Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 181.00 | 182.24 | 179.91 | 180.72 | 2,881,852 | +0.28(+0.16%) |
Dec 02, 2024 | 180.80 | 181.64 | 179.42 | 180.44 | 2,817,196 | -1.72(-0.94%) |
Nov 29, 2024 | 181.45 | 182.97 | 181.13 | 182.16 | 2,054,662 | +1.56(+0.86%) |
Nov 27, 2024 | 184.64 | 184.69 | 180.44 | 180.60 | 2,726,190 | -4.00(-2.17%) |
Nov 26, 2024 | 180.87 | 184.93 | 180.42 | 184.60 | 3,918,538 | +4.39(+2.44%) |
Nov 25, 2024 | 182.24 | 183.70 | 179.55 | 180.21 | 9,739,754 | -0.94(-0.52%) |
Nov 22, 2024 | 179.30 | 181.74 | 178.78 | 181.15 | 3,405,180 | +2.45(+1.37%) |
Nov 21, 2024 | 178.41 | 180.94 | 177.34 | 178.70 | 4,529,771 | +0.72(+0.40%) |
Nov 20, 2024 | 178.10 | 178.54 | 176.00 | 177.98 | 3,225,395 | +0.42(+0.24%) |
Nov 19, 2024 | 176.50 | 177.88 | 175.70 | 177.56 | 3,215,535 | +0.04(+0.02%) |
Nov 18, 2024 | 177.00 | 178.57 | 175.13 | 177.52 | 2,834,177 | +0.59(+0.33%) |
Nov 15, 2024 | 176.75 | 177.92 | 175.89 | 176.93 | 5,302,130 | -1.47(-0.82%) |
Nov 14, 2024 | 183.00 | 183.55 | 177.49 | 178.40 | 5,083,521 | -5.16(-2.81%) |
Nov 13, 2024 | 182.95 | 186.30 | 182.76 | 183.56 | 3,935,035 | +0.92(+0.50%) |
Nov 12, 2024 | 185.07 | 185.70 | 180.59 | 182.64 | 3,157,955 | -1.92(-1.04%) |
Nov 11, 2024 | 186.63 | 187.47 | 183.70 | 184.56 | 3,370,867 | -0.25(-0.14%) |
Nov 08, 2024 | 179.65 | 186.42 | 179.45 | 184.81 | 4,676,578 | +5.96(+3.33%) |
Nov 07, 2024 | 181.02 | 181.02 | 176.77 | 178.85 | 5,082,252 | -1.91(-1.06%) |
Nov 06, 2024 | 181.50 | 182.06 | 178.50 | 180.76 | 5,938,270 | +5.50(+3.14%) |
Nov 05, 2024 | 172.36 | 175.47 | 171.77 | 175.26 | 3,598,030 | +3.50(+2.04%) |
Nov 04, 2024 | 172.30 | 174.68 | 171.45 | 171.76 | 4,180,415 | +0.06(+0.03%) |
Nov 01, 2024 | 172.76 | 175.27 | 171.59 | 171.70 | 3,984,938 | -0.08(-0.05%) |
Oct 31, 2024 | 172.00 | 173.62 | 170.43 | 171.78 | 5,178,458 | -2.86(-1.64%) |
Oct 30, 2024 | 172.98 | 176.53 | 172.50 | 174.64 | 3,693,208 | +0.59(+0.34%) |
Oct 29, 2024 | 174.56 | 174.90 | 172.77 | 174.05 | 5,219,058 | -1.31(-0.75%) |
Oct 28, 2024 | 179.98 | 180.58 | 175.21 | 175.36 | 5,687,051 | -3.74(-2.09%) |
Oct 25, 2024 | 180.00 | 181.42 | 178.30 | 179.10 | 3,974,944 | -0.64(-0.36%) |
Oct 24, 2024 | 181.90 | 182.21 | 179.63 | 179.74 | 4,435,272 | -1.95(-1.07%) |
Oct 23, 2024 | 179.70 | 184.98 | 179.62 | 181.69 | 9,787,064 | +5.03(+2.85%) |
Oct 22, 2024 | 184.50 | 185.00 | 175.75 | 176.66 | 15,624,464 | -17.57(-9.05%) |
Oct 21, 2024 | 192.91 | 194.39 | 192.02 | 194.23 | 4,719,282 | +1.62(+0.84%) |
Oct 18, 2024 | 193.10 | 193.44 | 191.14 | 192.61 | 3,075,932 | -0.01(-0.01%) |
Oct 17, 2024 | 194.09 | 194.80 | 192.20 | 192.62 | 2,633,066 | +0.44(+0.23%) |
Oct 16, 2024 | 190.50 | 192.22 | 189.92 | 192.18 | 2,912,533 | +1.61(+0.84%) |
Oct 15, 2024 | 193.85 | 194.33 | 189.76 | 190.57 | 3,824,133 | -2.06(-1.07%) |
Oct 14, 2024 | 191.98 | 193.93 | 191.66 | 192.63 | 3,132,686 | +1.47(+0.77%) |
Oct 11, 2024 | 189.41 | 191.76 | 189.06 | 191.16 | 2,983,935 | +3.04(+1.62%) |
Oct 10, 2024 | 188.15 | 189.75 | 187.39 | 188.12 | 2,301,018 | -1.16(-0.61%) |
Oct 09, 2024 | 186.63 | 189.41 | 186.50 | 189.28 | 2,312,470 | +1.81(+0.97%) |
Oct 08, 2024 | 187.62 | 189.88 | 186.56 | 187.47 | 3,626,729 | +1.51(+0.81%) |
Oct 07, 2024 | 185.94 | 187.23 | 184.80 | 185.96 | 2,513,886 | -1.12(-0.60%) |
Oct 04, 2024 | 186.58 | 187.16 | 184.86 | 187.08 | 3,977,968 | +3.19(+1.73%) |
Oct 03, 2024 | 186.50 | 186.71 | 183.70 | 183.89 | 3,998,061 | -2.55(-1.37%) |
Oct 02, 2024 | 185.57 | 188.20 | 184.72 | 186.44 | 2,879,332 | +0.14(+0.08%) |