Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 146.00 | 150.92 | 145.85 | 150.50 | 4,308,092 | +4.16(+2.85%) |
Dec 19, 2024 | 149.68 | 151.07 | 145.67 | 146.34 | 1,892,491 | -5.69(-3.75%) |
Dec 18, 2024 | 161.87 | 162.45 | 151.74 | 152.03 | 1,961,403 | -8.09(-5.05%) |
Dec 17, 2024 | 160.00 | 161.61 | 158.71 | 160.12 | 1,468,146 | -0.45(-0.28%) |
Dec 16, 2024 | 166.43 | 166.51 | 160.37 | 160.57 | 1,948,723 | -5.86(-3.52%) |
Dec 13, 2024 | 171.00 | 171.00 | 163.01 | 166.43 | 1,407,009 | -4.25(-2.49%) |
Dec 12, 2024 | 171.50 | 172.31 | 169.69 | 170.68 | 855,296 | -1.48(-0.86%) |
Dec 11, 2024 | 174.38 | 175.24 | 170.75 | 172.16 | 1,194,234 | +1.42(+0.83%) |
Dec 10, 2024 | 174.59 | 175.46 | 170.64 | 170.74 | 1,153,056 | -6.15(-3.48%) |
Dec 09, 2024 | 175.17 | 177.97 | 175.17 | 176.89 | 986,749 | +1.07(+0.61%) |
Dec 06, 2024 | 179.32 | 179.93 | 174.15 | 175.82 | 981,648 | -0.07(-0.04%) |
Dec 05, 2024 | 177.00 | 178.48 | 175.24 | 175.89 | 1,362,938 | -1.23(-0.69%) |
Dec 04, 2024 | 182.59 | 184.14 | 176.62 | 177.12 | 1,262,379 | -7.35(-3.98%) |
Dec 03, 2024 | 185.12 | 187.22 | 183.19 | 184.47 | 659,369 | -0.35(-0.19%) |
Dec 02, 2024 | 185.19 | 185.98 | 183.22 | 184.82 | 727,922 | -1.65(-0.88%) |
Nov 29, 2024 | 187.94 | 188.54 | 185.00 | 186.47 | 372,911 | +1.72(+0.93%) |
Nov 27, 2024 | 188.43 | 189.74 | 183.65 | 184.75 | 703,700 | -1.17(-0.63%) |
Nov 26, 2024 | 186.31 | 187.21 | 182.82 | 185.92 | 1,149,681 | -3.11(-1.65%) |
Nov 25, 2024 | 182.16 | 194.36 | 182.11 | 189.03 | 2,012,513 | +10.51(+5.89%) |
Nov 22, 2024 | 177.76 | 179.37 | 175.71 | 178.52 | 825,896 | +2.61(+1.48%) |
Nov 21, 2024 | 176.00 | 177.59 | 172.79 | 175.91 | 1,508,194 | +1.08(+0.62%) |
Nov 20, 2024 | 178.75 | 179.16 | 172.60 | 174.83 | 1,476,288 | -3.98(-2.23%) |
Nov 19, 2024 | 177.07 | 178.81 | 174.14 | 178.81 | 1,095,130 | +0.51(+0.29%) |
Nov 18, 2024 | 175.00 | 178.81 | 173.65 | 178.30 | 1,001,266 | +2.02(+1.15%) |
Nov 15, 2024 | 180.21 | 180.81 | 175.04 | 176.28 | 1,073,013 | -4.92(-2.72%) |
Nov 14, 2024 | 180.33 | 183.00 | 179.52 | 181.20 | 1,174,033 | +1.32(+0.73%) |
Nov 13, 2024 | 182.00 | 183.29 | 179.06 | 179.88 | 950,409 | +1.23(+0.69%) |
Nov 12, 2024 | 181.58 | 183.38 | 178.50 | 178.65 | 1,008,964 | -4.94(-2.69%) |
