Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 123.80 | 125.88 | 122.85 | 125.45 | 3,411,623 | +1.73(+1.40%) |
Dec 19, 2024 | 122.51 | 125.00 | 120.77 | 123.72 | 1,683,973 | -2.00(-1.59%) |
Dec 18, 2024 | 133.00 | 133.48 | 125.10 | 125.72 | 2,785,949 | -7.01(-5.28%) |
Dec 17, 2024 | 133.97 | 135.60 | 132.15 | 132.73 | 1,396,237 | -1.85(-1.37%) |
Dec 16, 2024 | 134.41 | 136.73 | 133.81 | 134.58 | 1,829,708 | +0.73(+0.55%) |
Dec 13, 2024 | 135.88 | 136.82 | 132.30 | 133.85 | 2,505,619 | -4.61(-3.33%) |
Dec 12, 2024 | 142.00 | 142.16 | 138.12 | 138.46 | 2,318,973 | -3.97(-2.79%) |
Dec 11, 2024 | 147.41 | 147.81 | 141.93 | 142.43 | 2,346,112 | -3.17(-2.18%) |
Dec 10, 2024 | 147.60 | 150.54 | 145.24 | 145.60 | 3,663,484 | -10.87(-6.95%) |
Dec 09, 2024 | 155.51 | 156.89 | 154.32 | 156.47 | 2,292,744 | +2.37(+1.54%) |
Dec 06, 2024 | 156.94 | 157.78 | 152.63 | 154.10 | 1,678,182 | -0.04(-0.03%) |
Dec 05, 2024 | 156.87 | 157.24 | 153.78 | 154.14 | 945,091 | -1.79(-1.15%) |
Dec 04, 2024 | 161.56 | 161.62 | 154.92 | 155.93 | 1,802,157 | -6.41(-3.95%) |
Dec 03, 2024 | 165.00 | 165.05 | 162.29 | 162.34 | 770,176 | -1.57(-0.96%) |
Dec 02, 2024 | 164.38 | 165.51 | 162.52 | 163.91 | 722,167 | -1.26(-0.76%) |
Nov 29, 2024 | 166.84 | 168.17 | 164.81 | 165.17 | 359,239 | +0.42(+0.25%) |
Nov 27, 2024 | 167.35 | 167.78 | 164.60 | 164.75 | 970,298 | +0.59(+0.36%) |
Nov 26, 2024 | 166.32 | 166.43 | 162.76 | 164.16 | 1,388,702 | -3.64(-2.17%) |
Nov 25, 2024 | 160.42 | 169.52 | 160.12 | 167.80 | 2,085,713 | +10.21(+6.48%) |
Nov 22, 2024 | 154.33 | 158.06 | 153.92 | 157.59 | 1,242,026 | +5.23(+3.43%) |
Nov 21, 2024 | 153.00 | 154.85 | 152.20 | 152.36 | 925,922 | +0.45(+0.30%) |
Nov 20, 2024 | 151.55 | 152.30 | 150.69 | 151.91 | 720,764 | +0.17(+0.11%) |
Nov 19, 2024 | 151.51 | 152.76 | 149.77 | 151.74 | 916,553 | -0.67(-0.44%) |
Nov 18, 2024 | 151.68 | 153.32 | 150.87 | 152.41 | 662,074 | -0.26(-0.17%) |
Nov 15, 2024 | 153.50 | 154.00 | 151.72 | 152.67 | 782,804 | -1.03(-0.67%) |
Nov 14, 2024 | 152.22 | 155.48 | 152.15 | 153.70 | 939,746 | +2.04(+1.35%) |
Nov 13, 2024 | 154.67 | 154.79 | 151.14 | 151.66 | 936,360 | -0.17(-0.11%) |
Nov 12, 2024 | 156.03 | 157.44 | 151.65 | 151.83 | 1,238,254 | -5.54(-3.52%) |
