Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 167.16 | 168.26 | 165.71 | 166.57 | 24,497,434 | -2.67(-1.58%) |
Nov 21, 2024 | 175.46 | 175.58 | 165.31 | 169.24 | 38,771,900 | -8.09(-4.56%) |
Nov 20, 2024 | 178.83 | 179.11 | 175.33 | 177.33 | 15,713,384 | -2.25(-1.25%) |
Nov 19, 2024 | 175.24 | 180.17 | 175.12 | 179.58 | 15,363,156 | +2.78(+1.57%) |
Nov 18, 2024 | 174.96 | 176.91 | 174.42 | 176.80 | 18,663,024 | +2.91(+1.67%) |
Nov 15, 2024 | 175.64 | 175.88 | 172.75 | 173.89 | 21,708,940 | -3.46(-1.95%) |
Nov 14, 2024 | 179.75 | 180.44 | 176.03 | 177.35 | 17,905,256 | -3.14(-1.74%) |
Nov 13, 2024 | 182.15 | 182.62 | 180.12 | 180.49 | 13,960,123 | -2.83(-1.54%) |
Nov 12, 2024 | 181.38 | 184.03 | 180.99 | 183.32 | 14,055,989 | +1.35(+0.74%) |
Nov 11, 2024 | 180.07 | 182.09 | 179.99 | 181.97 | 12,492,482 | +2.11(+1.17%) |
Nov 08, 2024 | 182.00 | 182.35 | 179.57 | 179.86 | 15,297,249 | -2.42(-1.33%) |
Nov 07, 2024 | 179.11 | 182.58 | 178.89 | 182.28 | 16,712,048 | +3.95(+2.21%) |
Nov 06, 2024 | 175.35 | 178.64 | 175.04 | 178.33 | 27,035,710 | +6.92(+4.04%) |
Nov 05, 2024 | 170.83 | 172.10 | 170.37 | 171.41 | 12,487,224 | +0.73(+0.43%) |
Nov 04, 2024 | 171.24 | 171.92 | 169.49 | 170.68 | 16,172,410 | -1.97(-1.14%) |
Nov 01, 2024 | 171.54 | 173.82 | 170.31 | 172.65 | 21,752,960 | -0.04(-0.02%) |
Oct 31, 2024 | 174.72 | 178.42 | 172.56 | 172.69 | 32,847,982 | -3.45(-1.96%) |
Oct 30, 2024 | 182.41 | 183.79 | 175.75 | 176.14 | 49,655,876 | +5.00(+2.92%) |
Oct 29, 2024 | 169.38 | 171.86 | 168.66 | 171.14 | 28,923,104 | +2.80(+1.66%) |
Oct 28, 2024 | 170.59 | 170.61 | 165.79 | 168.34 | 20,837,728 | +1.35(+0.81%) |
Oct 25, 2024 | 165.37 | 167.40 | 165.23 | 166.99 | 14,566,626 | +2.46(+1.50%) |
Oct 24, 2024 | 164.59 | 165.05 | 162.77 | 164.53 | 12,761,649 | +0.05(+0.03%) |
Oct 23, 2024 | 166.43 | 167.60 | 163.63 | 164.48 | 12,748,393 | -2.34(-1.40%) |
Oct 22, 2024 | 164.70 | 167.47 | 164.67 | 166.82 | 11,955,470 | +1.02(+0.62%) |
Oct 21, 2024 | 164.58 | 166.22 | 164.31 | 165.80 | 11,379,385 | +0.75(+0.45%) |
Oct 18, 2024 | 164.87 | 166.37 | 164.75 | 165.05 | 13,516,723 | +0.54(+0.33%) |
Oct 17, 2024 | 167.38 | 167.93 | 164.37 | 164.51 | 15,107,172 | -2.23(-1.34%) |
Oct 16, 2024 | 166.03 | 167.28 | 165.22 | 166.74 | 9,961,884 | -0.16(-0.10%) |
Oct 15, 2024 | 167.14 | 169.09 | 166.05 | 166.90 | 14,821,869 | +0.55(+0.33%) |
