| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 196.47 | 196.80 | 191.97 | 194.04 | 14,683,196 | -3.06(-1.55%) |
| Dec 26, 2024 | 196.74 | 198.16 | 195.87 | 197.10 | 7,908,033 | -0.47(-0.24%) |
| Dec 24, 2024 | 196.17 | 197.67 | 195.20 | 197.57 | 6,813,267 | +1.58(+0.81%) |
| Dec 23, 2024 | 194.03 | 196.49 | 191.63 | 195.99 | 15,223,236 | +3.03(+1.57%) |
| Dec 20, 2024 | 187.01 | 194.13 | 186.37 | 192.96 | 45,319,776 | +3.18(+1.68%) |
| Dec 19, 2024 | 193.28 | 194.60 | 189.67 | 189.78 | 17,023,778 | -0.37(-0.19%) |
| Dec 18, 2024 | 196.83 | 198.69 | 189.28 | 190.15 | 27,555,484 | -6.97(-3.54%) |
| Dec 17, 2024 | 198.53 | 202.88 | 196.69 | 197.12 | 24,107,512 | -1.04(-0.52%) |
| Dec 16, 2024 | 194.37 | 200.64 | 194.11 | 198.16 | 32,258,760 | +6.78(+3.54%) |
| Dec 13, 2024 | 192.71 | 194.34 | 191.26 | 191.38 | 18,883,336 | -2.25(-1.16%) |
| Dec 12, 2024 | 196.30 | 196.71 | 193.28 | 193.63 | 25,152,096 | -3.08(-1.57%) |
| Dec 11, 2024 | 186.70 | 196.89 | 186.26 | 196.71 | 41,452,704 | +10.18(+5.46%) |
| Dec 10, 2024 | 184.54 | 188.03 | 182.67 | 186.53 | 34,278,076 | +9.43(+5.32%) |
| Dec 09, 2024 | 175.71 | 178.04 | 175.40 | 177.10 | 20,749,112 | +0.61(+0.35%) |
| Dec 06, 2024 | 173.88 | 176.84 | 173.55 | 176.49 | 13,319,634 | +2.18(+1.25%) |
| Dec 05, 2024 | 177.32 | 177.71 | 174.01 | 174.31 | 17,510,164 | -1.78(-1.01%) |
| Dec 04, 2024 | 172.78 | 176.43 | 172.75 | 176.09 | 18,230,092 | +3.07(+1.77%) |
| Dec 03, 2024 | 173.12 | 174.32 | 172.51 | 173.02 | 15,703,958 | +0.04(+0.02%) |
| Dec 02, 2024 | 170.32 | 173.60 | 170.27 | 172.98 | 16,590,000 | +2.49(+1.46%) |
| Nov 29, 2024 | 170.06 | 170.87 | 168.75 | 170.49 | 9,250,763 | -0.33(-0.19%) |
| Nov 27, 2024 | 170.68 | 171.14 | 169.67 | 170.82 | 12,433,385 | +0.20(+0.12%) |
| Nov 26, 2024 | 169.49 | 171.50 | 169.43 | 170.62 | 14,927,113 | +1.19(+0.70%) |
| Nov 25, 2024 | 167.99 | 170.46 | 167.40 | 169.43 | 21,363,328 | +2.86(+1.72%) |
| Nov 22, 2024 | 167.16 | 168.26 | 165.71 | 166.57 | 24,497,434 | -2.67(-1.58%) |
| Nov 21, 2024 | 175.46 | 175.58 | 165.31 | 169.24 | 38,771,900 | -8.09(-4.56%) |
| Nov 20, 2024 | 178.83 | 179.11 | 175.33 | 177.33 | 15,713,384 | -2.25(-1.25%) |
| Nov 19, 2024 | 175.24 | 180.17 | 175.12 | 179.58 | 15,363,156 | +2.78(+1.57%) |
| Nov 18, 2024 | 174.96 | 176.91 | 174.42 | 176.80 | 18,663,024 | +2.91(+1.67%) |
| Nov 15, 2024 | 175.64 | 175.88 | 172.75 | 173.89 | 21,708,940 | -3.46(-1.95%) |
| Nov 14, 2024 | 179.75 | 180.44 | 176.03 | 177.35 | 17,905,256 | -3.14(-1.74%) |
