Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 147.21 | 152.22 | 147.21 | 149.69 | 1,097,637 | +3.16(+2.16%) |
Nov 20, 2024 | 145.33 | 146.81 | 143.08 | 146.53 | 631,943 | +0.76(+0.52%) |
Nov 19, 2024 | 142.93 | 146.71 | 142.78 | 145.77 | 672,075 | +1.30(+0.90%) |
Nov 18, 2024 | 145.55 | 147.75 | 144.28 | 144.47 | 1,357,104 | -1.32(-0.91%) |
Nov 15, 2024 | 147.77 | 148.51 | 144.76 | 145.79 | 1,034,806 | -3.14(-2.11%) |
Nov 14, 2024 | 150.67 | 150.98 | 148.23 | 148.93 | 909,829 | -0.58(-0.39%) |
Nov 13, 2024 | 152.53 | 152.83 | 149.49 | 149.51 | 1,065,294 | -2.03(-1.34%) |
Nov 12, 2024 | 154.48 | 155.26 | 150.85 | 151.54 | 1,166,763 | -3.64(-2.35%) |
Nov 11, 2024 | 154.25 | 156.85 | 153.10 | 155.18 | 1,383,697 | +2.95(+1.94%) |
Nov 08, 2024 | 149.75 | 152.57 | 148.76 | 152.23 | 1,449,195 | +1.65(+1.10%) |
Nov 07, 2024 | 150.98 | 153.05 | 149.47 | 150.58 | 1,363,766 | -1.14(-0.75%) |
Nov 06, 2024 | 148.58 | 154.98 | 148.58 | 151.72 | 3,280,867 | +13.52(+9.78%) |
Nov 05, 2024 | 132.11 | 138.80 | 131.73 | 138.20 | 2,147,473 | +4.70(+3.52%) |
Nov 04, 2024 | 130.15 | 133.69 | 129.83 | 133.50 | 1,436,270 | +3.31(+2.54%) |
Nov 01, 2024 | 131.81 | 132.04 | 129.85 | 130.19 | 860,079 | -0.34(-0.26%) |
Oct 31, 2024 | 135.00 | 135.00 | 130.47 | 130.53 | 1,548,172 | -3.46(-2.58%) |
Oct 30, 2024 | 127.00 | 138.71 | 126.87 | 133.99 | 4,277,309 | +13.74(+11.43%) |
Oct 29, 2024 | 119.97 | 120.72 | 118.25 | 120.25 | 2,054,244 | +0.69(+0.58%) |
Oct 28, 2024 | 118.11 | 119.73 | 117.10 | 119.56 | 1,092,528 | +1.86(+1.58%) |
Oct 25, 2024 | 113.76 | 119.28 | 113.07 | 117.70 | 2,099,896 | +5.69(+5.08%) |
Oct 24, 2024 | 110.24 | 112.47 | 109.49 | 112.01 | 1,358,195 | +2.54(+2.32%) |
Oct 23, 2024 | 108.72 | 109.90 | 105.93 | 109.47 | 2,048,129 | -1.36(-1.23%) |
Oct 22, 2024 | 109.10 | 111.08 | 108.22 | 110.83 | 1,359,318 | +1.10(+1.00%) |
Oct 21, 2024 | 112.25 | 112.25 | 109.12 | 109.73 | 1,596,435 | -3.17(-2.81%) |
Oct 18, 2024 | 115.00 | 115.00 | 111.01 | 112.90 | 1,319,392 | -1.37(-1.20%) |
Oct 17, 2024 | 115.99 | 116.55 | 114.03 | 114.27 | 1,144,117 | -2.56(-2.19%) |
Oct 16, 2024 | 117.80 | 119.55 | 115.92 | 116.83 | 1,588,279 | +1.46(+1.27%) |
Oct 15, 2024 | 116.32 | 117.66 | 115.16 | 115.37 | 1,302,942 | -0.87(-0.75%) |
