.43 | 1,947,254 | +1.75(+1.22%) |
Oct 25, 2024 | 144.29 | 144.52 | 141.52 | 142.69 | 2,361,579 | -3.19(-2.19%) |
Oct 24, 2024 | 144.21 | 146.28 | 143.13 | 145.88 | 3,183,383 | +2.74(+1.92%) |
Oct 23, 2024 | 143.26 | 144.57 | 141.50 | 143.13 | 1,657,431 | -0.40(-0.28%) |
Oct 22, 2024 | 142.90 | 144.03 | 142.46 | 143.53 | 1,932,252 | -0.82(-0.57%) |
Oct 21, 2024 | 145.46 | 145.46 | 143.52 | 144.35 | 2,149,174 | -0.25(-0.17%) |
Oct 18, 2024 | 144.65 | 145.47 | 143.41 | 144.60 | 2,125,729 | -0.18(-0.12%) |
Oct 17, 2024 | 145.86 | 146.41 | 143.17 | 144.78 | 2,555,258 | +2.33(+1.64%) |
Oct 16, 2024 | 142.22 | 142.64 | 141.10 | 142.45 | 2,367,147 | +1.30(+0.92%) |
Oct 15, 2024 | 141.10 | 142.18 | 139.89 | 141.15 | 2,527,540 | +0.18(+0.13%) |
Oct 14, 2024 | 140.67 | 141.23 | 139.24 | 140.97 | 2,119,591 | +1.16(+0.83%) |
Oct 11, 2024 | 137.80 | 139.90 | 137.63 | 139.81 | 2,724,367 | +2.28(+1.66%) |
Oct 10, 2024 | 137.65 | 139.96 | 137.08 | 137.53 | 4,128,041 | -0.10(-0.07%) |
Oct 09, 2024 | 135.47 | 137.68 | 134.62 | 137.63 | 2,813,216 | +1.91(+1.41%) |
Oct 08, 2024 | 134.28 | 135.84 | 134.02 | 135.72 | 2,863,775 | +1.88(+1.40%) |
Oct 07, 2024 | 134.59 | 135.04 | 133.23 | 133.84 | 2,283,043 | -1.11(-0.82%) |
Oct 04, 2024 | 133.73 | 135.87 | 133.28 | 134.95 | 3,858,373 | +3.96(+3.02%) |
Oct 03, 2024 | 132.62 | 133.08 | 128.15 | 130.99 | 3,601,906 | -1.34(-1.01%) |
Oct 02, 2024 | 132.24 | 134.91 | 131.18 | 132.32 | 6,020,847 | +0.69(+0.52%) |