Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 171.06 | 174.14 | 170.33 | 171.61 | 4,886,992 | +2.40(+1.42%) |
Dec 19, 2024 | 172.59 | 174.24 | 169.21 | 169.21 | 1,348,797 | -2.30(-1.34%) |
Dec 18, 2024 | 179.49 | 181.26 | 171.40 | 171.51 | 1,852,131 | -8.45(-4.70%) |
Dec 17, 2024 | 180.37 | 182.62 | 179.73 | 179.96 | 1,681,062 | -1.97(-1.08%) |
Dec 16, 2024 | 179.35 | 182.78 | 178.82 | 181.93 | 1,499,670 | +2.33(+1.30%) |
Dec 13, 2024 | 177.67 | 179.82 | 176.22 | 179.60 | 1,462,368 | +2.40(+1.35%) |
Dec 12, 2024 | 176.63 | 179.85 | 176.53 | 177.20 | 1,509,076 | +0.57(+0.32%) |
Dec 11, 2024 | 179.23 | 179.86 | 176.04 | 176.63 | 1,776,958 | -2.60(-1.45%) |
Dec 10, 2024 | 181.38 | 181.38 | 178.17 | 179.23 | 1,925,455 | -2.88(-1.58%) |
Dec 09, 2024 | 181.65 | 182.84 | 180.28 | 182.11 | 1,638,389 | -1.73(-0.94%) |
Dec 06, 2024 | 183.00 | 183.98 | 182.12 | 183.84 | 1,419,420 | +1.96(+1.08%) |
Dec 05, 2024 | 180.64 | 182.80 | 180.37 | 181.88 | 1,208,300 | +0.37(+0.20%) |
Dec 04, 2024 | 181.30 | 181.61 | 179.29 | 181.51 | 1,128,433 | +0.88(+0.49%) |
Dec 03, 2024 | 182.72 | 182.83 | 179.41 | 180.63 | 1,651,388 | -0.74(-0.41%) |
Dec 02, 2024 | 183.16 | 183.17 | 180.75 | 181.37 | 1,687,806 | -2.23(-1.21%) |
Nov 29, 2024 | 184.72 | 186.00 | 183.60 | 183.60 | 1,291,374 | -0.15(-0.08%) |
Nov 27, 2024 | 183.26 | 186.00 | 183.20 | 183.75 | 902,972 | +0.29(+0.16%) |
Nov 26, 2024 | 180.59 | 183.94 | 179.99 | 183.46 | 1,355,858 | +3.35(+1.86%) |
Nov 25, 2024 | 182.14 | 182.90 | 180.07 | 180.11 | 4,564,905 | -1.03(-0.57%) |
Nov 22, 2024 | 183.07 | 183.96 | 180.65 | 181.14 | 1,836,576 | -0.66(-0.36%) |
Nov 21, 2024 | 180.97 | 182.76 | 180.29 | 181.80 | 883,827 | +0.89(+0.49%) |
Nov 20, 2024 | 180.45 | 181.31 | 179.36 | 180.91 | 1,139,353 | -0.30(-0.17%) |
Nov 19, 2024 | 179.78 | 181.73 | 179.12 | 181.21 | 1,160,447 | +0.36(+0.20%) |
Nov 18, 2024 | 179.25 | 181.27 | 179.25 | 180.85 | 1,125,923 | +0.58(+0.32%) |
Nov 15, 2024 | 177.98 | 180.85 | 176.50 | 180.27 | 1,127,521 | +1.96(+1.10%) |
Nov 14, 2024 | 179.21 | 180.78 | 177.88 | 178.31 | 1,187,612 | -0.86(-0.48%) |
Nov 13, 2024 | 179.38 | 181.19 | 178.50 | 179.17 | 1,197,235 | +0.95(+0.53%) |
Nov 12, 2024 | 181.19 | 182.84 | 178.16 | 178.22 | 1,516,403 | -3.12(-1.72%) |
