Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2024 | 175.48 | 176.59 | 174.25 | 175.64 | 294,860 | -1.10(-0.62%) |
Dec 20, 2024 | 175.46 | 178.40 | 174.96 | 176.74 | 1,030,514 | +0.63(+0.36%) |
Dec 19, 2024 | 176.70 | 178.41 | 175.94 | 176.11 | 526,857 | -0.39(-0.22%) |
Dec 18, 2024 | 178.34 | 179.43 | 176.01 | 176.50 | 1,126,440 | -1.17(-0.66%) |
Dec 17, 2024 | 177.93 | 179.60 | 177.24 | 177.67 | 385,925 | -0.41(-0.23%) |
Dec 16, 2024 | 179.74 | 181.03 | 177.80 | 178.08 | 537,730 | -1.72(-0.96%) |
Dec 13, 2024 | 180.26 | 181.74 | 178.96 | 179.80 | 530,486 | -0.75(-0.42%) |
Dec 12, 2024 | 179.12 | 181.38 | 178.84 | 180.55 | 672,081 | +1.70(+0.95%) |
Dec 11, 2024 | 177.40 | 179.02 | 176.00 | 178.85 | 780,146 | +1.58(+0.89%) |
Dec 10, 2024 | 175.22 | 178.27 | 172.88 | 177.27 | 691,025 | +2.47(+1.41%) |
Dec 09, 2024 | 173.12 | 175.19 | 172.23 | 174.80 | 530,105 | +1.79(+1.03%) |
Dec 06, 2024 | 174.23 | 174.31 | 172.09 | 173.01 | 574,501 | -0.60(-0.35%) |
Dec 05, 2024 | 172.00 | 175.15 | 171.26 | 173.61 | 650,968 | +1.25(+0.73%) |
Dec 04, 2024 | 174.86 | 175.30 | 171.83 | 172.36 | 1,265,547 | -2.97(-1.69%) |
Dec 03, 2024 | 175.27 | 175.92 | 173.84 | 175.33 | 622,876 | -0.33(-0.19%) |
Dec 02, 2024 | 175.74 | 175.93 | 173.58 | 175.66 | 807,901 | -0.52(-0.30%) |
Nov 29, 2024 | 173.78 | 176.48 | 173.32 | 176.18 | 573,129 | +2.22(+1.28%) |
Nov 27, 2024 | 173.94 | 175.04 | 173.14 | 173.96 | 723,614 | +0.86(+0.50%) |
Nov 26, 2024 | 172.67 | 173.38 | 171.73 | 173.10 | 592,358 | +0.71(+0.41%) |
Nov 25, 2024 | 173.35 | 173.36 | 171.13 | 172.39 | 1,106,666 | -0.11(-0.06%) |
Nov 22, 2024 | 172.72 | 173.65 | 171.70 | 172.50 | 558,994 | +0.00(+0.00%) |
Nov 21, 2024 | 171.32 | 173.17 | 170.50 | 172.50 | 445,045 | +1.38(+0.81%) |
Nov 20, 2024 | 171.27 | 171.45 | 169.61 | 171.12 | 446,802 | -0.51(-0.30%) |
Nov 19, 2024 | 171.80 | 172.23 | 170.71 | 171.63 | 570,729 | -0.43(-0.25%) |
Nov 18, 2024 | 171.94 | 173.35 | 171.74 | 172.06 | 435,830 | -1.15(-0.66%) |
Nov 15, 2024 | 172.92 | 173.45 | 171.38 | 173.21 | 1,734,082 | +0.76(+0.44%) |
Nov 14, 2024 | 175.05 | 175.57 | 171.83 | 172.45 | 568,906 | -2.50(-1.43%) |
Nov 13, 2024 | 177.69 | 177.69 | 173.96 | 174.95 | 639,687 | -2.16(-1.22%) |
Nov 12, 2024 | 177.18 | 177.28 | 175.27 | 177.11 | 547,182 | +0.05(+0.03%) |
