Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 158.39 | 160.50 | 157.95 | 160.34 | 5,974,357 | +1.60(+1.01%) |
Nov 20, 2024 | 156.45 | 159.11 | 156.20 | 158.74 | 5,064,522 | +2.02(+1.29%) |
Nov 19, 2024 | 157.75 | 157.87 | 155.85 | 156.72 | 7,195,441 | -1.61(-1.02%) |
Nov 18, 2024 | 159.41 | 159.85 | 157.76 | 158.33 | 6,991,371 | -0.29(-0.18%) |
Nov 15, 2024 | 164.38 | 164.38 | 158.05 | 158.62 | 9,109,029 | -6.53(-3.95%) |
Nov 14, 2024 | 164.74 | 166.88 | 163.83 | 165.15 | 5,421,400 | +0.41(+0.25%) |
Nov 13, 2024 | 163.49 | 164.80 | 162.37 | 164.74 | 4,145,500 | +0.40(+0.24%) |
Nov 12, 2024 | 164.09 | 165.00 | 163.15 | 164.34 | 5,386,656 | +0.08(+0.05%) |
Nov 11, 2024 | 164.41 | 166.15 | 163.98 | 164.26 | 3,761,074 | -0.85(-0.51%) |
Nov 08, 2024 | 163.84 | 165.82 | 163.65 | 165.11 | 4,793,194 | +1.11(+0.68%) |
Nov 07, 2024 | 164.50 | 164.90 | 163.47 | 164.00 | 5,330,202 | -0.71(-0.43%) |
Nov 06, 2024 | 167.37 | 167.41 | 163.60 | 164.71 | 7,847,524 | -3.14(-1.87%) |
Nov 05, 2024 | 165.95 | 167.96 | 165.67 | 167.85 | 3,678,726 | +1.51(+0.91%) |
Nov 04, 2024 | 165.59 | 166.65 | 165.19 | 166.34 | 4,884,699 | +0.75(+0.45%) |
Nov 01, 2024 | 166.09 | 166.25 | 165.21 | 165.59 | 6,339,224 | -0.49(-0.30%) |
Oct 31, 2024 | 166.10 | 167.50 | 165.81 | 166.08 | 5,581,306 | -0.13(-0.08%) |
Oct 30, 2024 | 167.00 | 167.64 | 166.08 | 166.21 | 4,800,687 | -1.29(-0.77%) |
Oct 29, 2024 | 169.20 | 169.20 | 166.97 | 167.50 | 5,127,281 | -2.34(-1.38%) |
Oct 28, 2024 | 172.98 | 172.98 | 169.72 | 169.84 | 5,186,440 | -1.95(-1.14%) |
Oct 25, 2024 | 172.47 | 174.00 | 171.60 | 171.79 | 4,469,866 | -0.37(-0.21%) |
Oct 24, 2024 | 172.92 | 173.53 | 171.70 | 172.16 | 4,244,596 | -0.79(-0.46%) |
Oct 23, 2024 | 173.70 | 173.84 | 172.47 | 172.95 | 3,799,592 | -1.42(-0.81%) |
Oct 22, 2024 | 174.51 | 174.95 | 173.50 | 174.37 | 3,986,244 | -0.64(-0.37%) |
Oct 21, 2024 | 174.46 | 177.50 | 174.35 | 175.01 | 6,436,348 | -0.05(-0.03%) |
Oct 18, 2024 | 172.30 | 175.33 | 172.17 | 175.06 | 5,097,173 | +0.39(+0.22%) |
Oct 17, 2024 | 174.38 | 175.47 | 173.69 | 174.67 | 4,125,903 | +0.19(+0.11%) |
Oct 16, 2024 | 175.01 | 175.33 | 173.63 | 174.48 | 4,400,706 | -1.42(-0.81%) |
Oct 15, 2024 | 176.35 | 177.39 | 175.12 | 175.90 | 5,801,524 | -0.20(-0.11%) |
