Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2024 | 166.40 | 169.16 | 164.42 | 166.26 | 939,834 | +0.64(+0.39%) |
Nov 15, 2024 | 170.63 | 171.07 | 162.89 | 165.62 | 1,240,430 | -3.76(-2.22%) |
Nov 14, 2024 | 174.70 | 176.16 | 169.38 | 169.38 | 682,297 | -2.92(-1.69%) |
Nov 13, 2024 | 172.00 | 174.32 | 170.92 | 172.30 | 776,672 | +1.73(+1.01%) |
Nov 12, 2024 | 168.64 | 173.08 | 168.00 | 170.57 | 1,285,361 | -0.58(-0.34%) |
Nov 11, 2024 | 169.09 | 172.71 | 167.12 | 171.15 | 791,962 | +4.56(+2.74%) |
Nov 08, 2024 | 161.83 | 167.58 | 160.98 | 166.59 | 857,528 | +3.63(+2.23%) |
Nov 07, 2024 | 166.41 | 167.00 | 161.75 | 162.96 | 1,119,196 | -3.05(-1.84%) |
Nov 06, 2024 | 160.00 | 166.37 | 155.14 | 166.01 | 2,008,950 | +16.94(+11.36%) |
Nov 05, 2024 | 141.42 | 149.33 | 140.35 | 149.07 | 1,156,608 | +7.64(+5.40%) |
Nov 04, 2024 | 130.11 | 142.41 | 129.48 | 141.43 | 2,491,269 | +11.43(+8.79%) |
Nov 01, 2024 | 126.51 | 136.00 | 125.74 | 130.00 | 3,290,873 | +9.28(+7.69%) |
Oct 31, 2024 | 122.04 | 123.10 | 120.38 | 120.72 | 807,221 | -2.06(-1.68%) |
Oct 30, 2024 | 123.20 | 127.04 | 122.73 | 122.78 | 468,300 | -0.65(-0.53%) |
Oct 29, 2024 | 122.83 | 125.37 | 122.25 | 123.43 | 469,331 | -0.52(-0.42%) |
Oct 28, 2024 | 124.95 | 126.75 | 123.92 | 123.95 | 461,640 | +0.27(+0.22%) |
Oct 25, 2024 | 123.94 | 125.52 | 122.50 | 123.68 | 411,461 | +1.06(+0.86%) |
Oct 24, 2024 | 121.19 | 123.24 | 119.41 | 122.62 | 1,224,320 | +2.01(+1.67%) |
Oct 23, 2024 | 121.58 | 122.83 | 119.11 | 120.61 | 478,044 | -1.69(-1.38%) |
Oct 22, 2024 | 125.38 | 126.62 | 122.29 | 122.30 | 581,596 | -3.42(-2.72%) |
Oct 21, 2024 | 125.88 | 126.48 | 123.50 | 125.72 | 547,212 | -0.29(-0.23%) |
Oct 18, 2024 | 127.47 | 127.50 | 124.52 | 126.01 | 378,184 | -0.76(-0.60%) |
Oct 17, 2024 | 127.35 | 128.56 | 124.01 | 126.77 | 469,770 | -0.07(-0.06%) |
Oct 16, 2024 | 125.36 | 128.50 | 125.17 | 126.84 | 505,546 | +2.28(+1.83%) |
Oct 15, 2024 | 127.10 | 128.32 | 124.51 | 124.56 | 525,516 | -2.84(-2.23%) |
Oct 14, 2024 | 126.30 | 127.58 | 125.30 | 127.40 | 404,482 | +0.12(+0.09%) |
Oct 11, 2024 | 124.71 | 129.27 | 124.71 | 127.28 | 679,798 | +2.54(+2.04%) |
Oct 10, 2024 | 124.14 | 125.02 | 122.00 | 124.74 | 542,366 | -1.62(-1.28%) |
Oct 09, 2024 | 123.55 | 127.49 | 123.50 | 126.36 | 584,345 | +2.33(+1.88%) |
Oct 08, 2024 | 125.45 | 125.49 | 123.38 | 124.03 | 514,690 | -1.95(-1.55%) |
Oct 07, 2024 | 123.03 | 126.26 | 122.21 | 125.98 | 539,607 | +2.17(+1.75%) |
Oct 04, 2024 | 123.22 | 124.36 | 120.87 | 123.81 | 828,895 | +3.85(+3.21%) |
Oct 03, 2024 | 117.97 | 120.07 | 116.36 | 119.96 | 1,131,834 | +0.16(+0.13%) |
Oct 02, 2024 | 119.62 | 120.94 | 117.71 | 119.80 | 511,871 | +0.15(+0.13%) |
Oct 01, 2024 | 122.30 | 122.56 | 118.47 | 119.65 | 645,047 | -4.49(-3.62%) |
Sep 30, 2024 | 124.64 | 126.64 | 122.59 | 124.14 | 723,354 | -1.56(-1.24%) |
Sep 27, 2024 | 126.71 | 128.72 | 125.11 | 125.70 | 479,756 | +1.47(+1.18%) |
Sep 26, 2024 | 125.29 | 126.48 | 122.03 | 124.23 | 642,027 | +1.44(+1.17%) |
Sep 25, 2024 | 125.12 | 125.39 | 121.96 | 122.79 | 474,078 | -1.73(-1.39%) |
Sep 24, 2024 | 127.34 | 128.42 | 124.05 | 124.52 | 559,298 | -0.47(-0.38%) |
Sep 23, 2024 | 123.31 | 125.35 | 122.89 | 124.99 | 644,785 | +2.56(+2.09%) |
Sep 20, 2024 | 123.54 | 124.34 | 121.79 | 122.43 | 1,134,738 | -1.88(-1.51%) |
Sep 19, 2024 | 125.63 | 126.72 | 122.63 | 124.31 | 918,366 | +2.71(+2.23%) |
Sep 18, 2024 | 120.56 | 125.97 | 119.27 | 121.60 | 728,593 | +1.83(+1.53%) |
Sep 17, 2024 | 119.13 | 122.77 | 118.16 | 119.77 | 815,775 | +2.48(+2.11%) |
Sep 16, 2024 | 119.20 | 119.20 | 114.00 | 117.29 | 760,700 | +2.31(+2.01%) |
Sep 13, 2024 | 113.58 | 115.34 | 111.98 | 114.98 | 949,808 | +3.36(+3.01%) |
Sep 12, 2024 | 111.19 | 114.49 | 108.77 | 111.62 | 721,087 | +1.34(+1.22%) |
Sep 11, 2024 | 106.55 | 110.80 | 101.60 | 110.28 | 1,096,677 | +3.45(+3.23%) |
Sep 10, 2024 | 110.22 | 110.22 | 104.33 | 106.83 | 1,634,351 | -3.26(-2.96%) |
Sep 09, 2024 | 112.26 | 112.86 | 108.79 | 110.09 | 819,877 | -1.97(-1.76%) |
Sep 06, 2024 | 113.07 | 115.25 | 111.10 | 112.06 | 822,397 | -1.02(-0.90%) |
Sep 05, 2024 | 114.00 | 115.65 | 112.05 | 113.08 | 906,055 | +0.20(+0.18%) |
Sep 04, 2024 | 113.23 | 115.50 | 110.52 | 112.88 | 784,302 | -1.17(-1.03%) |