Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 138.63 | 139.32 | 138.04 | 139.32 | 3,139,254 | +0.57(+0.41%) |
Dec 23, 2024 | 137.60 | 138.94 | 136.99 | 138.75 | 8,048,078 | +0.75(+0.54%) |
Dec 20, 2024 | 137.49 | 139.29 | 137.05 | 138.00 | 12,098,672 | +1.72(+1.26%) |
Dec 19, 2024 | 137.06 | 137.80 | 135.94 | 136.28 | 11,918,580 | -1.04(-0.76%) |
Dec 18, 2024 | 139.12 | 140.04 | 137.22 | 137.32 | 14,438,848 | -1.89(-1.36%) |
Dec 17, 2024 | 138.70 | 140.24 | 138.60 | 139.21 | 10,279,118 | -0.10(-0.07%) |
Dec 16, 2024 | 140.88 | 141.65 | 139.20 | 139.31 | 9,511,177 | -1.68(-1.19%) |
Dec 13, 2024 | 140.83 | 141.45 | 140.13 | 140.99 | 7,599,418 | -0.02(-0.01%) |
Dec 12, 2024 | 142.17 | 142.54 | 140.91 | 141.01 | 5,991,682 | -1.13(-0.79%) |
Dec 11, 2024 | 143.52 | 143.64 | 142.10 | 142.14 | 6,888,392 | -1.96(-1.36%) |
Dec 10, 2024 | 144.99 | 145.10 | 143.62 | 144.10 | 7,200,518 | -0.60(-0.41%) |
Dec 09, 2024 | 144.42 | 145.09 | 143.92 | 144.70 | 6,256,851 | +0.42(+0.29%) |
Dec 06, 2024 | 145.29 | 145.46 | 144.10 | 144.28 | 6,545,180 | -0.82(-0.57%) |
Dec 05, 2024 | 146.09 | 146.25 | 144.83 | 145.10 | 9,013,862 | -1.64(-1.12%) |
Dec 04, 2024 | 147.08 | 147.58 | 146.36 | 146.74 | 5,597,409 | -0.08(-0.05%) |
Dec 03, 2024 | 147.14 | 147.43 | 146.74 | 146.82 | 4,236,203 | -0.33(-0.22%) |
Dec 02, 2024 | 147.32 | 147.38 | 146.39 | 147.15 | 6,220,954 | -0.26(-0.18%) |
Nov 29, 2024 | 146.94 | 147.79 | 146.71 | 147.41 | 3,521,249 | +0.46(+0.31%) |
Nov 27, 2024 | 146.31 | 147.75 | 146.31 | 146.95 | 5,953,261 | +0.78(+0.53%) |
Nov 26, 2024 | 145.83 | 146.33 | 144.69 | 146.17 | 6,018,429 | +0.78(+0.54%) |
Nov 25, 2024 | 144.81 | 145.85 | 144.79 | 145.39 | 6,835,632 | +1.23(+0.85%) |
Nov 22, 2024 | 144.33 | 145.02 | 143.94 | 144.16 | 6,330,368 | +0.13(+0.09%) |
Nov 21, 2024 | 142.88 | 144.23 | 142.14 | 144.03 | 7,965,153 | +1.15(+0.80%) |
Nov 20, 2024 | 141.51 | 143.08 | 141.28 | 142.88 | 9,328,293 | +1.67(+1.18%) |
Nov 19, 2024 | 140.65 | 141.61 | 140.26 | 141.21 | 6,202,907 | -0.73(-0.51%) |
Nov 18, 2024 | 141.47 | 142.09 | 141.31 | 141.94 | 7,933,145 | +0.10(+0.07%) |
Nov 15, 2024 | 143.72 | 143.85 | 141.57 | 141.84 | 14,246,089 | -2.68(-1.85%) |
Nov 14, 2024 | 146.58 | 146.59 | 144.36 | 144.52 | 7,934,128 | -2.31(-1.57%) |
Nov 13, 2024 | 147.16 | 147.60 | 146.68 | 146.83 | 7,078,459 | -0.39(-0.26%) |
