Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 168.44 | 175.19 | 168.14 | 174.69 | 350,603 | +7.62(+4.56%) |
Nov 20, 2024 | 168.00 | 168.96 | 166.40 | 167.07 | 208,025 | -0.45(-0.27%) |
Nov 19, 2024 | 164.46 | 167.79 | 163.86 | 167.52 | 268,649 | +1.25(+0.75%) |
Nov 18, 2024 | 164.00 | 167.63 | 164.00 | 166.27 | 295,772 | +2.13(+1.30%) |
Nov 15, 2024 | 165.94 | 166.73 | 162.31 | 164.14 | 198,422 | +0.69(+0.42%) |
Nov 14, 2024 | 164.63 | 165.99 | 161.08 | 163.45 | 397,239 | -1.39(-0.84%) |
Nov 13, 2024 | 164.96 | 167.19 | 163.71 | 164.84 | 414,936 | -1.78(-1.07%) |
Nov 12, 2024 | 168.35 | 170.09 | 166.34 | 166.62 | 590,969 | -3.89(-2.28%) |
Nov 11, 2024 | 167.00 | 171.87 | 167.00 | 170.51 | 420,785 | +2.12(+1.26%) |
Nov 08, 2024 | 165.43 | 171.86 | 165.43 | 168.39 | 545,541 | -0.01(-0.01%) |
Nov 07, 2024 | 166.30 | 169.82 | 163.75 | 168.40 | 556,634 | +2.16(+1.30%) |
Nov 06, 2024 | 157.07 | 168.68 | 153.63 | 166.24 | 946,040 | +18.14(+12.25%) |
Nov 05, 2024 | 137.27 | 149.48 | 137.27 | 148.10 | 760,203 | +5.88(+4.13%) |
Nov 04, 2024 | 144.17 | 144.17 | 141.50 | 142.22 | 536,428 | -1.78(-1.24%) |
Nov 01, 2024 | 146.54 | 148.00 | 143.32 | 144.00 | 287,079 | -2.76(-1.88%) |
Oct 31, 2024 | 146.35 | 147.99 | 146.35 | 146.76 | 207,511 | +1.18(+0.81%) |
Oct 30, 2024 | 144.87 | 148.17 | 144.22 | 145.58 | 180,431 | -0.09(-0.06%) |
Oct 29, 2024 | 144.47 | 146.23 | 143.20 | 145.67 | 179,743 | +1.08(+0.75%) |
Oct 28, 2024 | 142.74 | 145.24 | 142.70 | 144.59 | 165,138 | +2.38(+1.67%) |
Oct 25, 2024 | 142.16 | 143.65 | 141.39 | 142.21 | 166,368 | +1.11(+0.79%) |
Oct 24, 2024 | 140.24 | 141.50 | 139.47 | 141.10 | 260,072 | +0.81(+0.58%) |
Oct 23, 2024 | 140.53 | 141.39 | 137.61 | 140.29 | 363,360 | -1.51(-1.06%) |
Oct 22, 2024 | 142.71 | 143.07 | 141.11 | 141.80 | 288,929 | -0.70(-0.49%) |
Oct 21, 2024 | 141.95 | 143.23 | 139.34 | 142.50 | 252,915 | +0.81(+0.57%) |
Oct 18, 2024 | 143.25 | 143.25 | 139.62 | 141.69 | 250,982 | -0.77(-0.54%) |
Oct 17, 2024 | 143.97 | 146.19 | 142.23 | 142.46 | 334,827 | -2.72(-1.87%) |
Oct 16, 2024 | 144.66 | 146.81 | 144.40 | 145.18 | 189,978 | +2.25(+1.57%) |
Oct 15, 2024 | 142.99 | 146.04 | 142.93 | 142.93 | 138,622 | -2.93(-2.01%) |
Oct 14, 2024 | 144.75 | 146.19 | 143.42 | 145.86 | 169,759 | +0.06(+0.04%) |
Oct 11, 2024 | 144.32 | 146.94 | 143.16 | 145.80 | 163,499 | +1.24(+0.86%) |
Oct 10, 2024 | 140.91 | 144.88 | 140.91 | 144.56 | 259,321 | +2.55(+1.80%) |
Oct 09, 2024 | 137.38 | 142.08 | 135.77 | 142.01 | 293,308 | +3.26(+2.35%) |
Oct 08, 2024 | 138.34 | 140.19 | 134.73 | 138.75 | 407,422 | -2.76(-1.95%) |
Oct 07, 2024 | 138.12 | 143.40 | 138.28 | 141.51 | 316,923 | +3.33(+2.41%) |
Oct 04, 2024 | 135.97 | 139.69 | 135.90 | 138.18 | 214,838 | +3.12(+2.31%) |
Oct 03, 2024 | 132.94 | 135.87 | 132.00 | 135.06 | 280,875 | +0.89(+0.66%) |
Oct 02, 2024 | 136.99 | 137.41 | 133.53 | 134.17 | 287,454 | -1.73(-1.27%) |
Oct 01, 2024 | 138.22 | 138.81 | 134.69 | 135.90 | 235,466 | -2.26(-1.64%) |
Sep 30, 2024 | 138.99 | 141.98 | 136.40 | 138.16 | 259,692 | +0.08(+0.06%) |
Sep 27, 2024 | 139.19 | 140.75 | 138.00 | 138.08 | 401,358 | +1.14(+0.83%) |
Sep 26, 2024 | 137.27 | 139.83 | 136.07 | 136.94 | 651,344 | +3.68(+2.76%) |
Sep 25, 2024 | 134.44 | 134.48 | 132.12 | 133.26 | 252,125 | -1.38(-1.02%) |
Sep 24, 2024 | 134.00 | 138.04 | 132.36 | 134.64 | 522,694 | +6.35(+4.95%) |
Sep 23, 2024 | 129.33 | 130.01 | 127.30 | 128.29 | 215,750 | +0.02(+0.02%) |
Sep 20, 2024 | 129.29 | 131.05 | 127.83 | 128.27 | 770,334 | -1.75(-1.35%) |
Sep 19, 2024 | 128.42 | 130.97 | 125.30 | 130.02 | 390,635 | +5.38(+4.32%) |
Sep 18, 2024 | 127.13 | 128.40 | 124.30 | 124.64 | 209,983 | -1.55(-1.23%) |
Sep 17, 2024 | 128.50 | 129.24 | 126.12 | 126.19 | 337,274 | -2.04(-1.59%) |
Sep 16, 2024 | 129.01 | 130.70 | 126.71 | 128.23 | 305,910 | +0.10(+0.08%) |
Sep 13, 2024 | 126.16 | 129.97 | 125.80 | 128.13 | 336,734 | +3.54(+2.84%) |
Sep 12, 2024 | 124.01 | 127.89 | 123.00 | 124.59 | 475,277 | +1.76(+1.43%) |
Sep 11, 2024 | 119.18 | 122.88 | 117.84 | 122.83 | 367,466 | +2.52(+2.09%) |
Sep 10, 2024 | 120.95 | 122.70 | 118.61 | 120.31 | 288,040 | -0.74(-0.61%) |
Sep 09, 2024 | 120.31 | 121.09 | 118.54 | 121.05 | 407,869 | +0.76(+0.63%) |
Sep 06, 2024 | 123.04 | 123.64 | 118.36 | 120.29 | 727,424 | -4.10(-3.30%) |
Sep 05, 2024 | 127.16 | 128.00 | 123.82 | 124.39 | 430,058 | -3.95(-3.08%) |
Sep 04, 2024 | 129.01 | 130.47 | 125.70 | 128.34 | 527,209 | -1.81(-1.39%) |