Nov 11, 2024 | 180.22 | 183.71 | 178.10 | 183.59 | 1,516,342 | +5.24(+2.94%) |
Nov 08, 2024 | 180.09 | 180.57 | 177.78 | 178.35 | 1,353,154 | -0.84(-0.47%) |
Nov 07, 2024 | 177.32 | 179.88 | 175.16 | 179.19 | 1,826,366 | +2.41(+1.36%) |
Nov 06, 2024 | 173.21 | 177.92 | 168.38 | 176.78 | 3,332,187 | -4.21(-2.33%) |
Nov 05, 2024 | 175.95 | 185.16 | 175.95 | 180.99 | 2,137,573 | +8.56(+4.96%) |
Nov 04, 2024 | 172.76 | 176.94 | 172.22 | 172.43 | 2,047,503 | +0.41(+0.24%) |
Nov 01, 2024 | 173.11 | 175.16 | 170.61 | 172.02 | 1,255,102 | +0.62(+0.36%) |
Oct 31, 2024 | 171.78 | 173.89 | 170.94 | 171.40 | 744,409 | -1.48(-0.86%) |
Oct 30, 2024 | 171.60 | 175.73 | 170.57 | 172.88 | 1,198,602 | +1.28(+0.75%) |
Oct 29, 2024 | 175.11 | 175.27 | 167.71 | 171.60 | 2,393,175 | -13.20(-7.14%) |
Oct 28, 2024 | 183.17 | 186.66 | 182.88 | 184.80 | 839,270 | +4.00(+2.21%) |
Oct 25, 2024 | 184.47 | 184.47 | 179.66 | 180.80 | 855,625 | -0.86(-0.47%) |
Oct 24, 2024 | 179.31 | 182.35 | 177.67 | 181.66 | 837,082 | +2.44(+1.36%) |
Oct 23, 2024 | 179.87 | 183.72 | 178.04 | 179.22 | 781,579 | -1.43(-0.79%) |
Oct 22, 2024 | 184.00 | 184.01 | 178.44 | 180.65 | 1,510,311 | -4.19(-2.27%) |
Oct 21, 2024 | 194.46 | 194.79 | 184.24 | 184.84 | 1,274,924 | -10.13(-5.20%) |
Oct 18, 2024 | 196.47 | 196.47 | 193.13 | 194.97 | 875,298 | -0.40(-0.20%) |
Oct 17, 2024 | 197.97 | 198.75 | 192.05 | 195.37 | 1,134,741 | -2.88(-1.45%) |
Oct 16, 2024 | 197.53 | 201.53 | 197.20 | 198.25 | 1,034,057 | +2.53(+1.29%) |
Oct 15, 2024 | 197.60 | 200.26 | 195.47 | 195.72 | 909,348 | -0.99(-0.50%) |
Oct 14, 2024 | 193.64 | 198.04 | 192.39 | 196.71 | 915,828 | +3.71(+1.92%) |
Oct 11, 2024 | 191.76 | 196.12 | 191.76 | 193.00 | 918,828 | +1.25(+0.65%) |
Oct 10, 2024 | 192.91 | 195.18 | 190.09 | 191.75 | 1,203,805 | -2.65(-1.36%) |
Oct 09, 2024 | 194.76 | 197.30 | 193.57 | 194.40 | 777,223 | +1.26(+0.65%) |
Oct 08, 2024 | 193.07 | 195.29 | 189.84 | 193.14 | 821,942 | +0.96(+0.50%) |
Oct 07, 2024 | 190.08 | 192.78 | 186.70 | 192.18 | 1,065,256 | -0.10(-0.05%) |
Oct 04, 2024 | 198.27 | 199.00 | 188.60 | 192.28 | 1,613,181 | -3.58(-1.83%) |
Oct 03, 2024 | 194.54 | 196.12 | 192.25 | 195.86 | 1,116,785 | +0.64(+0.33%) |
Oct 02, 2024 | 193.10 | 197.00 | 191.37 | 195.22 | 842,669 | +0.38(+0.20%) |