Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2024 | 156.21 | 156.85 | 152.68 | 153.74 | 191,639 | -3.83(-2.43%) |
Dec 26, 2024 | 156.95 | 158.21 | 156.50 | 157.57 | 127,960 | -0.14(-0.09%) |
Dec 24, 2024 | 156.69 | 158.83 | 155.65 | 157.71 | 80,784 | +1.44(+0.92%) |
Dec 23, 2024 | 159.02 | 159.17 | 155.69 | 156.27 | 286,399 | -2.46(-1.55%) |
Dec 20, 2024 | 155.53 | 162.50 | 155.09 | 158.73 | 1,034,348 | +0.10(+0.06%) |
Dec 19, 2024 | 161.29 | 163.25 | 157.97 | 158.63 | 276,380 | -0.07(-0.04%) |
Dec 18, 2024 | 167.15 | 167.15 | 157.58 | 158.70 | 533,883 | -7.74(-4.65%) |
Dec 17, 2024 | 169.47 | 169.59 | 166.16 | 166.44 | 320,202 | -4.40(-2.58%) |
Dec 16, 2024 | 168.73 | 171.75 | 168.73 | 170.84 | 203,109 | +2.15(+1.27%) |
Dec 13, 2024 | 173.05 | 173.75 | 167.87 | 168.69 | 241,713 | -4.45(-2.57%) |
Dec 12, 2024 | 172.27 | 174.35 | 171.37 | 173.14 | 174,083 | +0.04(+0.02%) |
Dec 11, 2024 | 174.60 | 176.67 | 172.86 | 173.10 | 295,349 | -0.02(-0.01%) |
Dec 10, 2024 | 171.51 | 174.75 | 171.51 | 173.12 | 271,057 | +0.91(+0.53%) |
Dec 09, 2024 | 175.71 | 178.14 | 169.67 | 172.21 | 302,272 | -3.54(-2.01%) |
Dec 06, 2024 | 172.76 | 176.11 | 172.37 | 175.75 | 256,420 | +3.51(+2.04%) |
Dec 05, 2024 | 174.82 | 174.82 | 170.93 | 172.24 | 276,213 | -2.51(-1.44%) |
Dec 04, 2024 | 171.10 | 175.91 | 171.10 | 174.75 | 268,299 | +4.36(+2.56%) |
Dec 03, 2024 | 169.55 | 172.15 | 169.55 | 170.39 | 216,035 | -0.46(-0.27%) |
Dec 02, 2024 | 170.63 | 175.00 | 170.62 | 170.85 | 259,455 | -0.74(-0.43%) |
Nov 29, 2024 | 172.50 | 173.60 | 171.21 | 171.59 | 144,938 | -0.04(-0.02%) |
Nov 27, 2024 | 178.04 | 178.35 | 170.96 | 171.63 | 253,829 | -5.97(-3.36%) |
Nov 26, 2024 | 174.57 | 178.72 | 173.27 | 177.60 | 279,847 | +2.00(+1.14%) |
Nov 25, 2024 | 175.66 | 178.00 | 174.05 | 175.60 | 406,497 | +1.00(+0.57%) |
Nov 22, 2024 | 170.68 | 174.87 | 169.51 | 174.60 | 392,001 | +3.91(+2.29%) |
Nov 21, 2024 | 171.98 | 172.90 | 170.32 | 170.69 | 280,676 | -0.27(-0.16%) |
Nov 20, 2024 | 168.34 | 171.85 | 167.00 | 170.96 | 286,100 | +2.31(+1.37%) |
Nov 19, 2024 | 162.37 | 169.00 | 161.60 | 168.65 | 463,924 | +2.53(+1.52%) |
Nov 18, 2024 | 167.85 | 168.57 | 163.31 | 166.12 | 528,403 | -2.41(-1.43%) |
Nov 15, 2024 | 171.06 | 171.06 | 166.33 | 168.53 | 303,850 | -2.50(-1.46%) |
Nov 14, 2024 | 177.40 | 178.29 | 169.92 | 171.03 | 415,390 | -5.54(-3.14%) |
