Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 24, 2024 | 199.50 | 204.38 | 199.50 | 203.15 | 135,231 | +3.98(+2.00%) |
Dec 23, 2024 | 193.97 | 199.34 | 193.97 | 199.17 | 61,862 | +5.64(+2.91%) |
Dec 20, 2024 | 191.30 | 196.85 | 188.76 | 193.53 | 82,638 | -1.81(-0.93%) |
Dec 19, 2024 | 196.90 | 197.71 | 191.40 | 195.34 | 126,874 | -1.24(-0.63%) |
Dec 18, 2024 | 198.42 | 207.64 | 195.01 | 196.58 | 241,371 | -1.07(-0.54%) |
Dec 17, 2024 | 187.94 | 201.00 | 187.94 | 197.65 | 245,317 | +7.24(+3.80%) |
Dec 16, 2024 | 190.38 | 193.56 | 188.68 | 190.41 | 122,207 | +2.08(+1.10%) |
Dec 13, 2024 | 191.41 | 193.75 | 184.77 | 188.33 | 109,806 | -1.22(-0.64%) |
Dec 12, 2024 | 190.45 | 191.74 | 187.86 | 189.55 | 77,748 | -2.45(-1.28%) |
Dec 11, 2024 | 192.45 | 193.66 | 190.47 | 192.00 | 151,083 | +1.70(+0.89%) |
Dec 10, 2024 | 198.50 | 199.02 | 189.12 | 190.30 | 150,644 | -8.20(-4.13%) |
Dec 09, 2024 | 196.37 | 204.47 | 193.51 | 198.50 | 353,109 | +3.32(+1.70%) |
Dec 06, 2024 | 185.51 | 195.92 | 185.00 | 195.18 | 259,277 | +9.29(+5.00%) |
Dec 05, 2024 | 188.96 | 188.96 | 185.23 | 185.89 | 172,493 | -3.87(-2.04%) |
Dec 04, 2024 | 194.39 | 195.00 | 189.34 | 189.76 | 222,381 | -0.15(-0.08%) |
Dec 03, 2024 | 187.00 | 191.76 | 187.00 | 189.91 | 160,197 | -0.59(-0.31%) |
Dec 02, 2024 | 183.74 | 192.19 | 182.38 | 190.50 | 214,185 | +6.74(+3.67%) |
Nov 29, 2024 | 176.68 | 186.69 | 176.68 | 183.76 | 163,108 | +11.37(+6.60%) |
Nov 27, 2024 | 174.62 | 174.62 | 168.03 | 172.39 | 292,226 | -2.14(-1.23%) |
Nov 26, 2024 | 177.23 | 178.88 | 172.99 | 174.53 | 136,356 | -1.57(-0.89%) |
Nov 25, 2024 | 180.51 | 182.98 | 175.31 | 176.10 | 166,064 | -3.66(-2.04%) |
Nov 22, 2024 | 179.00 | 181.12 | 176.62 | 179.76 | 132,956 | +0.04(+0.02%) |
Nov 21, 2024 | 175.19 | 181.42 | 174.14 | 179.72 | 402,977 | +5.54(+3.18%) |
Nov 20, 2024 | 176.96 | 177.60 | 172.98 | 174.18 | 455,847 | -2.78(-1.57%) |
Nov 19, 2024 | 176.89 | 178.18 | 174.66 | 176.96 | 180,976 | -0.25(-0.14%) |
Nov 18, 2024 | 179.64 | 179.64 | 175.59 | 177.21 | 177,307 | -1.46(-0.82%) |
Nov 15, 2024 | 185.26 | 185.91 | 178.23 | 178.67 | 285,963 | -11.59(-6.09%) |
Nov 14, 2024 | 192.03 | 193.11 | 188.03 | 190.26 | 230,523 | +0.79(+0.42%) |
Nov 13, 2024 | 204.12 | 205.18 | 189.30 | 189.47 | 392,539 | -14.36(-7.05%) |