Oct 14, 2024 | 164.91 | 167.62 | 164.78 | 166.35 | 9,977,979 | +1.83(+1.11%) |
Oct 11, 2024 | 163.33 | 165.27 | 162.50 | 164.52 | 10,946,052 | +1.34(+0.82%) |
Oct 10, 2024 | 162.11 | 164.31 | 161.64 | 163.18 | 12,896,222 | +0.12(+0.07%) |
Oct 09, 2024 | 164.85 | 166.26 | 161.12 | 163.06 | 19,658,424 | -2.64(-1.59%) |
Oct 08, 2024 | 165.43 | 166.10 | 164.31 | 165.70 | 11,721,338 | +1.31(+0.80%) |
Oct 07, 2024 | 169.14 | 169.90 | 164.13 | 164.39 | 14,028,523 | -4.17(-2.47%) |
Oct 04, 2024 | 169.34 | 169.55 | 166.96 | 168.56 | 11,435,378 | +1.35(+0.81%) |
Oct 03, 2024 | 165.82 | 167.91 | 165.37 | 167.21 | 10,985,060 | -0.10(-0.06%) |
Oct 02, 2024 | 167.76 | 168.88 | 166.25 | 167.31 | 12,736,521 | -1.11(-0.66%) |
Oct 01, 2024 | 168.86 | 170.44 | 165.90 | 168.42 | 18,621,890 | +1.23(+0.74%) |
Sep 30, 2024 | 164.78 | 167.36 | 164.64 | 167.19 | 14,075,046 | +1.90(+1.15%) |
Sep 27, 2024 | 163.91 | 166.97 | 163.83 | 165.29 | 13,604,296 | +1.46(+0.89%) |
Sep 26, 2024 | 165.03 | 165.50 | 163.50 | 163.83 | 18,325,880 | +0.84(+0.52%) |
Sep 25, 2024 | 162.97 | 164.22 | 162.78 | 162.99 | 13,601,964 | -0.65(-0.40%) |
Sep 24, 2024 | 164.25 | 164.55 | 162.03 | 163.64 | 18,768,626 | +0.57(+0.35%) |
Sep 23, 2024 | 165.34 | 166.61 | 162.95 | 163.07 | 15,639,470 | -1.57(-0.95%) |
Sep 20, 2024 | 164.52 | 164.75 | 163.18 | 164.64 | 46,362,876 | +1.40(+0.86%) |
Sep 19, 2024 | 164.82 | 164.99 | 162.52 | 163.24 | 17,536,300 | +2.43(+1.51%) |
Sep 18, 2024 | 160.85 | 161.63 | 159.66 | 160.81 | 16,750,809 | +0.53(+0.33%) |
Sep 17, 2024 | 160.09 | 161.59 | 159.41 | 160.28 | 12,057,160 | +1.29(+0.81%) |
Sep 16, 2024 | 158.33 | 159.24 | 157.61 | 158.99 | 14,150,766 | +0.62(+0.39%) |
Sep 13, 2024 | 156.36 | 159.28 | 156.11 | 158.37 | 16,734,140 | +2.83(+1.82%) |
Sep 12, 2024 | 154.81 | 155.61 | 153.50 | 155.54 | 21,004,820 | +3.39(+2.23%) |
Sep 11, 2024 | 151.09 | 152.48 | 148.70 | 152.15 | 18,971,076 | +2.14(+1.43%) |
Sep 10, 2024 | 151.45 | 152.30 | 149.54 | 150.01 | 20,395,844 | +0.47(+0.31%) |
Sep 09, 2024 | 153.63 | 154.64 | 148.20 | 149.54 | 28,046,756 | -2.39(-1.57%) |
Sep 06, 2024 | 158.48 | 159.01 | 151.74 | 151.93 | 25,032,106 | -6.46(-4.08%) |
Sep 05, 2024 | 157.57 | 160.80 | 157.31 | 158.39 | 14,147,210 | +0.79(+0.50%) |
Sep 04, 2024 | 157.86 | 160.19 | 157.23 | 157.60 | 17,419,528 | -0.80(-0.50%) |