Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2024 | 184.72 | 187.40 | 183.12 | 185.01 | 1,162,759 | +0.39(+0.21%) |
Nov 29, 2024 | 185.59 | 186.35 | 184.41 | 184.62 | 695,094 | -0.30(-0.16%) |
Nov 27, 2024 | 187.73 | 187.74 | 184.61 | 184.92 | 855,949 | -1.36(-0.73%) |
Nov 26, 2024 | 184.09 | 186.53 | 183.21 | 186.28 | 991,594 | +2.20(+1.20%) |
Nov 25, 2024 | 187.00 | 188.44 | 183.92 | 184.08 | 1,810,521 | -0.84(-0.45%) |
Nov 22, 2024 | 184.78 | 186.92 | 184.27 | 184.92 | 1,215,629 | +1.41(+0.77%) |
Nov 21, 2024 | 180.00 | 183.80 | 178.42 | 183.51 | 986,718 | +4.41(+2.46%) |
Nov 20, 2024 | 177.77 | 179.50 | 176.81 | 179.10 | 1,121,970 | +2.04(+1.15%) |
Nov 19, 2024 | 178.02 | 178.41 | 175.62 | 177.06 | 1,116,687 | -3.34(-1.85%) |
Nov 18, 2024 | 180.17 | 181.00 | 178.45 | 180.40 | 1,282,777 | -0.95(-0.52%) |
Nov 15, 2024 | 180.02 | 181.98 | 177.59 | 181.35 | 2,213,867 | -0.91(-0.50%) |
Nov 14, 2024 | 180.50 | 183.66 | 180.50 | 182.26 | 1,198,404 | +1.93(+1.07%) |
Nov 13, 2024 | 182.53 | 183.30 | 179.11 | 180.33 | 1,391,086 | -1.67(-0.92%) |
Nov 12, 2024 | 181.82 | 185.17 | 179.78 | 182.00 | 1,729,706 | -2.32(-1.26%) |
Nov 11, 2024 | 182.63 | 187.62 | 180.02 | 184.32 | 2,037,255 | +3.56(+1.97%) |
Nov 08, 2024 | 181.06 | 190.40 | 179.94 | 180.76 | 4,871,476 | +6.63(+3.81%) |
Nov 07, 2024 | 171.24 | 174.42 | 170.95 | 174.13 | 2,913,944 | +2.28(+1.33%) |
Nov 06, 2024 | 169.16 | 173.61 | 168.45 | 171.85 | 2,347,114 | +6.98(+4.23%) |
Nov 05, 2024 | 161.71 | 166.61 | 161.11 | 164.87 | 1,778,779 | +3.76(+2.33%) |
Nov 04, 2024 | 159.21 | 161.54 | 158.55 | 161.11 | 1,079,975 | +1.71(+1.07%) |
Nov 01, 2024 | 156.38 | 160.13 | 156.02 | 159.40 | 1,212,229 | +3.09(+1.98%) |
Oct 31, 2024 | 161.80 | 162.10 | 154.00 | 156.31 | 2,273,105 | -4.84(-3.00%) |
Oct 30, 2024 | 158.67 | 161.76 | 158.08 | 161.15 | 1,348,484 | +2.29(+1.44%) |
Oct 29, 2024 | 157.21 | 160.43 | 157.21 | 158.86 | 1,381,492 | +0.86(+0.54%) |
Oct 28, 2024 | 158.89 | 159.53 | 156.60 | 158.00 | 953,334 | -0.39(-0.25%) |
Oct 25, 2024 | 160.51 | 161.00 | 158.06 | 158.39 | 973,419 | -2.06(-1.28%) |
Oct 24, 2024 | 158.97 | 160.58 | 158.06 | 160.45 | 759,708 | +2.09(+1.32%) |
Oct 23, 2024 | 160.20 | 161.62 | 156.74 | 158.36 | 997,920 | -2.83(-1.76%) |
Oct 22, 2024 | 163.00 | 163.17 | 160.46 | 161.19 | 1,145,694 | -1.98(-1.21%) |
Oct 21, 2024 | 160.00 | 164.65 | 159.53 | 163.17 | 1,828,450 | +3.56(+2.23%) |
Oct 18, 2024 | 159.02 | 160.47 | 156.67 | 159.61 | 1,808,478 | +1.60(+1.01%) |
Oct 17, 2024 | 160.51 | 161.88 | 155.48 | 158.01 | 5,196,193 | +7.17(+4.75%) |
Oct 16, 2024 | 151.44 | 152.15 | 150.12 | 150.84 | 1,244,727 | -0.36(-0.24%) |
Oct 15, 2024 | 150.34 | 152.57 | 150.29 | 151.20 | 960,495 | +0.79(+0.53%) |
Oct 14, 2024 | 150.94 | 151.23 | 149.23 | 150.41 | 1,316,085 | -0.09(-0.06%) |
Oct 11, 2024 | 151.13 | 152.02 | 149.86 | 150.50 | 1,223,232 | -0.36(-0.24%) |
Oct 10, 2024 | 152.20 | 152.89 | 149.57 | 150.86 | 1,178,124 | -1.93(-1.26%) |
Oct 09, 2024 | 151.52 | 153.29 | 148.52 | 152.79 | 1,668,426 | +0.84(+0.55%) |
Oct 08, 2024 | 151.36 | 153.83 | 151.03 | 151.95 | 1,624,248 | +0.95(+0.63%) |
Oct 07, 2024 | 150.23 | 152.68 | 149.45 | 151.00 | 1,098,487 | +0.28(+0.19%) |
Oct 04, 2024 | 149.61 | 151.61 | 149.34 | 150.72 | 1,245,234 | +3.88(+2.64%) |
Oct 03, 2024 | 146.28 | 147.07 | 143.86 | 146.84 | 1,383,869 | -0.92(-0.62%) |
Oct 02, 2024 | 145.11 | 147.87 | 144.77 | 147.76 | 848,947 | +1.29(+0.88%) |