Nov 11, 2024 | 179.04 | 180.48 | 176.23 | 177.06 | 685,992 | -2.71(-1.51%) |
Nov 08, 2024 | 180.52 | 183.68 | 179.15 | 179.77 | 560,993 | -0.20(-0.11%) |
Nov 07, 2024 | 180.32 | 181.69 | 178.00 | 179.97 | 720,771 | -0.43(-0.24%) |
Nov 06, 2024 | 189.36 | 189.63 | 177.63 | 180.40 | 1,436,213 | -5.12(-2.76%) |
Nov 05, 2024 | 184.32 | 185.80 | 182.76 | 185.52 | 601,519 | +1.20(+0.65%) |
Nov 04, 2024 | 183.06 | 186.41 | 183.06 | 184.32 | 644,495 | +1.26(+0.69%) |
Nov 01, 2024 | 181.45 | 183.55 | 180.95 | 183.06 | 443,078 | +1.13(+0.62%) |
Oct 31, 2024 | 182.43 | 184.00 | 181.52 | 181.93 | 570,222 | -0.85(-0.47%) |
Oct 30, 2024 | 182.55 | 183.68 | 181.75 | 182.78 | 438,983 | +0.12(+0.07%) |
Oct 29, 2024 | 183.35 | 183.68 | 182.41 | 182.66 | 297,710 | -0.91(-0.50%) |
Oct 28, 2024 | 183.64 | 184.51 | 183.08 | 183.57 | 298,046 | +1.13(+0.62%) |
Oct 25, 2024 | 184.78 | 185.56 | 182.23 | 182.44 | 322,029 | -2.15(-1.16%) |
Oct 24, 2024 | 184.44 | 185.21 | 183.55 | 184.59 | 428,208 | +0.17(+0.09%) |
Oct 23, 2024 | 183.21 | 184.74 | 182.85 | 184.42 | 668,098 | +1.14(+0.62%) |
Oct 22, 2024 | 184.31 | 184.73 | 182.29 | 183.28 | 358,335 | -1.69(-0.91%) |
Oct 21, 2024 | 185.57 | 186.92 | 184.32 | 184.97 | 322,100 | -1.15(-0.62%) |
Oct 18, 2024 | 186.34 | 186.83 | 185.04 | 186.12 | 304,180 | +0.14(+0.08%) |
Oct 17, 2024 | 186.12 | 186.93 | 184.37 | 185.98 | 420,635 | +0.31(+0.17%) |
Oct 16, 2024 | 184.16 | 186.77 | 183.07 | 185.67 | 315,770 | +0.96(+0.52%) |
Oct 15, 2024 | 184.50 | 186.03 | 183.79 | 184.71 | 520,268 | +0.42(+0.23%) |
Oct 14, 2024 | 183.74 | 184.65 | 182.96 | 184.29 | 327,367 | +0.91(+0.50%) |
Oct 11, 2024 | 182.58 | 184.81 | 182.58 | 183.38 | 360,030 | +1.80(+0.99%) |
Oct 10, 2024 | 181.77 | 182.77 | 180.87 | 181.58 | 563,620 | -0.87(-0.48%) |
Oct 09, 2024 | 181.35 | 183.85 | 181.35 | 182.45 | 294,289 | +1.16(+0.64%) |
Oct 08, 2024 | 180.00 | 181.71 | 179.20 | 181.29 | 459,659 | +1.48(+0.82%) |
Oct 07, 2024 | 181.44 | 181.90 | 179.51 | 179.81 | 335,511 | -2.33(-1.28%) |
Oct 04, 2024 | 184.29 | 184.82 | 181.63 | 182.14 | 526,979 | -1.44(-0.78%) |
Oct 03, 2024 | 179.35 | 183.75 | 179.04 | 183.58 | 795,551 | +4.03(+2.24%) |
Oct 02, 2024 | 179.12 | 179.63 | 177.29 | 179.55 | 344,182 | -0.15(-0.08%) |