Nov 11, 2024 | 158.56 | 159.73 | 156.99 | 157.37 | 926,730 | -0.22(-0.14%) |
Nov 08, 2024 | 154.14 | 157.84 | 153.24 | 157.59 | 1,226,468 | +3.75(+2.44%) |
Nov 07, 2024 | 151.07 | 154.88 | 150.51 | 153.84 | 1,091,497 | +2.50(+1.65%) |
Nov 06, 2024 | 147.57 | 152.20 | 144.67 | 151.34 | 2,506,703 | -2.24(-1.46%) |
Nov 05, 2024 | 146.53 | 153.69 | 146.21 | 153.58 | 832,311 | +5.78(+3.91%) |
Nov 04, 2024 | 147.61 | 151.01 | 146.70 | 147.80 | 870,207 | +1.30(+0.89%) |
Nov 01, 2024 | 148.74 | 150.46 | 145.90 | 146.50 | 888,490 | +0.06(+0.04%) |
Oct 31, 2024 | 147.02 | 148.95 | 145.80 | 146.44 | 956,571 | -1.70(-1.15%) |
Oct 30, 2024 | 147.20 | 151.57 | 146.82 | 148.14 | 820,002 | +0.74(+0.50%) |
Oct 29, 2024 | 140.72 | 147.57 | 137.83 | 147.40 | 2,003,859 | -3.28(-2.18%) |
Oct 28, 2024 | 150.48 | 152.43 | 149.28 | 150.68 | 646,016 | +1.66(+1.11%) |
Oct 25, 2024 | 152.62 | 152.72 | 148.51 | 149.02 | 868,900 | -1.69(-1.12%) |
Oct 24, 2024 | 148.02 | 150.83 | 148.00 | 150.71 | 1,071,870 | +3.76(+2.56%) |
Oct 23, 2024 | 147.06 | 148.90 | 145.51 | 146.95 | 1,368,211 | -1.07(-0.72%) |
Oct 22, 2024 | 150.20 | 150.38 | 146.50 | 148.02 | 1,384,291 | -5.42(-3.53%) |
Oct 21, 2024 | 158.79 | 159.56 | 153.34 | 153.44 | 1,102,148 | -6.14(-3.85%) |
Oct 18, 2024 | 157.76 | 160.12 | 156.69 | 159.58 | 799,151 | +2.91(+1.86%) |
Oct 17, 2024 | 156.53 | 158.06 | 155.58 | 156.67 | 848,989 | -0.91(-0.58%) |
Oct 16, 2024 | 156.80 | 158.93 | 156.67 | 157.58 | 846,401 | +2.40(+1.55%) |
Oct 15, 2024 | 154.61 | 157.67 | 154.61 | 155.18 | 962,255 | +1.54(+1.00%) |
Oct 14, 2024 | 150.09 | 154.11 | 150.09 | 153.64 | 977,709 | +3.78(+2.52%) |
Oct 11, 2024 | 149.63 | 150.70 | 149.47 | 149.86 | 841,732 | +1.02(+0.69%) |
Oct 10, 2024 | 148.77 | 150.65 | 147.67 | 148.84 | 984,201 | -2.01(-1.33%) |
Oct 09, 2024 | 150.67 | 152.07 | 149.79 | 150.85 | 633,293 | -0.03(-0.02%) |
Oct 08, 2024 | 150.77 | 153.27 | 149.34 | 150.88 | 791,314 | +0.62(+0.41%) |
Oct 07, 2024 | 147.26 | 150.32 | 146.27 | 150.26 | 1,063,755 | +0.60(+0.40%) |
Oct 04, 2024 | 154.69 | 154.94 | 147.62 | 149.66 | 1,213,912 | -3.84(-2.50%) |
Oct 03, 2024 | 152.45 | 153.74 | 150.83 | 153.50 | 853,073 | +0.71(+0.46%) |
Oct 02, 2024 | 153.46 | 154.06 | 151.01 | 152.79 | 896,780 | -1.72(-1.11%) |