Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 138.35 | 139.70 | 137.66 | 137.88 | 1,148,409 | +1.46(+1.07%) |
Dec 05, 2024 | 137.29 | 138.00 | 135.97 | 136.42 | 1,382,413 | -1.33(-0.97%) |
Dec 04, 2024 | 135.88 | 137.79 | 133.57 | 137.75 | 2,167,599 | +0.62(+0.45%) |
Dec 03, 2024 | 138.35 | 138.59 | 136.88 | 137.13 | 1,524,364 | -1.26(-0.91%) |
Dec 02, 2024 | 140.12 | 140.46 | 137.75 | 138.39 | 1,970,927 | -1.60(-1.14%) |
Nov 29, 2024 | 140.09 | 141.41 | 139.00 | 139.99 | 1,344,161 | -0.72(-0.51%) |
Nov 27, 2024 | 141.11 | 142.00 | 140.30 | 140.71 | 1,734,917 | +0.28(+0.20%) |
Nov 26, 2024 | 139.49 | 141.05 | 138.93 | 140.43 | 2,216,586 | +1.74(+1.25%) |
Nov 25, 2024 | 136.78 | 140.97 | 135.55 | 138.69 | 4,553,640 | +3.26(+2.41%) |
Nov 22, 2024 | 134.31 | 135.72 | 132.66 | 135.43 | 2,330,472 | +3.78(+2.87%) |
Nov 21, 2024 | 132.73 | 132.77 | 131.49 | 131.65 | 2,095,510 | -0.13(-0.10%) |
Nov 20, 2024 | 131.25 | 131.97 | 130.11 | 131.78 | 1,462,207 | -0.38(-0.29%) |
Nov 19, 2024 | 131.80 | 133.42 | 130.96 | 132.16 | 1,901,407 | -0.51(-0.38%) |
Nov 18, 2024 | 129.66 | 132.84 | 129.19 | 132.67 | 1,873,039 | +2.44(+1.87%) |
Nov 15, 2024 | 131.34 | 132.42 | 130.02 | 130.23 | 1,660,305 | -1.77(-1.34%) |
Nov 14, 2024 | 134.35 | 135.11 | 131.30 | 132.00 | 2,456,205 | -3.55(-2.62%) |
Nov 13, 2024 | 135.39 | 136.40 | 134.75 | 135.55 | 1,611,503 | +1.75(+1.31%) |
Nov 12, 2024 | 135.00 | 136.77 | 133.73 | 133.80 | 1,555,917 | -2.00(-1.47%) |
Nov 11, 2024 | 136.73 | 137.93 | 135.41 | 135.80 | 2,074,676 | -0.28(-0.21%) |
Nov 08, 2024 | 132.75 | 137.09 | 131.19 | 136.08 | 1,691,087 | +4.03(+3.05%) |
Nov 07, 2024 | 129.84 | 132.71 | 129.84 | 132.05 | 2,418,424 | +2.65(+2.05%) |
Nov 06, 2024 | 136.50 | 136.92 | 127.91 | 129.40 | 2,593,264 | -5.32(-3.95%) |
Nov 05, 2024 | 130.73 | 134.72 | 130.29 | 134.72 | 980,666 | +3.18(+2.42%) |
Nov 04, 2024 | 130.30 | 132.45 | 130.30 | 131.54 | 1,083,734 | +1.36(+1.04%) |
Nov 01, 2024 | 131.93 | 132.71 | 130.08 | 130.18 | 1,186,242 | -0.79(-0.60%) |
Oct 31, 2024 | 130.81 | 132.16 | 130.10 | 130.97 | 2,110,002 | -1.05(-0.80%) |
Oct 30, 2024 | 130.88 | 133.65 | 130.88 | 132.02 | 1,462,863 | +1.11(+0.85%) |
Oct 29, 2024 | 131.20 | 131.52 | 129.44 | 130.91 | 3,557,615 | -0.68(-0.52%) |
Oct 28, 2024 | 132.78 | 133.41 | 131.34 | 131.59 | 2,427,756 | -0.95(-0.72%) |
Oct 25, 2024 | 134.66 | 134.90 | 131.61 | 132.54 | 2,186,354 | -0.96(-0.72%) |
Oct 24, 2024 | 130.63 | 136.06 | 129.00 | 133.50 | 4,569,583 | +10.38(+8.43%) |
Oct 23, 2024 | 121.97 | 123.37 | 121.16 | 123.12 | 1,870,120 | +0.39(+0.32%) |
Oct 22, 2024 | 123.16 | 123.92 | 122.64 | 122.73 | 1,155,382 | -0.79(-0.64%) |
Oct 21, 2024 | 124.99 | 126.00 | 123.38 | 123.52 | 1,905,402 | -2.16(-1.72%) |
Oct 18, 2024 | 125.50 | 125.98 | 124.66 | 125.68 | 1,509,720 | +0.75(+0.60%) |
Oct 17, 2024 | 124.16 | 125.68 | 122.83 | 124.93 | 2,472,286 | +0.56(+0.45%) |
Oct 16, 2024 | 122.49 | 124.57 | 122.08 | 124.37 | 1,210,370 | +1.60(+1.30%) |
Oct 15, 2024 | 122.95 | 123.81 | 122.39 | 122.77 | 1,620,199 | +0.68(+0.56%) |
Oct 14, 2024 | 121.24 | 122.39 | 120.90 | 122.09 | 915,610 | +0.16(+0.13%) |
Oct 11, 2024 | 120.22 | 122.12 | 120.14 | 121.93 | 881,212 | +2.42(+2.02%) |
Oct 10, 2024 | 119.73 | 120.66 | 119.05 | 119.51 | 1,449,624 | -1.39(-1.15%) |
Oct 09, 2024 | 120.48 | 121.81 | 120.25 | 120.90 | 968,152 | -0.13(-0.11%) |
Oct 08, 2024 | 120.00 | 121.93 | 119.70 | 121.03 | 1,529,175 | +1.81(+1.52%) |
Oct 07, 2024 | 120.13 | 120.45 | 118.24 | 119.22 | 1,240,726 | -1.62(-1.34%) |
Oct 04, 2024 | 122.74 | 122.89 | 120.54 | 120.84 | 1,086,832 | -1.68(-1.37%) |
Oct 03, 2024 | 124.55 | 125.22 | 122.12 | 122.52 | 1,539,108 | -2.47(-1.98%) |
Oct 02, 2024 | 122.81 | 125.43 | 122.56 | 124.99 | 1,862,425 | +1.24(+1.00%) |