Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 121.00 | 121.21 | 118.58 | 119.46 | 383,027 | -2.21(-1.82%) |
Dec 12, 2024 | 122.50 | 122.95 | 121.24 | 121.67 | 524,704 | -2.78(-2.23%) |
Dec 11, 2024 | 122.37 | 124.61 | 122.37 | 124.45 | 609,476 | +2.55(+2.09%) |
Dec 10, 2024 | 123.43 | 123.44 | 121.65 | 121.90 | 454,747 | -0.25(-0.20%) |
Dec 09, 2024 | 122.84 | 125.46 | 121.89 | 122.15 | 399,176 | +1.50(+1.24%) |
Dec 06, 2024 | 122.96 | 123.14 | 120.09 | 120.65 | 658,212 | -2.88(-2.33%) |
Dec 05, 2024 | 121.82 | 123.61 | 121.03 | 123.53 | 708,294 | +1.19(+0.97%) |
Dec 04, 2024 | 121.75 | 123.50 | 121.69 | 122.34 | 331,885 | -0.27(-0.22%) |
Dec 03, 2024 | 122.16 | 124.20 | 122.16 | 122.61 | 1,632,721 | +1.24(+1.02%) |
Dec 02, 2024 | 122.68 | 122.68 | 121.10 | 121.37 | 329,375 | -1.25(-1.02%) |
Nov 29, 2024 | 123.32 | 124.18 | 122.30 | 122.62 | 165,847 | -0.34(-0.28%) |
Nov 27, 2024 | 123.61 | 124.50 | 122.17 | 122.96 | 335,021 | +0.39(+0.32%) |
Nov 26, 2024 | 121.34 | 122.97 | 119.25 | 122.57 | 1,261,000 | +2.00(+1.66%) |
Nov 25, 2024 | 120.20 | 121.29 | 119.80 | 120.57 | 757,633 | -3.12(-2.52%) |
Nov 22, 2024 | 123.93 | 124.06 | 123.08 | 123.69 | 1,644,955 | +0.46(+0.37%) |
Nov 21, 2024 | 122.28 | 123.34 | 120.83 | 123.23 | 409,110 | +1.78(+1.47%) |
Nov 20, 2024 | 120.53 | 121.80 | 120.12 | 121.45 | 365,261 | +0.19(+0.16%) |
Nov 19, 2024 | 120.23 | 121.31 | 119.56 | 121.26 | 654,034 | +2.80(+2.36%) |
Nov 18, 2024 | 116.62 | 118.69 | 116.25 | 118.46 | 771,025 | +4.51(+3.96%) |
Nov 15, 2024 | 115.67 | 116.19 | 113.54 | 113.95 | 1,014,427 | -1.27(-1.10%) |
Nov 14, 2024 | 113.00 | 115.87 | 112.70 | 115.22 | 820,195 | +1.96(+1.73%) |
Nov 13, 2024 | 115.00 | 115.57 | 113.23 | 113.26 | 734,854 | -1.71(-1.49%) |
Nov 12, 2024 | 116.56 | 117.10 | 113.57 | 114.97 | 1,155,741 | -2.86(-2.43%) |
Nov 11, 2024 | 119.16 | 119.85 | 115.91 | 117.83 | 1,274,624 | -4.61(-3.77%) |
Nov 08, 2024 | 125.51 | 126.05 | 121.45 | 122.44 | 877,398 | -3.97(-3.14%) |
Nov 07, 2024 | 128.22 | 129.00 | 124.71 | 126.41 | 1,226,789 | -5.77(-4.37%) |
Nov 06, 2024 | 129.13 | 132.62 | 127.39 | 132.18 | 997,018 | -1.57(-1.17%) |
Nov 05, 2024 | 132.36 | 134.07 | 131.44 | 133.75 | 752,926 | +1.74(+1.32%) |
Nov 04, 2024 | 132.05 | 132.49 | 130.39 | 132.01 | 366,192 | +0.30(+0.23%) |
Nov 01, 2024 | 133.50 | 133.72 | 131.56 | 131.71 | 509,794 | -0.95(-0.72%) |
Oct 31, 2024 | 134.76 | 134.76 | 132.25 | 132.66 | 538,425 | -3.55(-2.61%) |
Oct 30, 2024 | 137.18 | 137.18 | 134.73 | 136.21 | 427,791 | -0.94(-0.69%) |
Oct 29, 2024 | 136.58 | 137.60 | 135.64 | 137.15 | 506,381 | +1.17(+0.86%) |
Oct 28, 2024 | 135.50 | 136.94 | 135.32 | 135.98 | 443,250 | +0.36(+0.27%) |
Oct 25, 2024 | 135.82 | 137.21 | 134.82 | 135.62 | 595,312 | -0.18(-0.13%) |
Oct 24, 2024 | 136.28 | 136.84 | 133.41 | 135.80 | 834,119 | -0.39(-0.29%) |
Oct 23, 2024 | 135.56 | 136.56 | 134.21 | 136.19 | 1,212,463 | +0.20(+0.15%) |
Oct 22, 2024 | 134.54 | 136.13 | 133.33 | 135.99 | 924,333 | +3.26(+2.46%) |
Oct 21, 2024 | 134.21 | 135.20 | 132.60 | 132.73 | 874,023 | +0.60(+0.45%) |
Oct 18, 2024 | 128.00 | 132.44 | 127.46 | 132.13 | 606,780 | +4.95(+3.89%) |
Oct 17, 2024 | 125.40 | 127.40 | 125.40 | 127.18 | 494,462 | +1.77(+1.41%) |
Oct 16, 2024 | 125.16 | 126.41 | 124.17 | 125.41 | 649,938 | +1.21(+0.97%) |
Oct 15, 2024 | 123.03 | 124.33 | 122.58 | 124.20 | 528,076 | +0.35(+0.28%) |
Oct 14, 2024 | 123.50 | 124.30 | 123.00 | 123.85 | 207,974 | +0.28(+0.23%) |
Oct 11, 2024 | 123.47 | 124.75 | 123.24 | 123.57 | 592,439 | +0.67(+0.55%) |
Oct 10, 2024 | 121.50 | 123.06 | 121.06 | 122.90 | 544,015 | +2.03(+1.68%) |
Oct 09, 2024 | 120.02 | 121.13 | 118.80 | 120.87 | 599,623 | +0.29(+0.24%) |
Oct 08, 2024 | 119.69 | 120.77 | 118.75 | 120.58 | 634,405 | +0.18(+0.15%) |
Oct 07, 2024 | 120.90 | 121.27 | 119.70 | 120.40 | 611,111 | -0.46(-0.38%) |
Oct 04, 2024 | 121.21 | 121.67 | 119.72 | 120.86 | 1,043,334 | -0.85(-0.70%) |
Oct 03, 2024 | 122.86 | 123.49 | 120.45 | 121.71 | 850,434 | -3.00(-2.41%) |
Oct 02, 2024 | 125.00 | 125.25 | 123.52 | 124.71 | 668,041 | -0.39(-0.31%) |