Nov 13, 2024 | 172.51 | 177.58 | 172.32 | 176.57 | 741,600 | +6.89(+4.06%) |
Nov 12, 2024 | 173.25 | 175.00 | 168.38 | 169.68 | 342,801 | -3.43(-1.98%) |
Nov 11, 2024 | 173.76 | 173.80 | 170.89 | 173.11 | 392,015 | +1.54(+0.90%) |
Nov 08, 2024 | 172.07 | 172.37 | 170.11 | 171.57 | 451,693 | -0.05(-0.03%) |
Nov 07, 2024 | 171.82 | 173.01 | 169.52 | 171.62 | 269,982 | -0.22(-0.13%) |
Nov 06, 2024 | 167.90 | 172.83 | 167.64 | 171.84 | 684,857 | +12.43(+7.80%) |
Nov 05, 2024 | 157.70 | 160.01 | 156.84 | 159.41 | 308,426 | +2.12(+1.35%) |
Nov 04, 2024 | 155.12 | 160.58 | 155.12 | 157.29 | 470,099 | +1.60(+1.03%) |
Nov 01, 2024 | 156.20 | 157.71 | 153.55 | 155.69 | 437,408 | -0.50(-0.32%) |
Oct 31, 2024 | 160.00 | 161.12 | 155.46 | 156.19 | 476,367 | -6.06(-3.73%) |
Oct 30, 2024 | 169.01 | 169.71 | 159.13 | 162.25 | 659,875 | -7.54(-4.44%) |
Oct 29, 2024 | 150.00 | 171.26 | 142.42 | 169.79 | 1,643,349 | +32.82(+23.96%) |
Oct 28, 2024 | 135.93 | 137.40 | 134.59 | 136.97 | 564,936 | +2.75(+2.05%) |
Oct 25, 2024 | 133.65 | 135.28 | 133.65 | 134.22 | 327,063 | +1.08(+0.81%) |
Oct 24, 2024 | 133.36 | 134.37 | 132.62 | 133.14 | 321,419 | +0.88(+0.67%) |
Oct 23, 2024 | 134.92 | 135.56 | 131.58 | 132.26 | 382,195 | -3.31(-2.44%) |
Oct 22, 2024 | 138.68 | 139.67 | 135.28 | 135.57 | 398,552 | -3.37(-2.43%) |
Oct 21, 2024 | 140.56 | 140.78 | 137.66 | 138.94 | 342,904 | -1.93(-1.37%) |
Oct 18, 2024 | 142.89 | 144.02 | 140.75 | 140.87 | 288,487 | -1.70(-1.19%) |
Oct 17, 2024 | 147.73 | 147.73 | 142.18 | 142.57 | 420,427 | -3.66(-2.50%) |
Oct 16, 2024 | 147.84 | 148.62 | 144.26 | 146.23 | 468,036 | -1.61(-1.09%) |
Oct 15, 2024 | 157.90 | 158.48 | 143.21 | 147.84 | 882,256 | -16.07(-9.80%) |
Oct 14, 2024 | 163.71 | 165.73 | 162.21 | 163.91 | 208,661 | +1.21(+0.74%) |
Oct 11, 2024 | 161.21 | 162.99 | 160.90 | 162.70 | 223,831 | +1.88(+1.17%) |
Oct 10, 2024 | 159.00 | 161.50 | 158.41 | 160.82 | 227,997 | +0.91(+0.57%) |
Oct 09, 2024 | 159.51 | 161.29 | 158.04 | 159.91 | 278,237 | +0.40(+0.25%) |
Oct 08, 2024 | 153.61 | 162.38 | 153.61 | 159.51 | 507,131 | +6.82(+4.47%) |
Oct 07, 2024 | 152.67 | 153.47 | 150.72 | 152.69 | 192,341 | -0.50(-0.33%) |
Oct 04, 2024 | 152.77 | 153.91 | 150.25 | 153.19 | 162,339 | +2.44(+1.62%) |
Oct 03, 2024 | 150.10 | 152.70 | 150.00 | 150.75 | 164,046 | +0.05(+0.03%) |
Oct 02, 2024 | 149.66 | 152.12 | 149.27 | 150.70 | 212,832 | +0.91(+0.61%) |