Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 167.13 | 168.97 | 164.83 | 167.06 | 796,539 | +1.16(+0.70%) |
Nov 20, 2024 | 163.01 | 167.24 | 162.55 | 165.90 | 479,521 | +1.47(+0.89%) |
Nov 19, 2024 | 164.46 | 165.32 | 163.10 | 164.43 | 510,801 | -0.89(-0.54%) |
Nov 18, 2024 | 164.89 | 166.93 | 163.64 | 165.32 | 607,580 | +1.29(+0.79%) |
Nov 15, 2024 | 164.55 | 166.20 | 162.06 | 164.03 | 789,607 | -2.45(-1.47%) |
Nov 14, 2024 | 168.77 | 170.65 | 165.90 | 166.48 | 317,677 | -1.16(-0.69%) |
Nov 13, 2024 | 172.00 | 173.01 | 167.23 | 167.64 | 476,764 | -4.91(-2.85%) |
Nov 12, 2024 | 172.83 | 174.00 | 169.28 | 172.55 | 433,714 | -2.37(-1.35%) |
Nov 11, 2024 | 179.51 | 179.51 | 171.56 | 174.92 | 628,998 | -4.96(-2.76%) |
Nov 08, 2024 | 182.53 | 182.77 | 178.93 | 179.88 | 530,464 | -3.58(-1.95%) |
Nov 07, 2024 | 189.10 | 189.58 | 183.13 | 183.46 | 515,147 | -2.39(-1.29%) |
Nov 06, 2024 | 185.00 | 188.16 | 183.67 | 185.85 | 498,485 | +5.05(+2.79%) |
Nov 05, 2024 | 179.48 | 181.39 | 178.84 | 180.80 | 375,079 | +1.12(+0.62%) |
Nov 04, 2024 | 180.00 | 183.77 | 178.68 | 179.68 | 383,382 | -0.57(-0.32%) |
Nov 01, 2024 | 180.33 | 184.76 | 179.31 | 180.25 | 737,150 | -0.07(-0.04%) |
Oct 31, 2024 | 203.00 | 204.00 | 178.22 | 180.32 | 1,223,884 | -22.84(-11.24%) |
Oct 30, 2024 | 212.68 | 213.92 | 203.07 | 203.16 | 942,775 | -10.67(-4.99%) |
Oct 29, 2024 | 202.91 | 214.57 | 202.91 | 213.83 | 562,100 | +9.67(+4.74%) |
Oct 28, 2024 | 203.09 | 206.00 | 201.97 | 204.16 | 207,051 | +2.01(+0.99%) |
Oct 25, 2024 | 203.22 | 205.50 | 201.91 | 202.15 | 300,987 | +1.05(+0.52%) |
Oct 24, 2024 | 202.75 | 203.80 | 200.63 | 201.10 | 216,412 | +0.26(+0.13%) |
Oct 23, 2024 | 204.31 | 204.62 | 197.53 | 200.84 | 326,074 | -4.43(-2.16%) |
Oct 22, 2024 | 203.54 | 206.19 | 202.00 | 205.27 | 261,279 | +0.75(+0.37%) |
Oct 21, 2024 | 203.35 | 204.79 | 200.77 | 204.52 | 247,751 | +0.29(+0.14%) |
Oct 18, 2024 | 206.12 | 206.39 | 202.47 | 204.23 | 228,626 | -0.76(-0.37%) |
Oct 17, 2024 | 206.46 | 208.36 | 204.77 | 204.99 | 670,532 | +3.11(+1.54%) |
Oct 16, 2024 | 204.94 | 207.76 | 200.88 | 201.88 | 318,392 | +0.04(+0.02%) |
Oct 15, 2024 | 204.80 | 206.65 | 200.55 | 201.84 | 758,749 | -4.34(-2.10%) |