| Nov 13, 2024 | 182.15 | 182.62 | 180.12 | 180.49 | 13,960,123 | -2.83(-1.54%) |
| Nov 12, 2024 | 181.38 | 184.03 | 180.99 | 183.32 | 14,055,989 | +1.35(+0.74%) |
| Nov 11, 2024 | 180.07 | 182.09 | 179.99 | 181.97 | 12,492,482 | +2.11(+1.17%) |
| Nov 08, 2024 | 182.00 | 182.35 | 179.57 | 179.86 | 15,297,249 | -2.42(-1.33%) |
| Nov 07, 2024 | 179.11 | 182.58 | 178.89 | 182.28 | 16,712,048 | +3.95(+2.21%) |
| Nov 06, 2024 | 175.35 | 178.64 | 175.04 | 178.33 | 27,035,710 | +6.92(+4.04%) |
| Nov 05, 2024 | 170.83 | 172.10 | 170.37 | 171.41 | 12,487,224 | +0.73(+0.43%) |
| Nov 04, 2024 | 171.24 | 171.92 | 169.49 | 170.68 | 16,172,410 | -1.97(-1.14%) |
| Nov 01, 2024 | 171.54 | 173.82 | 170.31 | 172.65 | 21,752,960 | -0.04(-0.02%) |
| Oct 31, 2024 | 174.72 | 178.42 | 172.56 | 172.69 | 32,847,982 | -3.45(-1.96%) |
| Oct 30, 2024 | 182.41 | 183.79 | 175.75 | 176.14 | 49,655,876 | +5.00(+2.92%) |
| Oct 29, 2024 | 169.38 | 171.86 | 168.66 | 171.14 | 28,923,104 | +2.80(+1.66%) |
| Oct 28, 2024 | 170.59 | 170.61 | 165.79 | 168.34 | 20,837,728 | +1.35(+0.81%) |
| Oct 25, 2024 | 165.37 | 167.40 | 165.23 | 166.99 | 14,566,626 | +2.46(+1.50%) |
| Oct 24, 2024 | 164.59 | 165.05 | 162.77 | 164.53 | 12,761,649 | +0.05(+0.03%) |
| Oct 23, 2024 | 166.43 | 167.60 | 163.63 | 164.48 | 12,748,393 | -2.34(-1.40%) |
| Oct 22, 2024 | 164.70 | 167.47 | 164.67 | 166.82 | 11,955,470 | +1.02(+0.62%) |
| Oct 21, 2024 | 164.58 | 166.22 | 164.31 | 165.80 | 11,379,385 | +0.75(+0.45%) |
| Oct 18, 2024 | 164.87 | 166.37 | 164.75 | 165.05 | 13,516,723 | +0.54(+0.33%) |
| Oct 17, 2024 | 167.38 | 167.93 | 164.37 | 164.51 | 15,107,172 | -2.23(-1.34%) |
| Oct 16, 2024 | 166.03 | 167.28 | 165.22 | 166.74 | 9,961,884 | -0.16(-0.10%) |
| Oct 15, 2024 | 167.14 | 169.09 | 166.05 | 166.90 | 14,821,869 | +0.55(+0.33%) |
| Oct 14, 2024 | 164.91 | 167.62 | 164.78 | 166.35 | 9,977,979 | +1.83(+1.11%) |
| Oct 11, 2024 | 163.33 | 165.27 | 162.50 | 164.52 | 10,946,052 | +1.34(+0.82%) |
| Oct 10, 2024 | 162.11 | 164.31 | 161.64 | 163.18 | 12,896,222 | +0.12(+0.07%) |
| Oct 09, 2024 | 164.85 | 166.26 | 161.12 | 163.06 | 19,658,424 | -2.64(-1.59%) |
| Oct 08, 2024 | 165.43 | 166.10 | 164.31 | 165.70 | 11,721,338 | +1.31(+0.80%) |
| Oct 07, 2024 | 169.14 | 169.90 | 164.13 | 164.39 | 14,028,523 | -4.17(-2.47%) |
| Oct 04, 2024 | 169.34 | 169.55 | 166.96 | 168.56 | 11,435,378 | +1.35(+0.81%) |
| Oct 03, 2024 | 165.82 | 167.91 | 165.37 | 167.21 | 10,985,060 | -0.10(-0.06%) |
| Oct 02, 2024 | 167.76 | 168.88 | 166.25 | 167.31 | 12,736,521 | -1.11(-0.66%) |
