Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 159.29 | 160.67 | 158.69 | 159.33 | 6,382,279 | +1.01(+0.64%) |
Dec 04, 2024 | 161.83 | 161.84 | 157.86 | 158.32 | 7,950,468 | -3.60(-2.22%) |
Dec 03, 2024 | 162.98 | 163.20 | 161.39 | 161.92 | 5,898,349 | -0.29(-0.18%) |
Dec 02, 2024 | 162.29 | 162.95 | 160.11 | 162.21 | 6,228,993 | +0.28(+0.17%) |
Nov 29, 2024 | 162.25 | 162.75 | 160.66 | 161.93 | 5,076,957 | -0.18(-0.11%) |
Nov 27, 2024 | 162.76 | 164.68 | 161.61 | 162.11 | 7,674,511 | -0.42(-0.26%) |
Nov 26, 2024 | 162.31 | 162.94 | 161.40 | 162.53 | 7,369,560 | +2.17(+1.35%) |
Nov 25, 2024 | 162.15 | 163.17 | 159.83 | 160.36 | 10,700,095 | -2.00(-1.23%) |
Nov 22, 2024 | 161.51 | 162.61 | 161.15 | 162.36 | 7,006,327 | +0.73(+0.45%) |
Nov 21, 2024 | 162.02 | 162.65 | 161.29 | 161.63 | 7,945,169 | +0.30(+0.19%) |
Nov 20, 2024 | 159.91 | 161.44 | 159.78 | 161.33 | 6,390,686 | +1.73(+1.08%) |
Nov 19, 2024 | 159.98 | 160.43 | 158.75 | 159.60 | 4,656,782 | -1.16(-0.72%) |
Nov 18, 2024 | 160.56 | 161.52 | 159.07 | 160.76 | 6,076,068 | +0.97(+0.61%) |
Nov 15, 2024 | 159.89 | 160.74 | 159.14 | 159.79 | 9,114,937 | -0.38(-0.23%) |
Nov 14, 2024 | 158.23 | 160.20 | 158.07 | 160.17 | 10,212,885 | +3.05(+1.94%) |
Nov 13, 2024 | 154.49 | 157.41 | 152.97 | 157.12 | 8,910,244 | +3.39(+2.21%) |
Nov 12, 2024 | 155.71 | 155.88 | 153.55 | 153.72 | 5,737,340 | -1.20(-0.77%) |
Nov 11, 2024 | 155.55 | 156.34 | 154.33 | 154.92 | 7,849,953 | -0.43(-0.27%) |
Nov 08, 2024 | 155.02 | 155.99 | 154.10 | 155.34 | 6,103,105 | +0.16(+0.10%) |
Nov 07, 2024 | 156.34 | 156.41 | 154.82 | 155.19 | 8,229,014 | -0.94(-0.60%) |
Nov 06, 2024 | 155.51 | 157.01 | 154.54 | 156.13 | 12,240,718 | +4.27(+2.81%) |
Nov 05, 2024 | 152.97 | 153.11 | 151.01 | 151.86 | 6,029,356 | -0.55(-0.36%) |
Nov 04, 2024 | 152.86 | 152.86 | 151.08 | 152.41 | 6,191,332 | +0.89(+0.59%) |
Nov 01, 2024 | 150.94 | 154.36 | 150.17 | 151.52 | 11,847,817 | +4.21(+2.86%) |
Oct 31, 2024 | 147.25 | 148.06 | 146.40 | 147.32 | 8,491,194 | +0.76(+0.52%) |
Oct 30, 2024 | 147.57 | 148.14 | 146.17 | 146.56 | 5,841,723 | -0.47(-0.32%) |
Oct 29, 2024 | 148.53 | 148.90 | 146.38 | 147.02 | 6,075,852 | -2.00(-1.34%) |
Oct 28, 2024 | 146.75 | 149.18 | 146.66 | 149.02 | 8,981,425 | -0.27(-0.18%) |
Oct 25, 2024 | 149.86 | 150.58 | 148.94 | 149.29 | 6,909,720 | +0.36(+0.24%) |
Oct 24, 2024 | 149.60 | 149.92 | 147.87 | 148.93 | 5,529,764 | -0.03(-0.02%) |
Oct 23, 2024 | 148.84 | 149.47 | 147.78 | 148.96 | 5,302,311 | -0.44(-0.29%) |
Oct 22, 2024 | 149.72 | 150.15 | 148.70 | 149.40 | 4,460,850 | +0.04(+0.03%) |
Oct 21, 2024 | 150.47 | 150.94 | 148.97 | 149.36 | 5,125,298 | +0.13(+0.09%) |
Oct 18, 2024 | 149.30 | 149.55 | 147.87 | 149.23 | 5,261,353 | -0.44(-0.30%) |
Oct 17, 2024 | 147.75 | 149.80 | 147.47 | 149.67 | 6,659,171 | +2.44(+1.66%) |
Oct 16, 2024 | 146.85 | 147.53 | 146.71 | 147.23 | 4,357,119 | +0.99(+0.68%) |
Oct 15, 2024 | 147.30 | 148.44 | 146.07 | 146.24 | 6,773,019 | -4.01(-2.67%) |
Oct 14, 2024 | 149.00 | 150.37 | 148.66 | 150.25 | 4,253,869 | +0.36(+0.24%) |
Oct 11, 2024 | 148.86 | 150.79 | 148.73 | 149.89 | 5,102,875 | +0.79(+0.53%) |
Oct 10, 2024 | 149.16 | 150.02 | 148.34 | 149.10 | 4,465,409 | +0.96(+0.65%) |
Oct 09, 2024 | 146.02 | 148.85 | 145.87 | 148.14 | 5,023,390 | +0.89(+0.61%) |
Oct 08, 2024 | 147.69 | 148.09 | 146.24 | 147.25 | 5,952,583 | -2.35(-1.57%) |
Oct 07, 2024 | 149.97 | 151.21 | 149.17 | 149.59 | 5,955,195 | +0.38(+0.25%) |
Oct 04, 2024 | 150.94 | 150.96 | 148.62 | 149.22 | 7,975,903 | -0.51(-0.34%) |
Oct 03, 2024 | 149.78 | 150.63 | 148.50 | 149.72 | 6,615,455 | +0.30(+0.20%) |
Oct 02, 2024 | 150.15 | 150.74 | 147.75 | 149.43 | 8,187,118 | +1.24(+0.84%) |