Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2024 | 155.88 | 160.20 | 154.21 | 158.28 | 9,261,493 | +3.28(+2.12%) |
Dec 03, 2024 | 156.00 | 156.65 | 154.42 | 155.00 | 6,120,028 | -1.54(-0.98%) |
Dec 02, 2024 | 155.91 | 160.35 | 155.70 | 156.54 | 10,088,076 | +1.10(+0.71%) |
Nov 29, 2024 | 153.00 | 157.50 | 152.85 | 155.44 | 7,100,138 | +3.04(+1.99%) |
Nov 27, 2024 | 151.11 | 152.91 | 150.25 | 152.40 | 5,210,189 | +1.64(+1.09%) |
Nov 26, 2024 | 152.50 | 153.14 | 149.80 | 150.76 | 8,229,364 | -2.34(-1.53%) |
Nov 25, 2024 | 150.70 | 153.28 | 150.26 | 153.10 | 11,442,655 | +3.81(+2.55%) |
Nov 22, 2024 | 143.61 | 150.34 | 143.49 | 149.29 | 13,353,108 | +5.88(+4.10%) |
Nov 21, 2024 | 146.39 | 146.42 | 141.34 | 143.41 | 7,817,123 | -2.67(-1.83%) |
Nov 20, 2024 | 146.04 | 147.30 | 145.02 | 146.08 | 9,223,744 | +0.48(+0.33%) |
Nov 19, 2024 | 143.00 | 145.99 | 142.69 | 145.60 | 8,236,359 | +1.73(+1.20%) |
Nov 18, 2024 | 140.26 | 144.69 | 138.20 | 143.87 | 12,251,917 | +3.68(+2.63%) |
Nov 15, 2024 | 138.14 | 140.32 | 137.03 | 140.19 | 12,120,121 | +2.05(+1.48%) |
Nov 14, 2024 | 140.80 | 141.55 | 137.22 | 138.14 | 15,605,349 | -1.83(-1.31%) |
Nov 13, 2024 | 145.58 | 145.58 | 139.10 | 139.97 | 21,204,360 | -5.20(-3.58%) |
Nov 12, 2024 | 148.40 | 148.50 | 143.85 | 145.17 | 16,717,568 | -3.79(-2.54%) |
Nov 11, 2024 | 152.00 | 152.50 | 148.07 | 148.96 | 12,777,998 | -2.72(-1.79%) |
Nov 08, 2024 | 151.12 | 152.60 | 149.43 | 151.68 | 12,996,858 | +0.70(+0.46%) |
Nov 07, 2024 | 148.80 | 152.80 | 148.03 | 150.98 | 14,689,174 | +3.82(+2.60%) |
Nov 06, 2024 | 152.30 | 153.20 | 144.13 | 147.16 | 28,019,880 | -3.84(-2.54%) |
Nov 05, 2024 | 157.47 | 157.66 | 150.65 | 151.00 | 23,069,234 | -4.07(-2.62%) |
Nov 04, 2024 | 154.62 | 156.72 | 152.46 | 155.07 | 10,256,080 | +0.48(+0.31%) |
Nov 01, 2024 | 152.78 | 156.00 | 151.23 | 154.59 | 18,922,222 | +5.28(+3.54%) |
Oct 31, 2024 | 154.31 | 154.48 | 147.88 | 149.31 | 29,283,992 | -4.98(-3.23%) |
Oct 30, 2024 | 152.51 | 156.91 | 152.51 | 154.29 | 50,750,584 | +1.31(+0.86%) |
Oct 29, 2024 | 147.86 | 155.99 | 147.58 | 152.98 | 66,578,424 | +2.29(+1.52%) |
Oct 28, 2024 | 153.50 | 155.20 | 150.61 | 150.69 | 21,028,566 | -4.32(-2.79%) |
Oct 25, 2024 | 156.20 | 157.48 | 154.52 | 155.01 | 8,152,995 | -0.19(-0.12%) |
Oct 24, 2024 | 152.61 | 155.89 | 151.98 | 155.20 | 9,771,027 | -1.86(-1.18%) |
Oct 23, 2024 | 160.00 | 161.47 | 153.53 | 157.06 | 15,917,104 | -2.82(-1.76%) |
Oct 22, 2024 | 160.50 | 160.66 | 158.37 | 159.88 | 7,366,056 | +0.06(+0.04%) |
Oct 21, 2024 | 160.25 | 163.44 | 158.36 | 159.82 | 13,271,869 | +4.82(+3.11%) |
Oct 18, 2024 | 155.84 | 156.37 | 153.90 | 155.00 | 6,030,215 | -0.31(-0.20%) |
Oct 17, 2024 | 155.00 | 157.14 | 154.25 | 155.31 | 6,289,869 | +0.41(+0.26%) |
Oct 16, 2024 | 151.91 | 154.99 | 151.34 | 154.90 | 8,353,325 | +2.55(+1.67%) |
Oct 15, 2024 | 150.50 | 153.95 | 148.55 | 152.35 | 11,243,686 | +3.36(+2.26%) |
Oct 14, 2024 | 148.00 | 150.09 | 146.02 | 148.99 | 9,729,070 | -2.03(-1.34%) |
Oct 11, 2024 | 146.30 | 151.12 | 146.30 | 151.02 | 10,688,580 | +4.40(+3.00%) |
Oct 10, 2024 | 149.07 | 149.11 | 146.26 | 146.62 | 11,262,180 | -2.75(-1.84%) |
Oct 09, 2024 | 152.05 | 152.19 | 148.80 | 149.37 | 12,477,369 | -5.28(-3.41%) |
Oct 08, 2024 | 155.99 | 156.70 | 154.14 | 154.65 | 5,331,489 | -1.26(-0.81%) |
Oct 07, 2024 | 155.00 | 158.76 | 154.68 | 155.91 | 6,265,316 | +0.91(+0.59%) |
Oct 04, 2024 | 152.26 | 155.00 | 150.85 | 155.00 | 6,647,568 | +4.48(+2.98%) |
Oct 03, 2024 | 152.12 | 152.74 | 150.51 | 150.52 | 5,694,213 | -2.37(-1.55%) |
Oct 02, 2024 | 153.76 | 154.85 | 152.84 | 152.89 | 4,352,954 | -1.33(-0.86%) |