Oct 14, 2024 | 115.66 | 116.52 | 112.91 | 116.24 | 939,236 | +0.70(+0.61%) |
Oct 11, 2024 | 112.29 | 115.80 | 112.25 | 115.54 | 1,056,360 | +4.22(+3.79%) |
Oct 10, 2024 | 108.18 | 112.03 | 107.99 | 111.32 | 1,177,818 | +2.28(+2.09%) |
Oct 09, 2024 | 108.48 | 110.96 | 108.32 | 109.04 | 2,005,519 | +1.63(+1.52%) |
Oct 08, 2024 | 105.11 | 107.89 | 104.68 | 107.41 | 901,761 | +2.06(+1.96%) |
Oct 07, 2024 | 105.26 | 105.74 | 103.94 | 105.35 | 1,091,632 | -0.91(-0.86%) |
Oct 04, 2024 | 108.82 | 108.90 | 105.02 | 106.26 | 1,267,828 | +0.31(+0.29%) |
Oct 03, 2024 | 106.54 | 107.16 | 104.79 | 105.95 | 1,737,006 | -1.50(-1.40%) |
Oct 02, 2024 | 106.16 | 108.08 | 105.63 | 107.45 | 1,504,600 | +1.08(+1.02%) |
Oct 01, 2024 | 107.17 | 107.59 | 104.66 | 106.37 | 1,960,070 | -1.14(-1.06%) |
Sep 30, 2024 | 111.09 | 112.19 | 106.29 | 107.51 | 3,369,180 | -4.02(-3.60%) |
Sep 27, 2024 | 112.03 | 113.55 | 110.14 | 111.53 | 687,971 | +0.25(+0.22%) |
Sep 26, 2024 | 115.14 | 117.18 | 110.95 | 111.28 | 854,038 | -2.58(-2.27%) |
Sep 25, 2024 | 115.53 | 115.81 | 113.59 | 113.86 | 1,303,906 | -1.27(-1.10%) |
Sep 24, 2024 | 114.48 | 115.40 | 114.00 | 115.13 | 1,063,420 | +2.02(+1.79%) |
Sep 23, 2024 | 113.14 | 114.18 | 111.10 | 113.11 | 1,187,757 | +0.61(+0.54%) |
Sep 20, 2024 | 113.90 | 113.90 | 111.25 | 112.50 | 2,059,344 | -2.80(-2.43%) |
Sep 19, 2024 | 114.34 | 117.26 | 113.97 | 115.30 | 1,119,439 | +3.81(+3.42%) |
Sep 18, 2024 | 111.46 | 113.64 | 109.78 | 111.49 | 1,136,384 | +0.68(+0.61%) |
Sep 17, 2024 | 110.24 | 112.25 | 109.07 | 110.81 | 898,295 | +1.45(+1.33%) |
Sep 16, 2024 | 109.79 | 110.78 | 106.82 | 109.36 | 1,017,440 | -0.14(-0.13%) |
Sep 13, 2024 | 108.31 | 109.88 | 107.23 | 109.50 | 1,303,241 | +2.16(+2.01%) |
Sep 12, 2024 | 104.05 | 108.10 | 104.05 | 107.34 | 1,988,416 | +4.46(+4.34%) |
Sep 11, 2024 | 100.68 | 103.39 | 97.03 | 102.88 | 1,640,768 | +1.66(+1.64%) |
Sep 10, 2024 | 101.97 | 103.23 | 100.38 | 101.22 | 1,385,747 | -0.67(-0.66%) |
Sep 09, 2024 | 101.70 | 103.94 | 101.24 | 101.89 | 1,330,068 | +0.19(+0.19%) |
Sep 06, 2024 | 102.37 | 103.51 | 99.37 | 101.70 | 2,104,399 | -1.02(-0.99%) |
Sep 05, 2024 | 105.00 | 106.99 | 99.36 | 102.72 | 3,906,161 | -10.94(-9.63%) |
Sep 04, 2024 | 113.29 | 115.47 | 112.62 | 113.66 | 1,163,582 | +0.95(+0.84%) |