Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2024 | 180.16 | 180.88 | 177.33 | 180.44 | 523,466 | +0.52(+0.29%) |
Dec 02, 2024 | 177.73 | 181.05 | 177.27 | 179.92 | 411,114 | +1.03(+0.58%) |
Nov 29, 2024 | 180.11 | 181.35 | 178.68 | 178.89 | 167,106 | -0.33(-0.18%) |
Nov 27, 2024 | 180.54 | 182.46 | 177.79 | 179.22 | 334,051 | -0.44(-0.24%) |
Nov 26, 2024 | 176.25 | 179.74 | 173.55 | 179.66 | 615,912 | +0.08(+0.04%) |
Nov 25, 2024 | 175.00 | 182.74 | 174.03 | 179.58 | 1,730,022 | +7.12(+4.13%) |
Nov 22, 2024 | 172.00 | 173.32 | 171.81 | 172.46 | 316,226 | +2.41(+1.42%) |
Nov 21, 2024 | 166.88 | 171.58 | 166.28 | 170.05 | 429,238 | +5.20(+3.15%) |
Nov 20, 2024 | 163.81 | 165.47 | 163.35 | 164.85 | 439,629 | +0.02(+0.01%) |
Nov 19, 2024 | 162.16 | 165.22 | 161.62 | 164.83 | 372,804 | +0.56(+0.34%) |
Nov 18, 2024 | 164.84 | 167.58 | 164.26 | 164.27 | 285,707 | -0.53(-0.32%) |
Nov 15, 2024 | 167.89 | 167.89 | 164.11 | 164.80 | 269,910 | -2.17(-1.30%) |
Nov 14, 2024 | 167.49 | 169.16 | 165.54 | 166.97 | 390,526 | -0.09(-0.05%) |
Nov 13, 2024 | 166.68 | 167.75 | 165.48 | 167.06 | 275,096 | +2.08(+1.26%) |
Nov 12, 2024 | 167.31 | 167.45 | 164.74 | 164.98 | 399,091 | -3.06(-1.82%) |
Nov 11, 2024 | 165.85 | 170.12 | 165.45 | 168.04 | 545,077 | +3.65(+2.22%) |
Nov 08, 2024 | 167.00 | 167.00 | 163.59 | 164.39 | 602,421 | -2.61(-1.56%) |
Nov 07, 2024 | 168.89 | 169.33 | 165.78 | 167.00 | 426,224 | -1.99(-1.18%) |
Nov 06, 2024 | 167.39 | 170.22 | 166.80 | 168.99 | 966,329 | +7.86(+4.88%) |
Nov 05, 2024 | 157.63 | 161.43 | 157.63 | 161.13 | 295,798 | +1.79(+1.12%) |
Nov 04, 2024 | 155.63 | 162.58 | 155.50 | 159.34 | 560,568 | +3.09(+1.98%) |
Nov 01, 2024 | 156.04 | 159.37 | 155.42 | 156.25 | 454,871 | +0.78(+0.50%) |
Oct 31, 2024 | 158.89 | 160.21 | 155.17 | 155.47 | 494,857 | -3.67(-2.31%) |
Oct 30, 2024 | 156.78 | 161.77 | 156.69 | 159.14 | 575,712 | +1.93(+1.23%) |
Oct 29, 2024 | 156.60 | 158.26 | 154.87 | 157.21 | 541,821 | -0.82(-0.52%) |
Oct 28, 2024 | 156.00 | 159.56 | 155.27 | 158.03 | 908,986 | +2.20(+1.41%) |
Oct 25, 2024 | 157.77 | 162.10 | 151.30 | 155.83 | 1,365,686 | -7.37(-4.52%) |
Oct 24, 2024 | 163.67 | 164.06 | 161.26 | 163.20 | 737,554 | +1.20(+0.74%) |
Oct 23, 2024 | 161.81 | 163.97 | 160.95 | 162.00 | 649,346 | +0.24(+0.15%) |
Oct 22, 2024 | 163.12 | 163.99 | 161.45 | 161.76 | 345,826 | -2.33(-1.42%) |
Oct 21, 2024 | 168.17 | 169.79 | 163.82 | 164.09 | 955,881 | -5.05(-2.99%) |
Oct 18, 2024 | 169.52 | 169.73 | 167.18 | 169.14 | 289,791 | +0.10(+0.06%) |
Oct 17, 2024 | 170.00 | 171.09 | 168.01 | 169.04 | 367,974 | -0.93(-0.55%) |
Oct 16, 2024 | 168.86 | 171.28 | 166.93 | 169.97 | 490,641 | +3.41(+2.05%) |
Oct 15, 2024 | 166.33 | 170.70 | 166.33 | 166.56 | 473,692 | -0.71(-0.42%) |
Oct 14, 2024 | 164.55 | 168.50 | 163.98 | 167.27 | 587,529 | +1.95(+1.18%) |
Oct 11, 2024 | 162.85 | 165.77 | 162.51 | 165.32 | 551,242 | +1.78(+1.09%) |
Oct 10, 2024 | 161.43 | 165.13 | 160.74 | 163.54 | 539,374 | +0.43(+0.26%) |
Oct 09, 2024 | 162.45 | 164.57 | 159.45 | 163.11 | 557,403 | -1.64(-1.00%) |
Oct 08, 2024 | 165.29 | 166.83 | 163.12 | 164.75 | 482,035 | -1.27(-0.76%) |
Oct 07, 2024 | 170.19 | 170.49 | 165.13 | 166.02 | 452,684 | -5.23(-3.05%) |
Oct 04, 2024 | 172.75 | 174.24 | 169.77 | 171.25 | 591,494 | +1.76(+1.04%) |
Oct 03, 2024 | 171.67 | 171.84 | 169.01 | 169.49 | 318,369 | -4.07(-2.35%) |
Oct 02, 2024 | 177.18 | 177.88 | 172.76 | 173.56 | 514,211 | -4.54(-2.55%) |