Nov 12, 2024 | 202.07 | 207.62 | 201.30 | 203.83 | 202,777 | +4.55(+2.28%) |
Nov 11, 2024 | 197.36 | 200.64 | 194.08 | 199.28 | 245,844 | +1.60(+0.81%) |
Nov 08, 2024 | 207.11 | 208.00 | 196.19 | 197.68 | 336,274 | -8.69(-4.21%) |
Nov 07, 2024 | 203.99 | 207.43 | 192.63 | 206.37 | 409,501 | +15.06(+7.87%) |
Nov 06, 2024 | 185.88 | 191.64 | 185.88 | 191.31 | 272,692 | +10.02(+5.53%) |
Nov 05, 2024 | 182.94 | 184.63 | 180.90 | 181.29 | 200,907 | -1.23(-0.67%) |
Nov 04, 2024 | 183.56 | 186.48 | 181.33 | 182.52 | 137,921 | -2.47(-1.34%) |
Nov 01, 2024 | 185.76 | 187.99 | 184.32 | 184.99 | 118,409 | -0.31(-0.17%) |
Oct 31, 2024 | 197.28 | 197.28 | 183.08 | 185.30 | 182,802 | -12.28(-6.22%) |
Oct 30, 2024 | 196.54 | 200.28 | 195.86 | 197.58 | 195,876 | -2.09(-1.05%) |
Oct 29, 2024 | 189.06 | 200.02 | 188.24 | 199.67 | 252,733 | +10.61(+5.61%) |
Oct 28, 2024 | 186.61 | 190.99 | 186.61 | 189.06 | 149,238 | +4.82(+2.62%) |
Oct 25, 2024 | 184.07 | 186.03 | 182.72 | 184.24 | 113,733 | +0.68(+0.37%) |
Oct 24, 2024 | 184.60 | 186.82 | 183.28 | 183.56 | 130,981 | +0.68(+0.37%) |
Oct 23, 2024 | 181.00 | 185.69 | 180.00 | 182.88 | 408,868 | +0.43(+0.24%) |
Oct 22, 2024 | 185.58 | 188.00 | 182.01 | 182.45 | 368,913 | -3.58(-1.92%) |
Oct 21, 2024 | 187.02 | 188.78 | 184.28 | 186.03 | 385,145 | +1.82(+0.99%) |
Oct 18, 2024 | 187.48 | 188.60 | 183.94 | 184.21 | 376,576 | -2.99(-1.60%) |
Oct 17, 2024 | 195.16 | 197.69 | 186.63 | 187.20 | 410,503 | -1.37(-0.72%) |
Oct 16, 2024 | 201.88 | 203.44 | 188.00 | 188.56 | 321,683 | -10.18(-5.12%) |
Oct 15, 2024 | 221.46 | 223.40 | 197.50 | 198.74 | 236,327 | -22.82(-10.30%) |
Oct 14, 2024 | 219.79 | 223.18 | 219.79 | 221.56 | 74,613 | +5.07(+2.34%) |
Oct 11, 2024 | 209.00 | 218.05 | 209.00 | 216.49 | 130,784 | +6.41(+3.05%) |
Oct 10, 2024 | 207.75 | 210.72 | 203.29 | 210.08 | 76,656 | -0.64(-0.30%) |
Oct 09, 2024 | 208.89 | 210.95 | 205.36 | 210.72 | 83,802 | +1.96(+0.94%) |
Oct 08, 2024 | 203.89 | 211.27 | 203.45 | 208.76 | 257,069 | +8.19(+4.08%) |
Oct 07, 2024 | 201.60 | 203.13 | 199.50 | 200.57 | 64,230 | -2.03(-1.00%) |
Oct 04, 2024 | 205.33 | 206.10 | 199.67 | 202.60 | 144,074 | +2.91(+1.46%) |
Oct 03, 2024 | 197.74 | 202.63 | 197.74 | 199.69 | 72,347 | -0.42(-0.21%) |
Oct 02, 2024 | 196.66 | 203.75 | 196.66 | 200.11 | 84,483 | +2.23(+1.13%) |