Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 147.97 | 149.14 | 143.82 | 148.33 | 249,367 | +0.35(+0.24%) |
Dec 23, 2024 | 147.06 | 149.46 | 146.19 | 147.98 | 630,438 | +0.23(+0.16%) |
Dec 20, 2024 | 143.83 | 150.27 | 143.52 | 147.75 | 769,551 | +0.70(+0.48%) |
Dec 19, 2024 | 147.25 | 148.19 | 144.75 | 147.05 | 260,818 | +1.48(+1.02%) |
Dec 18, 2024 | 149.00 | 153.04 | 144.63 | 145.57 | 492,489 | -3.45(-2.32%) |
Dec 17, 2024 | 147.00 | 151.48 | 146.23 | 149.02 | 522,559 | +0.13(+0.09%) |
Dec 16, 2024 | 144.62 | 149.50 | 143.97 | 148.89 | 681,407 | +4.40(+3.05%) |
Dec 13, 2024 | 146.79 | 148.79 | 143.58 | 144.49 | 522,014 | -2.24(-1.53%) |
Dec 12, 2024 | 146.60 | 149.48 | 145.27 | 146.73 | 461,606 | +0.57(+0.39%) |
Dec 11, 2024 | 148.75 | 150.20 | 145.56 | 146.16 | 603,109 | -1.05(-0.71%) |
Dec 10, 2024 | 149.00 | 149.62 | 146.90 | 147.21 | 394,312 | -1.28(-0.86%) |
Dec 09, 2024 | 155.84 | 156.42 | 148.27 | 148.49 | 634,468 | -6.38(-4.12%) |
Dec 06, 2024 | 150.61 | 155.29 | 149.72 | 154.87 | 808,547 | +6.30(+4.24%) |
Dec 05, 2024 | 144.45 | 149.72 | 144.25 | 148.57 | 608,203 | +2.83(+1.94%) |
Dec 04, 2024 | 146.76 | 148.40 | 145.33 | 145.74 | 559,687 | -1.79(-1.21%) |
Dec 03, 2024 | 146.35 | 148.04 | 141.81 | 147.53 | 493,819 | +1.48(+1.01%) |
Dec 02, 2024 | 138.46 | 146.15 | 136.23 | 146.05 | 882,534 | +8.91(+6.50%) |
Nov 29, 2024 | 137.91 | 139.42 | 136.90 | 137.14 | 337,531 | +0.91(+0.67%) |
Nov 27, 2024 | 139.88 | 141.00 | 135.60 | 136.23 | 649,757 | -2.60(-1.87%) |
Nov 26, 2024 | 142.73 | 143.70 | 136.35 | 138.83 | 1,159,962 | -6.62(-4.55%) |
Nov 25, 2024 | 138.20 | 146.42 | 138.20 | 145.45 | 1,213,314 | +8.40(+6.13%) |
Nov 22, 2024 | 138.59 | 139.63 | 137.00 | 137.05 | 544,315 | +0.76(+0.56%) |
Nov 21, 2024 | 133.11 | 137.28 | 132.49 | 136.29 | 593,258 | +3.64(+2.74%) |
Nov 20, 2024 | 132.66 | 133.87 | 130.72 | 132.65 | 636,609 | -0.21(-0.16%) |
Nov 19, 2024 | 132.95 | 133.42 | 129.35 | 132.86 | 838,867 | -1.25(-0.93%) |
Nov 18, 2024 | 135.90 | 135.90 | 133.21 | 134.11 | 544,526 | -0.91(-0.67%) |
Nov 15, 2024 | 133.69 | 136.36 | 132.41 | 135.02 | 678,286 | +2.09(+1.57%) |
Nov 14, 2024 | 133.40 | 135.66 | 132.66 | 132.93 | 602,249 | +0.56(+0.42%) |
Nov 13, 2024 | 135.87 | 136.92 | 130.82 | 132.37 | 771,269 | -2.26(-1.68%) |
