Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2024 | 160.07 | 160.07 | 158.17 | 158.52 | 757,005 | -1.72(-1.07%) |
Dec 04, 2024 | 161.58 | 162.21 | 160.09 | 160.24 | 508,440 | -1.70(-1.05%) |
Dec 03, 2024 | 161.61 | 162.50 | 161.10 | 161.94 | 673,140 | +0.43(+0.27%) |
Dec 02, 2024 | 162.47 | 162.95 | 161.20 | 161.51 | 788,325 | -1.15(-0.71%) |
Nov 29, 2024 | 162.24 | 163.77 | 161.67 | 162.66 | 427,484 | -0.66(-0.40%) |
Nov 27, 2024 | 162.05 | 163.88 | 161.64 | 163.32 | 671,973 | +1.05(+0.65%) |
Nov 26, 2024 | 162.85 | 163.30 | 161.58 | 162.27 | 756,013 | -0.17(-0.10%) |
Nov 25, 2024 | 163.68 | 165.32 | 162.18 | 162.44 | 1,500,710 | -1.15(-0.70%) |
Nov 22, 2024 | 164.00 | 165.10 | 163.40 | 163.59 | 596,459 | -0.30(-0.18%) |
Nov 21, 2024 | 161.32 | 164.25 | 160.33 | 163.89 | 651,540 | +2.57(+1.59%) |
Nov 20, 2024 | 161.38 | 162.02 | 160.01 | 161.32 | 763,760 | +0.16(+0.10%) |
Nov 19, 2024 | 160.26 | 162.88 | 158.52 | 161.16 | 761,846 | -0.95(-0.59%) |
Nov 18, 2024 | 160.88 | 162.72 | 160.76 | 162.11 | 897,147 | +1.67(+1.04%) |
Nov 15, 2024 | 156.75 | 162.13 | 156.32 | 160.44 | 2,725,889 | +3.60(+2.30%) |
Nov 14, 2024 | 159.92 | 160.28 | 156.10 | 156.84 | 946,367 | -3.71(-2.31%) |
Nov 13, 2024 | 161.82 | 162.59 | 159.78 | 160.55 | 797,439 | -1.15(-0.71%) |
Nov 12, 2024 | 160.65 | 162.56 | 160.41 | 161.70 | 994,764 | +1.53(+0.96%) |
Nov 11, 2024 | 160.49 | 162.47 | 159.78 | 160.17 | 776,818 | +0.80(+0.50%) |
Nov 08, 2024 | 155.90 | 160.48 | 155.78 | 159.37 | 944,009 | +3.17(+2.03%) |
Nov 07, 2024 | 155.83 | 157.01 | 155.43 | 156.20 | 525,119 | +1.02(+0.66%) |
Nov 06, 2024 | 154.58 | 155.38 | 152.06 | 155.18 | 804,068 | +1.08(+0.70%) |
Nov 05, 2024 | 154.11 | 154.40 | 152.34 | 154.10 | 611,893 | -0.23(-0.15%) |
Nov 04, 2024 | 155.37 | 156.24 | 154.00 | 154.33 | 554,888 | -0.96(-0.62%) |
Nov 01, 2024 | 155.92 | 156.99 | 155.05 | 155.29 | 1,094,683 | +0.46(+0.30%) |
Oct 31, 2024 | 155.49 | 156.40 | 154.29 | 154.83 | 874,209 | -1.10(-0.71%) |
Oct 30, 2024 | 155.50 | 156.66 | 153.55 | 155.93 | 660,993 | -0.03(-0.02%) |
Oct 29, 2024 | 155.30 | 157.44 | 154.96 | 155.96 | 699,815 | +0.04(+0.03%) |
Oct 28, 2024 | 155.68 | 157.37 | 155.18 | 155.92 | 508,188 | +0.88(+0.57%) |
Oct 25, 2024 | 157.79 | 158.42 | 153.76 | 155.04 | 814,739 | -2.95(-1.87%) |
Oct 24, 2024 | 157.59 | 160.95 | 156.91 | 157.99 | 1,233,261 | +0.87(+0.55%) |
Oct 23, 2024 | 159.84 | 159.94 | 155.19 | 157.12 | 1,445,330 | -0.35(-0.22%) |
Oct 22, 2024 | 151.33 | 159.15 | 151.33 | 157.47 | 2,044,017 | +10.10(+6.85%) |
Oct 21, 2024 | 149.05 | 149.75 | 146.91 | 147.37 | 1,434,859 | -2.28(-1.52%) |
Oct 18, 2024 | 149.10 | 150.59 | 147.96 | 149.65 | 631,429 | +0.69(+0.46%) |
Oct 17, 2024 | 149.71 | 150.32 | 148.60 | 148.96 | 582,137 | +0.03(+0.02%) |
Oct 16, 2024 | 149.22 | 150.88 | 148.63 | 148.93 | 524,441 | -0.42(-0.28%) |
Oct 15, 2024 | 148.29 | 151.44 | 148.08 | 149.35 | 861,466 | +0.35(+0.23%) |
Oct 14, 2024 | 149.21 | 149.95 | 147.02 | 149.00 | 678,845 | +0.33(+0.22%) |
Oct 11, 2024 | 148.55 | 149.44 | 147.68 | 148.67 | 480,149 | +0.86(+0.58%) |
Oct 10, 2024 | 149.28 | 149.28 | 147.30 | 147.81 | 426,045 | -1.20(-0.81%) |
Oct 09, 2024 | 149.09 | 149.99 | 148.13 | 149.01 | 539,269 | +0.23(+0.15%) |
Oct 08, 2024 | 147.21 | 149.40 | 146.53 | 148.78 | 748,129 | +1.88(+1.28%) |
Oct 07, 2024 | 150.75 | 150.75 | 146.17 | 146.90 | 640,211 | -3.89(-2.58%) |
Oct 04, 2024 | 152.11 | 152.49 | 150.42 | 150.79 | 500,807 | -0.59(-0.39%) |
Oct 03, 2024 | 154.22 | 154.32 | 151.04 | 151.38 | 561,622 | -2.72(-1.76%) |
Oct 02, 2024 | 153.73 | 154.62 | 152.23 | 154.10 | 580,649 | +0.91(+0.59%) |