Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 166.83 | 168.17 | 164.72 | 165.37 | 720,230 | -2.42(-1.44%) |
Dec 19, 2024 | 165.80 | 168.63 | 165.31 | 167.79 | 199,027 | +3.33(+2.02%) |
Dec 18, 2024 | 168.93 | 170.60 | 164.44 | 164.46 | 311,123 | -4.51(-2.67%) |
Dec 17, 2024 | 173.17 | 173.90 | 168.47 | 168.97 | 129,485 | -4.94(-2.84%) |
Dec 16, 2024 | 173.83 | 175.81 | 173.49 | 173.91 | 129,125 | -0.50(-0.29%) |
Dec 13, 2024 | 176.73 | 176.73 | 173.47 | 174.41 | 89,495 | -1.99(-1.13%) |
Dec 12, 2024 | 175.00 | 179.24 | 175.00 | 176.40 | 145,982 | -1.38(-0.78%) |
Dec 11, 2024 | 179.48 | 181.37 | 177.34 | 177.78 | 255,352 | -0.99(-0.55%) |
Dec 10, 2024 | 177.96 | 179.36 | 175.78 | 178.77 | 242,292 | +0.96(+0.54%) |
Dec 09, 2024 | 176.23 | 180.44 | 175.71 | 177.81 | 283,118 | +1.75(+0.99%) |
Dec 06, 2024 | 174.44 | 176.35 | 173.68 | 176.06 | 250,678 | +2.60(+1.50%) |
Dec 05, 2024 | 177.09 | 177.87 | 172.69 | 173.46 | 247,443 | -4.56(-2.56%) |
Dec 04, 2024 | 174.04 | 178.67 | 174.04 | 178.02 | 169,841 | +3.68(+2.11%) |
Dec 03, 2024 | 173.93 | 174.39 | 171.65 | 174.34 | 198,324 | -0.34(-0.19%) |
Dec 02, 2024 | 173.36 | 175.59 | 172.09 | 174.68 | 180,949 | +0.87(+0.50%) |
Nov 29, 2024 | 174.18 | 176.11 | 173.16 | 173.81 | 100,820 | -0.51(-0.29%) |
Nov 27, 2024 | 174.83 | 176.03 | 174.22 | 174.32 | 81,561 | -0.46(-0.26%) |
Nov 26, 2024 | 176.36 | 176.94 | 173.36 | 174.78 | 176,481 | -1.43(-0.81%) |
Nov 25, 2024 | 175.76 | 178.77 | 175.18 | 176.21 | 305,681 | +1.23(+0.70%) |
Nov 22, 2024 | 172.60 | 175.16 | 172.60 | 174.98 | 253,175 | +3.20(+1.86%) |
Nov 21, 2024 | 171.79 | 173.69 | 170.80 | 171.78 | 223,477 | -0.04(-0.02%) |
Nov 20, 2024 | 167.53 | 172.26 | 166.54 | 171.82 | 199,698 | +3.78(+2.25%) |
Nov 19, 2024 | 167.49 | 169.56 | 167.35 | 168.04 | 143,186 | -1.35(-0.80%) |
Nov 18, 2024 | 171.69 | 173.16 | 169.28 | 169.39 | 118,638 | -2.64(-1.53%) |
Nov 15, 2024 | 173.14 | 173.14 | 170.33 | 172.03 | 201,239 | -0.20(-0.12%) |
Nov 14, 2024 | 176.41 | 177.11 | 170.49 | 172.23 | 158,334 | -4.16(-2.36%) |
Nov 13, 2024 | 175.36 | 179.38 | 175.36 | 176.39 | 215,862 | +1.30(+0.74%) |
Nov 12, 2024 | 173.25 | 175.11 | 172.31 | 175.09 | 135,554 | +1.35(+0.77%) |
Nov 11, 2024 | 174.54 | 174.79 | 172.98 | 173.75 | 88,058 | +0.70(+0.40%) |
Nov 08, 2024 | 172.76 | 175.03 | 172.50 | 173.05 | 116,063 | +0.67(+0.39%) |
Nov 07, 2024 | 172.99 | 174.34 | 169.81 | 172.38 | 276,854 | -0.80(-0.46%) |
Nov 06, 2024 | 173.88 | 174.33 | 170.36 | 173.18 | 192,119 | +5.85(+3.50%) |
Nov 05, 2024 | 163.32 | 167.60 | 163.32 | 167.32 | 140,272 | +3.80(+2.32%) |
Nov 04, 2024 | 163.19 | 165.42 | 162.94 | 163.53 | 149,071 | +0.38(+0.23%) |
Nov 01, 2024 | 165.80 | 166.98 | 161.92 | 163.15 | 262,448 | -2.31(-1.40%) |
Oct 31, 2024 | 166.97 | 166.97 | 165.25 | 165.46 | 278,109 | -1.34(-0.80%) |
Oct 30, 2024 | 167.06 | 169.51 | 165.94 | 166.80 | 126,509 | -0.71(-0.42%) |
Oct 29, 2024 | 165.44 | 167.66 | 165.44 | 167.50 | 157,317 | +0.94(+0.56%) |
Oct 28, 2024 | 166.84 | 167.87 | 165.34 | 166.57 | 178,042 | +0.94(+0.57%) |
Oct 25, 2024 | 167.51 | 169.44 | 165.06 | 165.63 | 190,346 | -0.80(-0.48%) |
Oct 24, 2024 | 163.91 | 172.51 | 161.20 | 166.43 | 265,109 | -0.49(-0.29%) |
Oct 23, 2024 | 168.74 | 169.01 | 166.24 | 166.92 | 216,503 | -1.97(-1.17%) |
Oct 22, 2024 | 169.50 | 169.61 | 167.28 | 168.89 | 115,798 | -1.47(-0.86%) |
Oct 21, 2024 | 172.02 | 172.65 | 169.76 | 170.36 | 79,913 | -1.44(-0.84%) |
Oct 18, 2024 | 173.90 | 173.94 | 170.87 | 171.80 | 129,384 | -1.06(-0.61%) |
Oct 17, 2024 | 173.27 | 174.55 | 172.75 | 172.86 | 83,965 | +0.55(+0.32%) |
Oct 16, 2024 | 174.65 | 175.79 | 172.29 | 172.31 | 172,232 | -2.20(-1.26%) |
Oct 15, 2024 | 173.11 | 176.07 | 173.11 | 174.51 | 293,438 | +1.58(+0.91%) |
Oct 14, 2024 | 172.62 | 173.44 | 171.70 | 172.94 | 82,716 | +0.95(+0.55%) |
Oct 11, 2024 | 171.67 | 173.05 | 171.19 | 171.99 | 104,077 | +1.14(+0.67%) |
Oct 10, 2024 | 171.40 | 172.41 | 170.04 | 170.85 | 109,488 | -1.64(-0.95%) |
Oct 09, 2024 | 170.72 | 174.89 | 170.47 | 172.50 | 118,487 | +1.33(+0.77%) |
Oct 08, 2024 | 171.68 | 172.93 | 169.96 | 171.17 | 105,106 | +0.48(+0.28%) |
Oct 07, 2024 | 171.55 | 171.55 | 169.46 | 170.69 | 156,515 | -0.79(-0.46%) |
Oct 04, 2024 | 172.97 | 173.87 | 170.50 | 171.48 | 129,466 | +0.45(+0.26%) |
Oct 03, 2024 | 172.29 | 172.55 | 170.47 | 171.03 | 95,704 | -1.99(-1.15%) |
Oct 02, 2024 | 171.30 | 175.81 | 169.96 | 173.03 | 160,419 | +1.89(+1.11%) |