Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2024 | 146.43 | 146.47 | 140.29 | 143.87 | 1,808,512 | -2.56(-1.75%) |
Dec 12, 2024 | 145.65 | 148.41 | 144.92 | 146.43 | 1,192,953 | -1.21(-0.82%) |
Dec 11, 2024 | 146.01 | 148.60 | 140.67 | 147.64 | 1,863,745 | -0.89(-0.60%) |
Dec 10, 2024 | 148.35 | 151.75 | 147.54 | 148.53 | 1,764,286 | +1.00(+0.68%) |
Dec 09, 2024 | 140.57 | 149.94 | 140.52 | 147.53 | 2,120,694 | +6.44(+4.56%) |
Dec 06, 2024 | 140.02 | 142.27 | 139.66 | 141.09 | 1,106,685 | +1.18(+0.84%) |
Dec 05, 2024 | 142.21 | 144.00 | 139.34 | 139.91 | 1,403,437 | -2.59(-1.82%) |
Dec 04, 2024 | 140.79 | 142.68 | 138.88 | 142.50 | 1,410,387 | +1.90(+1.35%) |
Dec 03, 2024 | 144.45 | 144.77 | 139.32 | 140.60 | 2,084,016 | -4.55(-3.13%) |
Dec 02, 2024 | 142.91 | 145.37 | 140.55 | 145.15 | 1,524,897 | +1.00(+0.69%) |
Nov 29, 2024 | 144.05 | 145.26 | 141.51 | 144.15 | 757,873 | -0.21(-0.15%) |
Nov 27, 2024 | 144.11 | 146.30 | 143.25 | 144.36 | 1,308,846 | +1.41(+0.99%) |
Nov 26, 2024 | 143.08 | 143.42 | 140.56 | 142.95 | 2,440,690 | -0.87(-0.60%) |
Nov 25, 2024 | 141.56 | 145.21 | 140.78 | 143.82 | 2,324,888 | +3.68(+2.63%) |
Nov 22, 2024 | 137.77 | 141.40 | 136.05 | 140.14 | 2,047,305 | +3.15(+2.30%) |
Nov 21, 2024 | 131.35 | 137.19 | 130.11 | 136.99 | 2,026,086 | +5.31(+4.03%) |
Nov 20, 2024 | 133.99 | 134.28 | 129.72 | 131.68 | 3,065,205 | -3.32(-2.46%) |
Nov 19, 2024 | 130.11 | 135.06 | 129.15 | 135.00 | 3,125,261 | +4.26(+3.26%) |
Nov 18, 2024 | 135.00 | 135.53 | 129.71 | 130.74 | 2,551,549 | -4.31(-3.19%) |
Nov 15, 2024 | 140.35 | 140.35 | 133.42 | 135.05 | 4,741,767 | -7.19(-5.05%) |
Nov 14, 2024 | 145.57 | 145.63 | 141.86 | 142.24 | 2,262,884 | -3.93(-2.69%) |
Nov 13, 2024 | 147.70 | 148.15 | 145.22 | 146.17 | 1,801,565 | -1.45(-0.98%) |
Nov 12, 2024 | 151.31 | 151.70 | 146.07 | 147.62 | 2,118,560 | -3.88(-2.56%) |
Nov 11, 2024 | 151.26 | 152.64 | 149.59 | 151.50 | 1,496,259 | +0.41(+0.27%) |
Nov 08, 2024 | 154.29 | 154.43 | 149.05 | 151.09 | 2,229,887 | -4.06(-2.62%) |
Nov 07, 2024 | 152.46 | 155.99 | 152.41 | 155.15 | 2,162,724 | +3.32(+2.19%) |
Nov 06, 2024 | 156.14 | 156.51 | 147.87 | 151.83 | 2,834,406 | -3.13(-2.02%) |
Nov 05, 2024 | 148.13 | 156.66 | 147.10 | 154.96 | 3,492,979 | +1.47(+0.96%) |
Nov 04, 2024 | 149.76 | 155.37 | 149.22 | 153.49 | 4,164,521 | +3.73(+2.49%) |
Nov 01, 2024 | 144.70 | 149.95 | 143.99 | 149.76 | 1,714,149 | +5.62(+3.90%) |
Oct 31, 2024 | 145.70 | 146.09 | 142.91 | 144.14 | 1,498,888 | -3.52(-2.38%) |
Oct 30, 2024 | 144.94 | 148.90 | 144.94 | 147.66 | 1,176,056 | +1.66(+1.14%) |
Oct 29, 2024 | 143.70 | 146.69 | 142.98 | 146.00 | 1,328,004 | +1.97(+1.37%) |
Oct 28, 2024 | 143.21 | 145.00 | 142.83 | 144.03 | 853,582 | +2.08(+1.47%) |
Oct 25, 2024 | 141.78 | 143.31 | 140.70 | 141.95 | 969,773 | +0.56(+0.40%) |
Oct 24, 2024 | 144.17 | 144.17 | 140.87 | 141.39 | 848,033 | -1.55(-1.08%) |
Oct 23, 2024 | 142.63 | 144.87 | 141.38 | 142.94 | 1,067,613 | -1.12(-0.78%) |
Oct 22, 2024 | 143.35 | 144.47 | 142.30 | 144.06 | 1,090,532 | -1.15(-0.79%) |
Oct 21, 2024 | 144.66 | 145.83 | 143.49 | 145.21 | 1,170,267 | -0.86(-0.59%) |
Oct 18, 2024 | 143.52 | 146.27 | 142.90 | 146.07 | 1,746,218 | +2.55(+1.78%) |
Oct 17, 2024 | 146.83 | 147.69 | 142.70 | 143.52 | 1,591,534 | -0.37(-0.26%) |
Oct 16, 2024 | 147.88 | 148.61 | 143.76 | 143.89 | 1,530,895 | -3.72(-2.52%) |
Oct 15, 2024 | 148.74 | 151.40 | 145.58 | 147.61 | 2,342,483 | -1.46(-0.98%) |
Oct 14, 2024 | 146.00 | 150.80 | 145.10 | 149.07 | 2,071,213 | +3.53(+2.43%) |
Oct 11, 2024 | 143.74 | 145.94 | 142.06 | 145.54 | 1,650,193 | +1.78(+1.24%) |
Oct 10, 2024 | 139.04 | 146.00 | 137.71 | 143.76 | 2,297,010 | +3.76(+2.69%) |
Oct 09, 2024 | 139.67 | 143.32 | 134.14 | 140.00 | 3,246,261 | +0.34(+0.24%) |
Oct 08, 2024 | 140.66 | 142.79 | 139.34 | 139.66 | 2,268,962 | -1.00(-0.71%) |
Oct 07, 2024 | 140.75 | 141.41 | 138.16 | 140.66 | 2,198,088 | -0.77(-0.54%) |
Oct 04, 2024 | 138.73 | 141.88 | 136.11 | 141.43 | 2,982,175 | +5.07(+3.72%) |
Oct 03, 2024 | 138.21 | 139.13 | 134.83 | 136.36 | 1,662,964 | -2.66(-1.91%) |
Oct 02, 2024 | 127.86 | 139.40 | 127.01 | 139.02 | 2,617,268 | +10.04(+7.78%) |