Nov 12, 2024 | 149.06 | 149.31 | 147.19 | 147.22 | 7,022,338 | -2.08(-1.39%) |
Nov 11, 2024 | 149.85 | 150.60 | 149.08 | 149.30 | 6,071,936 | -0.88(-0.59%) |
Nov 08, 2024 | 149.31 | 150.94 | 149.14 | 150.18 | 8,701,083 | +1.07(+0.72%) |
Nov 07, 2024 | 148.93 | 149.29 | 148.21 | 149.11 | 9,380,896 | +1.07(+0.72%) |
Nov 06, 2024 | 150.67 | 150.91 | 147.35 | 148.04 | 10,685,600 | +0.19(+0.13%) |
Nov 05, 2024 | 146.48 | 147.89 | 145.94 | 147.85 | 5,033,114 | +1.08(+0.74%) |
Nov 04, 2024 | 147.38 | 148.09 | 146.48 | 146.77 | 5,985,885 | -0.97(-0.66%) |
Nov 01, 2024 | 147.44 | 148.47 | 147.43 | 147.74 | 6,896,950 | +0.87(+0.59%) |
Oct 31, 2024 | 147.24 | 147.93 | 146.84 | 146.87 | 6,701,113 | -1.25(-0.84%) |
Oct 30, 2024 | 146.14 | 148.17 | 145.62 | 148.12 | 9,211,619 | -0.28(-0.19%) |
Oct 29, 2024 | 148.71 | 149.32 | 148.33 | 148.40 | 7,342,461 | -0.41(-0.28%) |
Oct 28, 2024 | 149.01 | 149.49 | 148.62 | 148.81 | 4,923,162 | +0.22(+0.15%) |
Oct 25, 2024 | 149.92 | 150.00 | 148.42 | 148.59 | 5,314,536 | -0.82(-0.55%) |
Oct 24, 2024 | 150.40 | 151.00 | 149.37 | 149.41 | 5,065,862 | -0.99(-0.66%) |
Oct 23, 2024 | 150.70 | 150.93 | 149.60 | 150.40 | 4,910,305 | -0.71(-0.47%) |
Oct 22, 2024 | 150.53 | 151.39 | 150.40 | 151.11 | 5,166,771 | -0.22(-0.15%) |
Oct 21, 2024 | 152.73 | 153.14 | 151.18 | 151.33 | 4,825,704 | -1.80(-1.18%) |
Oct 18, 2024 | 152.50 | 153.50 | 152.06 | 153.13 | 9,823,985 | +0.74(+0.49%) |
Oct 17, 2024 | 152.77 | 153.02 | 152.29 | 152.39 | 5,430,045 | -0.89(-0.58%) |
Oct 16, 2024 | 152.65 | 153.61 | 152.24 | 153.28 | 4,510,031 | +0.43(+0.28%) |
Oct 15, 2024 | 152.67 | 154.59 | 152.51 | 152.85 | 9,088,432 | -1.89(-1.22%) |
Oct 14, 2024 | 154.06 | 155.01 | 153.53 | 154.74 | 4,819,892 | +0.85(+0.55%) |
Oct 11, 2024 | 153.25 | 154.07 | 153.03 | 153.89 | 9,354,875 | +1.12(+0.73%) |
Oct 10, 2024 | 153.34 | 153.46 | 152.40 | 152.77 | 4,385,633 | -0.57(-0.37%) |
Oct 09, 2024 | 151.93 | 153.46 | 151.57 | 153.34 | 7,839,685 | +1.55(+1.02%) |
Oct 08, 2024 | 151.37 | 152.03 | 151.24 | 151.79 | 4,726,424 | +0.82(+0.54%) |
Oct 07, 2024 | 151.65 | 152.11 | 150.69 | 150.97 | 5,922,867 | -0.67(-0.44%) |
Oct 04, 2024 | 151.75 | 152.02 | 150.88 | 151.64 | 6,591,459 | +0.12(+0.08%) |
Oct 03, 2024 | 152.52 | 152.66 | 151.24 | 151.52 | 5,550,546 | -1.38(-0.90%) |
Oct 02, 2024 | 153.02 | 153.38 | 151.87 | 152.90 | 7,158,576 | -0.31(-0.20%) |