Nov 12, 2024 | 135.88 | 138.07 | 133.03 | 134.63 | 1,194,302 | -1.78(-1.30%) |
Nov 11, 2024 | 136.90 | 137.74 | 133.96 | 136.41 | 1,042,959 | +1.27(+0.94%) |
Nov 08, 2024 | 133.79 | 136.82 | 132.27 | 135.14 | 718,839 | +0.68(+0.51%) |
Nov 07, 2024 | 127.62 | 134.66 | 126.56 | 134.46 | 919,091 | +7.25(+5.70%) |
Nov 06, 2024 | 134.08 | 136.17 | 126.29 | 127.21 | 1,407,686 | -2.94(-2.26%) |
Nov 05, 2024 | 128.00 | 131.00 | 127.75 | 130.15 | 819,953 | +1.48(+1.15%) |
Nov 04, 2024 | 125.53 | 131.19 | 125.50 | 128.67 | 1,027,292 | +3.20(+2.55%) |
Nov 01, 2024 | 125.27 | 127.04 | 124.47 | 125.47 | 982,839 | +0.92(+0.74%) |
Oct 31, 2024 | 127.90 | 127.90 | 124.38 | 124.55 | 894,818 | -2.63(-2.07%) |
Oct 30, 2024 | 131.76 | 132.72 | 126.32 | 127.18 | 1,701,151 | -2.20(-1.70%) |
Oct 29, 2024 | 140.00 | 140.81 | 126.55 | 129.38 | 4,728,064 | -31.84(-19.75%) |
Oct 28, 2024 | 159.59 | 162.46 | 159.48 | 161.22 | 1,282,589 | +3.22(+2.04%) |
Oct 25, 2024 | 161.27 | 162.05 | 157.18 | 158.00 | 769,015 | -2.78(-1.73%) |
Oct 24, 2024 | 162.85 | 163.50 | 159.40 | 160.78 | 496,882 | -1.28(-0.79%) |
Oct 23, 2024 | 161.69 | 162.42 | 158.76 | 162.06 | 391,992 | +0.02(+0.01%) |
Oct 22, 2024 | 166.26 | 166.26 | 161.66 | 162.04 | 473,188 | -5.22(-3.12%) |
Oct 21, 2024 | 165.40 | 167.87 | 163.95 | 167.26 | 476,025 | +1.70(+1.03%) |
Oct 18, 2024 | 168.35 | 168.35 | 165.16 | 165.56 | 237,403 | -0.82(-0.49%) |
Oct 17, 2024 | 167.61 | 169.83 | 166.25 | 166.38 | 553,352 | -0.72(-0.43%) |
Oct 16, 2024 | 164.83 | 167.34 | 163.71 | 167.10 | 468,875 | +4.00(+2.45%) |
Oct 15, 2024 | 161.50 | 164.48 | 160.30 | 163.10 | 375,693 | +1.45(+0.90%) |
Oct 14, 2024 | 160.04 | 162.40 | 159.07 | 161.65 | 527,880 | +2.29(+1.44%) |
Oct 11, 2024 | 160.00 | 161.64 | 159.17 | 159.36 | 373,835 | -0.55(-0.34%) |
Oct 10, 2024 | 160.28 | 161.38 | 158.58 | 159.91 | 551,771 | -1.60(-0.99%) |
Oct 09, 2024 | 164.37 | 164.79 | 161.46 | 161.51 | 349,769 | -0.09(-0.06%) |
Oct 08, 2024 | 161.87 | 164.54 | 160.82 | 161.60 | 401,897 | -0.01(-0.01%) |
Oct 07, 2024 | 164.16 | 164.24 | 159.93 | 161.61 | 462,715 | -4.19(-2.53%) |
Oct 04, 2024 | 166.59 | 168.62 | 165.22 | 165.80 | 572,838 | +2.09(+1.28%) |
Oct 03, 2024 | 165.97 | 165.97 | 161.20 | 163.71 | 627,054 | -2.93(-1.76%) |
Oct 02, 2024 | 165.00 | 168.80 | 164.40 | 166.64 | 468,266 | +0.12(+0.07%) |