Oct 14, 2024 | 206.93 | 207.86 | 204.76 | 206.18 | 299,662 | -0.68(-0.33%) |
Oct 11, 2024 | 202.29 | 207.93 | 202.29 | 206.86 | 272,294 | +3.09(+1.52%) |
Oct 10, 2024 | 208.35 | 208.35 | 201.84 | 203.77 | 430,267 | -7.32(-3.47%) |
Oct 09, 2024 | 209.50 | 211.78 | 208.91 | 211.09 | 298,543 | +1.13(+0.54%) |
Oct 08, 2024 | 209.59 | 212.06 | 207.48 | 209.96 | 385,848 | +0.37(+0.18%) |
Oct 07, 2024 | 209.62 | 212.09 | 207.33 | 209.59 | 244,611 | -2.12(-1.00%) |
Oct 04, 2024 | 211.98 | 212.28 | 208.82 | 211.71 | 417,203 | +3.59(+1.72%) |
Oct 03, 2024 | 206.01 | 210.74 | 205.21 | 208.12 | 247,512 | +0.54(+0.26%) |
Oct 02, 2024 | 204.42 | 210.20 | 202.18 | 207.58 | 391,304 | +4.21(+2.07%) |
Oct 01, 2024 | 208.61 | 208.61 | 202.43 | 203.37 | 525,419 | -6.53(-3.11%) |
Sep 30, 2024 | 204.69 | 210.89 | 204.69 | 209.90 | 538,199 | +4.01(+1.95%) |
Sep 27, 2024 | 208.97 | 209.60 | 203.67 | 205.89 | 420,065 | -1.75(-0.84%) |
Sep 26, 2024 | 212.77 | 212.77 | 201.37 | 207.64 | 853,579 | +0.33(+0.16%) |
Sep 25, 2024 | 213.74 | 214.38 | 205.02 | 207.31 | 598,632 | -7.04(-3.28%) |
Sep 24, 2024 | 214.83 | 215.90 | 212.42 | 214.35 | 298,479 | +1.42(+0.67%) |
Sep 23, 2024 | 211.27 | 214.17 | 210.23 | 212.93 | 410,360 | +1.49(+0.70%) |
Sep 20, 2024 | 209.50 | 215.45 | 208.05 | 211.44 | 2,930,887 | +0.59(+0.28%) |
Sep 19, 2024 | 212.00 | 213.47 | 208.95 | 210.85 | 475,819 | +6.46(+3.16%) |
Sep 18, 2024 | 206.61 | 211.85 | 203.13 | 204.39 | 401,701 | -0.29(-0.14%) |
Sep 17, 2024 | 207.20 | 209.81 | 203.81 | 204.68 | 434,470 | +1.26(+0.62%) |
Sep 16, 2024 | 207.17 | 207.17 | 199.21 | 203.42 | 762,476 | -5.33(-2.55%) |
Sep 13, 2024 | 203.37 | 210.28 | 202.64 | 208.75 | 325,237 | +6.11(+3.01%) |
Sep 12, 2024 | 200.99 | 206.68 | 198.01 | 202.64 | 380,350 | +0.50(+0.25%) |
Sep 11, 2024 | 196.19 | 203.12 | 192.51 | 202.14 | 492,670 | +6.92(+3.54%) |
Sep 10, 2024 | 189.89 | 195.94 | 185.91 | 195.23 | 674,533 | +5.35(+2.82%) |
Sep 09, 2024 | 187.13 | 192.17 | 186.17 | 189.88 | 654,904 | +5.61(+3.04%) |
Sep 06, 2024 | 186.83 | 186.83 | 177.78 | 184.27 | 543,558 | -2.59(-1.39%) |
Sep 05, 2024 | 184.05 | 189.20 | 182.94 | 186.86 | 318,924 | +0.99(+0.53%) |
Sep 04, 2024 | 180.91 | 186.70 | 178.70 | 185.87 | 403,622 | +3.80(+2.09%) |