Nov 11, 2024 | 178.84 | 181.86 | 178.50 | 181.34 | 1,491,204 | +2.32(+1.30%) |
Nov 08, 2024 | 176.27 | 179.46 | 176.27 | 179.02 | 972,332 | +3.27(+1.86%) |
Nov 07, 2024 | 174.10 | 176.96 | 173.80 | 175.75 | 1,278,156 | +2.14(+1.23%) |
Nov 06, 2024 | 176.30 | 178.71 | 171.38 | 173.61 | 1,967,018 | -0.78(-0.45%) |
Nov 05, 2024 | 171.00 | 174.39 | 170.93 | 174.39 | 894,089 | +2.23(+1.30%) |
Nov 04, 2024 | 168.58 | 172.16 | 167.71 | 172.16 | 1,215,911 | +4.46(+2.66%) |
Nov 01, 2024 | 167.11 | 171.38 | 166.00 | 167.70 | 1,433,646 | -1.42(-0.84%) |
Oct 31, 2024 | 170.44 | 171.67 | 169.03 | 169.12 | 1,794,978 | -2.96(-1.72%) |
Oct 30, 2024 | 172.23 | 173.58 | 171.60 | 172.08 | 929,500 | +0.10(+0.06%) |
Oct 29, 2024 | 172.02 | 172.78 | 171.00 | 171.98 | 857,679 | -0.54(-0.31%) |
Oct 28, 2024 | 171.57 | 173.93 | 171.50 | 172.52 | 1,101,470 | +2.00(+1.17%) |
Oct 25, 2024 | 173.75 | 174.06 | 169.94 | 170.52 | 954,882 | -2.88(-1.66%) |
Oct 24, 2024 | 173.85 | 175.25 | 172.66 | 173.40 | 1,047,162 | -0.42(-0.24%) |
Oct 23, 2024 | 173.54 | 175.30 | 172.49 | 173.82 | 908,924 | -1.03(-0.59%) |
Oct 22, 2024 | 174.38 | 175.53 | 173.55 | 174.85 | 928,123 | +0.64(+0.37%) |
Oct 21, 2024 | 176.28 | 176.79 | 173.65 | 174.21 | 1,032,032 | -2.71(-1.53%) |
Oct 18, 2024 | 174.85 | 177.08 | 173.34 | 176.92 | 1,060,620 | +2.57(+1.47%) |
Oct 17, 2024 | 174.43 | 175.09 | 172.88 | 174.35 | 1,070,833 | -0.68(-0.39%) |
Oct 16, 2024 | 174.71 | 175.79 | 174.05 | 175.03 | 1,263,966 | +0.40(+0.23%) |
Oct 15, 2024 | 172.00 | 176.70 | 172.00 | 174.63 | 1,373,969 | +2.95(+1.72%) |
Oct 14, 2024 | 170.31 | 172.28 | 169.50 | 171.68 | 888,853 | +0.90(+0.53%) |
Oct 11, 2024 | 168.94 | 171.51 | 168.85 | 170.78 | 1,135,444 | +2.95(+1.76%) |
Oct 10, 2024 | 168.21 | 169.22 | 167.07 | 167.83 | 741,911 | -1.40(-0.83%) |
Oct 09, 2024 | 166.81 | 169.47 | 166.15 | 169.23 | 805,323 | +2.00(+1.20%) |
Oct 08, 2024 | 168.32 | 168.97 | 166.42 | 167.23 | 1,087,468 | -0.27(-0.16%) |
Oct 07, 2024 | 168.49 | 168.69 | 166.70 | 167.50 | 1,069,363 | -2.08(-1.23%) |
Oct 04, 2024 | 168.35 | 169.73 | 167.07 | 169.58 | 1,211,205 | +1.23(+0.73%) |
Oct 03, 2024 | 168.20 | 168.46 | 166.65 | 168.35 | 1,126,721 | -0.19(-0.11%) |
Oct 02, 2024 | 168.51 | 169.74 | 167.50 | 168.54 | 1,321,489 | -1.01(-0.60%) |