Oct 14, 2024 | 174.96 | 176.27 | 174.44 | 176.10 | 4,535,978 | +1.29(+0.74%) |
Oct 11, 2024 | 174.00 | 175.18 | 172.87 | 174.81 | 4,720,302 | +1.82(+1.05%) |
Oct 10, 2024 | 172.07 | 173.06 | 171.22 | 172.99 | 5,291,809 | +0.45(+0.26%) |
Oct 09, 2024 | 169.38 | 173.28 | 169.10 | 172.54 | 7,177,455 | +2.12(+1.24%) |
Oct 08, 2024 | 167.72 | 170.65 | 166.85 | 170.42 | 8,297,188 | +3.21(+1.92%) |
Oct 07, 2024 | 167.72 | 167.93 | 166.46 | 167.21 | 5,457,050 | -0.76(-0.45%) |
Oct 04, 2024 | 167.15 | 168.50 | 166.82 | 167.97 | 4,391,328 | -0.56(-0.33%) |
Oct 03, 2024 | 168.14 | 169.10 | 167.17 | 168.53 | 5,087,721 | -1.02(-0.60%) |
Oct 02, 2024 | 171.50 | 171.74 | 168.52 | 169.55 | 5,785,780 | -1.83(-1.07%) |
Oct 01, 2024 | 171.29 | 171.94 | 169.77 | 171.38 | 7,095,871 | +1.33(+0.78%) |
Sep 30, 2024 | 170.58 | 171.74 | 169.58 | 170.05 | 5,054,314 | +0.05(+0.03%) |
Sep 27, 2024 | 169.96 | 171.65 | 169.68 | 170.00 | 7,546,263 | +0.31(+0.18%) |
Sep 26, 2024 | 169.22 | 171.00 | 168.68 | 169.69 | 5,673,035 | +0.29(+0.17%) |
Sep 25, 2024 | 170.40 | 170.76 | 168.76 | 169.40 | 4,504,959 | -0.52(-0.31%) |
Sep 24, 2024 | 170.99 | 171.60 | 169.50 | 169.92 | 7,837,677 | -2.19(-1.27%) |
Sep 23, 2024 | 170.87 | 173.94 | 170.72 | 172.11 | 5,350,423 | +0.93(+0.54%) |
Sep 20, 2024 | 172.57 | 173.77 | 170.22 | 171.18 | 12,198,509 | -3.48(-1.99%) |
Sep 19, 2024 | 175.75 | 176.22 | 174.15 | 174.66 | 5,503,969 | -0.55(-0.31%) |
Sep 18, 2024 | 176.86 | 178.06 | 174.43 | 175.21 | 5,321,825 | -1.66(-0.94%) |
Sep 17, 2024 | 177.00 | 178.09 | 176.30 | 176.87 | 6,304,483 | -0.34(-0.19%) |
Sep 16, 2024 | 179.00 | 179.43 | 176.35 | 177.21 | 4,940,080 | -0.15(-0.08%) |
Sep 13, 2024 | 177.44 | 177.96 | 176.37 | 177.36 | 3,290,405 | +0.11(+0.06%) |
Sep 12, 2024 | 175.78 | 177.69 | 173.95 | 177.25 | 4,224,297 | +1.47(+0.84%) |
Sep 11, 2024 | 177.44 | 177.75 | 174.43 | 175.78 | 4,035,781 | -2.03(-1.14%) |
Sep 10, 2024 | 178.65 | 179.10 | 177.64 | 177.81 | 4,315,642 | -0.38(-0.21%) |
Sep 09, 2024 | 177.05 | 178.79 | 175.85 | 178.19 | 4,665,655 | +0.85(+0.48%) |
Sep 06, 2024 | 177.44 | 178.58 | 177.00 | 177.34 | 6,395,313 | -0.60(-0.34%) |
Sep 05, 2024 | 177.38 | 178.37 | 176.18 | 177.94 | 5,784,238 | +0.77(+0.44%) |
Sep 04, 2024 | 176.56 | 178.29 | 174.96 | 177.17 | 6,235,322 | +0.97(+0.55%) |