Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 123.47 | 123.54 | 121.11 | 121.22 | 1,821,367 | -2.09(-1.69%) |
Nov 29, 2024 | 124.02 | 124.71 | 123.20 | 123.31 | 816,409 | -0.43(-0.35%) |
Nov 27, 2024 | 123.28 | 124.90 | 122.63 | 123.74 | 1,044,597 | +1.12(+0.91%) |
Nov 26, 2024 | 121.62 | 122.74 | 121.06 | 122.62 | 1,034,374 | +1.10(+0.91%) |
Nov 25, 2024 | 121.04 | 122.33 | 120.80 | 121.52 | 3,381,252 | +0.80(+0.66%) |
Nov 22, 2024 | 119.49 | 120.88 | 119.49 | 120.72 | 1,063,950 | +1.08(+0.90%) |
Nov 21, 2024 | 118.85 | 120.06 | 117.83 | 119.64 | 903,880 | +1.43(+1.21%) |
Nov 20, 2024 | 117.80 | 118.66 | 116.50 | 118.21 | 1,583,086 | +1.39(+1.19%) |
Nov 19, 2024 | 116.93 | 117.31 | 115.80 | 116.82 | 1,644,922 | -1.31(-1.11%) |
Nov 18, 2024 | 117.78 | 118.50 | 116.94 | 118.13 | 876,039 | +0.18(+0.15%) |
Nov 15, 2024 | 116.95 | 118.31 | 116.60 | 117.95 | 1,260,025 | +1.52(+1.31%) |
Nov 14, 2024 | 117.28 | 117.62 | 116.07 | 116.43 | 1,242,253 | -1.21(-1.03%) |
Nov 13, 2024 | 117.56 | 118.35 | 117.33 | 117.64 | 1,126,711 | -0.26(-0.22%) |
Nov 12, 2024 | 117.57 | 118.51 | 117.38 | 117.90 | 1,414,828 | +0.20(+0.17%) |
Nov 11, 2024 | 118.00 | 118.92 | 117.59 | 117.70 | 1,059,142 | +0.27(+0.23%) |
Nov 08, 2024 | 116.01 | 117.73 | 115.44 | 117.43 | 1,615,148 | +2.24(+1.94%) |
Nov 07, 2024 | 115.99 | 116.19 | 114.83 | 115.19 | 1,154,525 | -1.53(-1.31%) |
Nov 06, 2024 | 117.46 | 117.64 | 115.43 | 116.72 | 2,309,023 | +5.09(+4.56%) |
Nov 05, 2024 | 111.12 | 111.78 | 110.59 | 111.63 | 1,184,135 | +0.47(+0.42%) |
Nov 04, 2024 | 110.30 | 111.21 | 110.06 | 111.16 | 1,411,406 | +1.07(+0.97%) |
Nov 01, 2024 | 111.08 | 111.43 | 109.93 | 110.09 | 2,056,261 | -0.35(-0.32%) |
Oct 31, 2024 | 112.15 | 113.02 | 110.40 | 110.44 | 2,486,470 | -2.28(-2.02%) |
Oct 30, 2024 | 112.93 | 113.81 | 112.36 | 112.72 | 1,498,498 | +0.58(+0.52%) |
Oct 29, 2024 | 113.36 | 113.84 | 112.09 | 112.14 | 2,030,407 | -1.25(-1.10%) |
Oct 28, 2024 | 113.40 | 114.08 | 112.81 | 113.39 | 1,741,304 | +1.13(+1.01%) |
Oct 25, 2024 | 113.73 | 114.64 | 111.28 | 112.26 | 2,956,001 | -8.20(-6.81%) |
Oct 24, 2024 | 120.00 | 120.75 | 119.77 | 120.46 | 1,474,787 | +0.61(+0.51%) |
Oct 23, 2024 | 119.61 | 120.31 | 119.26 | 119.85 | 1,335,006 | -0.21(-0.17%) |
Oct 22, 2024 | 120.14 | 120.81 | 118.53 | 120.06 | 1,142,171 | -0.87(-0.72%) |
Oct 21, 2024 | 122.00 | 122.41 | 120.77 | 120.93 | 969,943 | -1.07(-0.88%) |
Oct 18, 2024 | 122.33 | 122.33 | 121.02 | 122.00 | 1,299,026 | -0.33(-0.27%) |
Oct 17, 2024 | 121.54 | 123.23 | 121.15 | 122.33 | 2,373,294 | +2.71(+2.27%) |
Oct 16, 2024 | 118.81 | 119.85 | 118.20 | 119.62 | 1,222,547 | +1.03(+0.87%) |
Oct 15, 2024 | 118.93 | 120.36 | 118.33 | 118.59 | 1,273,305 | +0.10(+0.08%) |
Oct 14, 2024 | 117.99 | 118.77 | 117.11 | 118.49 | 779,989 | +1.13(+0.96%) |
Oct 11, 2024 | 117.14 | 118.00 | 116.69 | 117.36 | 1,224,440 | +1.05(+0.90%) |
Oct 10, 2024 | 118.35 | 118.41 | 115.59 | 116.31 | 1,423,830 | +0.02(+0.02%) |
Oct 09, 2024 | 115.45 | 117.27 | 115.17 | 116.29 | 1,840,575 | +0.67(+0.58%) |
Oct 08, 2024 | 115.00 | 116.45 | 114.84 | 115.62 | 1,590,132 | +1.18(+1.03%) |
Oct 07, 2024 | 117.75 | 118.37 | 113.53 | 114.44 | 2,299,623 | -3.65(-3.09%) |
Oct 04, 2024 | 115.55 | 118.35 | 115.55 | 118.09 | 1,318,616 | +1.43(+1.23%) |
Oct 03, 2024 | 117.60 | 117.71 | 116.32 | 116.66 | 1,366,582 | -0.92(-0.78%) |
Oct 02, 2024 | 117.53 | 119.06 | 117.36 | 117.58 | 1,160,717 | -0.38(-0.32%) |