Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 159.41 | 159.73 | 157.42 | 158.97 | 109,054 | -1.24(-0.77%) |
Nov 07, 2024 | 161.06 | 162.03 | 159.97 | 160.21 | 120,181 | -1.29(-0.80%) |
Nov 06, 2024 | 159.46 | 163.58 | 159.46 | 161.50 | 167,905 | +6.70(+4.33%) |
Nov 05, 2024 | 150.56 | 154.84 | 150.56 | 154.80 | 103,704 | +3.12(+2.06%) |
Nov 04, 2024 | 150.08 | 153.39 | 150.08 | 151.68 | 109,223 | +1.17(+0.78%) |
Nov 01, 2024 | 150.85 | 152.35 | 149.84 | 150.51 | 142,824 | -0.06(-0.04%) |
Oct 31, 2024 | 152.60 | 153.00 | 149.32 | 150.57 | 171,277 | -1.86(-1.22%) |
Oct 30, 2024 | 152.00 | 154.98 | 150.32 | 152.43 | 211,355 | -0.54(-0.35%) |
Oct 29, 2024 | 150.97 | 156.44 | 148.49 | 152.97 | 280,355 | -2.67(-1.72%) |
Oct 28, 2024 | 153.99 | 156.82 | 153.99 | 155.64 | 349,385 | +3.38(+2.22%) |
Oct 25, 2024 | 153.30 | 154.47 | 151.74 | 152.26 | 174,502 | -1.70(-1.10%) |
Oct 24, 2024 | 153.12 | 153.96 | 151.70 | 153.96 | 141,410 | +2.18(+1.44%) |
Oct 23, 2024 | 152.56 | 154.36 | 151.73 | 151.78 | 132,110 | -0.22(-0.14%) |
Oct 22, 2024 | 152.08 | 152.89 | 151.18 | 152.00 | 175,766 | -0.11(-0.07%) |
Oct 21, 2024 | 156.52 | 156.60 | 151.97 | 152.11 | 195,879 | -5.18(-3.29%) |
Oct 18, 2024 | 159.09 | 159.09 | 156.27 | 157.29 | 157,671 | -1.14(-0.72%) |
Oct 17, 2024 | 159.16 | 159.16 | 156.25 | 158.43 | 113,999 | +0.50(+0.32%) |
Oct 16, 2024 | 156.59 | 159.32 | 156.59 | 157.93 | 101,608 | +3.14(+2.03%) |
Oct 15, 2024 | 154.44 | 158.79 | 154.35 | 154.79 | 167,109 | +0.01(+0.01%) |
Oct 14, 2024 | 154.32 | 154.94 | 154.12 | 154.78 | 113,808 | -0.39(-0.25%) |
Oct 11, 2024 | 153.01 | 155.62 | 153.01 | 155.17 | 134,001 | +2.16(+1.41%) |
Oct 10, 2024 | 152.10 | 153.24 | 151.69 | 153.01 | 109,639 | -0.27(-0.18%) |
Oct 09, 2024 | 154.06 | 155.01 | 150.70 | 153.28 | 118,038 | -1.61(-1.04%) |
Oct 08, 2024 | 155.10 | 156.28 | 153.30 | 154.89 | 138,050 | -0.61(-0.39%) |
Oct 07, 2024 | 156.94 | 157.04 | 154.65 | 155.50 | 116,818 | -2.56(-1.62%) |
Oct 04, 2024 | 157.36 | 159.79 | 156.76 | 158.06 | 136,225 | +2.83(+1.82%) |
Oct 03, 2024 | 156.46 | 157.20 | 154.64 | 155.23 | 108,845 | -2.85(-1.80%) |
Oct 02, 2024 | 161.27 | 161.64 | 158.03 | 158.08 | 98,302 | -3.96(-2.44%) |
Oct 01, 2024 | 162.52 | 162.76 | 159.84 | 162.04 | 130,662 | -0.38(-0.23%) |
Sep 30, 2024 | 161.40 | 162.61 | 160.67 | 162.42 | 137,243 | -0.45(-0.28%) |
Sep 27, 2024 | 164.21 | 165.51 | 161.11 | 162.87 | 128,258 | +1.00(+0.62%) |
Sep 26, 2024 | 161.73 | 164.28 | 160.65 | 161.87 | 279,908 | +0.76(+0.47%) |
Sep 25, 2024 | 165.00 | 165.00 | 160.50 | 161.11 | 197,174 | +0.26(+0.16%) |
Sep 24, 2024 | 160.61 | 161.51 | 159.36 | 160.85 | 109,681 | +1.39(+0.87%) |
Sep 23, 2024 | 159.17 | 159.74 | 157.19 | 159.46 | 138,124 | +0.97(+0.61%) |
Sep 20, 2024 | 160.94 | 160.94 | 157.49 | 158.49 | 359,903 | -3.43(-2.12%) |
Sep 19, 2024 | 160.87 | 161.98 | 159.70 | 161.92 | 142,697 | +4.32(+2.74%) |
Sep 18, 2024 | 158.00 | 162.08 | 156.56 | 157.60 | 134,396 | -0.01(-0.01%) |
Sep 17, 2024 | 157.47 | 160.00 | 156.84 | 157.61 | 168,521 | +1.50(+0.96%) |
Sep 16, 2024 | 152.93 | 156.90 | 152.56 | 156.11 | 248,764 | +3.90(+2.56%) |
Sep 13, 2024 | 151.18 | 154.22 | 149.55 | 152.21 | 150,734 | +2.94(+1.97%) |
Sep 12, 2024 | 148.91 | 150.42 | 147.81 | 149.27 | 157,304 | +0.82(+0.55%) |
Sep 11, 2024 | 148.58 | 149.09 | 146.43 | 148.45 | 252,622 | -1.32(-0.88%) |
Sep 10, 2024 | 156.14 | 156.14 | 145.03 | 149.77 | 429,722 | -7.02(-4.48%) |
Sep 09, 2024 | 157.09 | 158.07 | 155.57 | 156.79 | 170,644 | -0.49(-0.31%) |
Sep 06, 2024 | 160.36 | 161.97 | 156.61 | 157.28 | 139,662 | -3.74(-2.32%) |
Sep 05, 2024 | 163.34 | 163.34 | 160.28 | 161.02 | 125,594 | -1.39(-0.86%) |
Sep 04, 2024 | 165.81 | 166.39 | 162.38 | 162.41 | 188,740 | -4.22(-2.53%) |