Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 06, 2024 | 139.47 | 141.79 | 138.96 | 140.58 | 1,298,027 | +2.71(+1.97%) |
Dec 05, 2024 | 139.00 | 140.57 | 137.56 | 137.87 | 2,032,927 | -2.33(-1.66%) |
Dec 04, 2024 | 139.20 | 142.41 | 137.69 | 140.20 | 1,948,891 | +0.92(+0.66%) |
Dec 03, 2024 | 138.81 | 139.59 | 136.70 | 139.28 | 1,714,844 | -0.30(-0.21%) |
Dec 02, 2024 | 137.83 | 140.02 | 137.10 | 139.58 | 1,702,241 | +1.61(+1.17%) |
Nov 29, 2024 | 137.27 | 139.09 | 137.08 | 137.97 | 1,183,297 | -0.17(-0.12%) |
Nov 27, 2024 | 134.69 | 139.00 | 134.24 | 138.14 | 2,336,938 | +3.77(+2.81%) |
Nov 26, 2024 | 127.02 | 134.81 | 126.17 | 134.37 | 3,443,864 | -0.12(-0.09%) |
Nov 25, 2024 | 134.53 | 135.61 | 133.76 | 134.49 | 3,343,112 | +0.65(+0.49%) |
Nov 22, 2024 | 132.10 | 134.32 | 131.50 | 133.84 | 2,067,846 | +1.78(+1.35%) |
Nov 21, 2024 | 129.71 | 132.19 | 129.06 | 132.06 | 2,882,106 | +3.49(+2.71%) |
Nov 20, 2024 | 125.32 | 128.71 | 124.89 | 128.57 | 1,695,780 | +2.88(+2.29%) |
Nov 19, 2024 | 125.78 | 127.12 | 125.12 | 125.69 | 1,543,753 | -1.23(-0.97%) |
Nov 18, 2024 | 126.92 | 128.09 | 126.01 | 126.92 | 1,445,081 | -0.15(-0.12%) |
Nov 15, 2024 | 129.47 | 129.71 | 125.82 | 127.07 | 2,631,137 | -3.15(-2.42%) |
Nov 14, 2024 | 133.69 | 134.35 | 130.16 | 130.22 | 1,971,094 | -4.06(-3.02%) |
Nov 13, 2024 | 133.26 | 134.87 | 132.19 | 134.28 | 1,103,091 | +0.61(+0.46%) |
Nov 12, 2024 | 133.86 | 136.04 | 133.64 | 133.67 | 1,490,331 | -0.19(-0.14%) |
Nov 11, 2024 | 137.07 | 137.46 | 133.20 | 133.86 | 5,405,461 | -2.82(-2.06%) |
Nov 08, 2024 | 137.67 | 138.66 | 134.94 | 136.68 | 1,918,635 | -2.95(-2.11%) |
Nov 07, 2024 | 138.79 | 140.07 | 137.57 | 139.63 | 2,182,797 | +1.85(+1.34%) |
Nov 06, 2024 | 143.00 | 143.07 | 137.04 | 137.78 | 2,527,769 | -2.63(-1.87%) |
Nov 05, 2024 | 138.18 | 140.79 | 137.24 | 140.41 | 1,240,522 | +0.76(+0.54%) |
Nov 04, 2024 | 137.32 | 140.64 | 136.91 | 139.65 | 1,795,435 | +2.78(+2.03%) |
Nov 01, 2024 | 139.13 | 140.97 | 135.27 | 136.87 | 2,102,236 | +6.56(+5.03%) |
Oct 31, 2024 | 130.67 | 131.44 | 129.86 | 130.31 | 1,596,051 | -1.18(-0.90%) |
Oct 30, 2024 | 131.66 | 134.11 | 131.14 | 131.49 | 1,550,516 | +0.26(+0.20%) |
Oct 29, 2024 | 131.14 | 132.29 | 130.56 | 131.23 | 941,486 | -0.31(-0.24%) |
Oct 28, 2024 | 131.75 | 132.23 | 130.34 | 131.54 | 1,739,859 | +1.35(+1.04%) |
Oct 25, 2024 | 131.18 | 131.71 | 129.35 | 130.19 | 1,248,592 | -0.50(-0.38%) |
Oct 24, 2024 | 133.14 | 133.31 | 130.69 | 130.69 | 1,830,079 | -2.34(-1.76%) |
Oct 23, 2024 | 133.27 | 134.30 | 131.36 | 133.03 | 1,657,531 | -0.43(-0.32%) |
Oct 22, 2024 | 134.69 | 134.75 | 131.98 | 133.46 | 1,822,735 | -3.30(-2.41%) |
Oct 21, 2024 | 138.35 | 138.81 | 136.22 | 136.76 | 975,948 | -2.07(-1.49%) |
Oct 18, 2024 | 138.53 | 139.52 | 137.24 | 138.83 | 1,185,276 | +1.41(+1.03%) |
Oct 17, 2024 | 141.81 | 142.53 | 136.48 | 137.42 | 1,592,885 | -1.69(-1.21%) |
Oct 16, 2024 | 141.51 | 142.56 | 138.44 | 139.11 | 1,702,129 | -5.47(-3.78%) |
Oct 15, 2024 | 144.35 | 146.66 | 144.07 | 144.58 | 1,251,199 | +0.33(+0.23%) |
Oct 14, 2024 | 144.00 | 145.07 | 142.82 | 144.25 | 1,765,151 | +0.43(+0.30%) |
Oct 11, 2024 | 143.06 | 145.06 | 143.06 | 143.82 | 1,427,376 | +1.08(+0.76%) |
Oct 10, 2024 | 143.21 | 144.41 | 142.59 | 142.74 | 1,288,935 | -2.06(-1.42%) |
Oct 09, 2024 | 145.03 | 145.59 | 144.18 | 144.80 | 634,674 | +0.19(+0.13%) |
Oct 08, 2024 | 144.00 | 145.24 | 143.84 | 144.61 | 914,968 | +0.72(+0.50%) |
Oct 07, 2024 | 144.13 | 144.45 | 142.83 | 143.89 | 836,739 | -1.08(-0.74%) |
Oct 04, 2024 | 146.20 | 146.56 | 144.20 | 144.97 | 1,001,138 | +0.42(+0.29%) |
Oct 03, 2024 | 145.43 | 145.98 | 144.09 | 144.55 | 1,100,050 | -1.99(-1.36%) |
Oct 02, 2024 | 146.27 | 147.65 | 145.11 | 146.54 | 1,200,067 | -0.02(-0.01%) |