Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 186.48 | 188.44 | 185.66 | 186.59 | 141,361 | +1.23(+0.66%) |
Nov 20, 2024 | 183.57 | 185.53 | 181.73 | 185.36 | 144,284 | +2.25(+1.23%) |
Nov 19, 2024 | 182.63 | 184.53 | 182.03 | 183.11 | 163,909 | -2.03(-1.10%) |
Nov 18, 2024 | 185.31 | 187.57 | 184.38 | 185.14 | 151,590 | -1.28(-0.69%) |
Nov 15, 2024 | 186.97 | 187.16 | 183.82 | 186.42 | 177,939 | -0.78(-0.42%) |
Nov 14, 2024 | 187.27 | 188.87 | 185.29 | 187.20 | 175,008 | +0.37(+0.20%) |
Nov 13, 2024 | 185.34 | 187.31 | 183.54 | 186.83 | 254,655 | +2.78(+1.51%) |
Nov 12, 2024 | 187.10 | 187.10 | 183.87 | 184.05 | 146,794 | -2.90(-1.55%) |
Nov 11, 2024 | 186.24 | 187.63 | 185.22 | 186.95 | 114,234 | +2.00(+1.08%) |
Nov 08, 2024 | 183.44 | 185.46 | 181.44 | 184.95 | 173,806 | +1.78(+0.97%) |
Nov 07, 2024 | 185.95 | 186.00 | 182.93 | 183.17 | 134,518 | -3.03(-1.63%) |
Nov 06, 2024 | 187.13 | 189.90 | 184.88 | 186.20 | 351,680 | +8.44(+4.75%) |
Nov 05, 2024 | 174.25 | 179.55 | 174.25 | 177.76 | 423,812 | +0.70(+0.40%) |
Nov 04, 2024 | 184.05 | 191.00 | 173.58 | 177.06 | 503,324 | -16.75(-8.64%) |
Nov 01, 2024 | 195.11 | 196.89 | 193.18 | 193.81 | 299,390 | -0.09(-0.05%) |
Oct 31, 2024 | 196.62 | 197.12 | 192.78 | 193.90 | 151,354 | -2.42(-1.23%) |
Oct 30, 2024 | 195.54 | 199.52 | 195.32 | 196.32 | 177,763 | +0.77(+0.39%) |
Oct 29, 2024 | 192.85 | 196.16 | 192.54 | 195.55 | 154,590 | +0.74(+0.38%) |
Oct 28, 2024 | 193.00 | 195.55 | 191.90 | 194.81 | 128,429 | +3.46(+1.81%) |
Oct 25, 2024 | 191.92 | 193.13 | 189.97 | 191.35 | 157,952 | +1.28(+0.67%) |
Oct 24, 2024 | 189.42 | 191.01 | 188.50 | 190.07 | 200,847 | +1.85(+0.98%) |
Oct 23, 2024 | 191.90 | 192.12 | 186.09 | 188.22 | 140,036 | -4.26(-2.21%) |
Oct 22, 2024 | 190.31 | 193.18 | 190.31 | 192.48 | 163,023 | +0.71(+0.37%) |
Oct 21, 2024 | 194.07 | 194.25 | 190.66 | 191.77 | 175,145 | -2.85(-1.46%) |
Oct 18, 2024 | 195.55 | 196.69 | 193.97 | 194.62 | 142,100 | -1.59(-0.81%) |
Oct 17, 2024 | 193.42 | 196.28 | 191.75 | 196.21 | 183,743 | +3.35(+1.74%) |
Oct 16, 2024 | 192.17 | 194.28 | 192.17 | 192.86 | 158,636 | +1.94(+1.02%) |
Oct 15, 2024 | 190.28 | 192.87 | 188.58 | 190.92 | 142,604 | +0.92(+0.48%) |
Oct 14, 2024 | 188.33 | 190.11 | 188.33 | 190.00 | 127,632 | +2.00(+1.06%) |
Oct 11, 2024 | 186.99 | 189.83 | 186.69 | 188.00 | 112,000 | +1.76(+0.95%) |
Oct 10, 2024 | 184.80 | 186.25 | 182.80 | 186.24 | 179,637 | +0.72(+0.39%) |
Oct 09, 2024 | 177.77 | 186.63 | 177.77 | 185.52 | 269,359 | +7.80(+4.39%) |
Oct 08, 2024 | 179.98 | 180.20 | 177.52 | 177.72 | 94,563 | -1.66(-0.93%) |
Oct 07, 2024 | 181.64 | 181.95 | 178.63 | 179.38 | 113,675 | -1.80(-0.99%) |
Oct 04, 2024 | 180.82 | 182.15 | 179.07 | 181.18 | 160,139 | +2.71(+1.52%) |
Oct 03, 2024 | 178.75 | 178.93 | 176.84 | 178.47 | 123,569 | -1.78(-0.99%) |
Oct 02, 2024 | 175.57 | 180.38 | 175.38 | 180.25 | 170,343 | +4.48(+2.55%) |
Oct 01, 2024 | 177.19 | 177.19 | 173.98 | 175.77 | 119,327 | -2.03(-1.14%) |
Sep 30, 2024 | 175.80 | 178.04 | 174.97 | 177.80 | 164,783 | +1.52(+0.86%) |
Sep 27, 2024 | 177.59 | 179.50 | 176.16 | 176.28 | 126,616 | -0.56(-0.32%) |
Sep 26, 2024 | 176.84 | 178.16 | 175.86 | 176.84 | 184,100 | +1.71(+0.98%) |
Sep 25, 2024 | 178.44 | 178.84 | 174.95 | 175.13 | 134,313 | -3.04(-1.71%) |
Sep 24, 2024 | 178.21 | 179.70 | 177.61 | 178.17 | 215,633 | +0.12(+0.07%) |
Sep 23, 2024 | 179.31 | 180.96 | 177.75 | 178.05 | 155,027 | -0.19(-0.11%) |
Sep 20, 2024 | 179.28 | 179.28 | 176.84 | 178.24 | 782,747 | -1.50(-0.83%) |
Sep 19, 2024 | 179.05 | 180.15 | 177.88 | 179.74 | 211,864 | +3.98(+2.26%) |
Sep 18, 2024 | 176.23 | 178.46 | 174.50 | 175.76 | 236,270 | -0.10(-0.06%) |
Sep 17, 2024 | 175.70 | 176.37 | 172.75 | 175.86 | 178,734 | +2.04(+1.17%) |
Sep 16, 2024 | 169.92 | 174.54 | 168.54 | 173.82 | 249,530 | +4.56(+2.69%) |
Sep 13, 2024 | 167.97 | 170.11 | 167.97 | 169.26 | 133,823 | +2.18(+1.30%) |
Sep 12, 2024 | 165.65 | 167.88 | 164.51 | 167.08 | 118,327 | +2.06(+1.25%) |
Sep 11, 2024 | 163.78 | 165.11 | 159.88 | 165.02 | 231,626 | +0.25(+0.15%) |
Sep 10, 2024 | 165.31 | 165.37 | 162.25 | 164.77 | 127,994 | -0.52(-0.31%) |
Sep 09, 2024 | 164.89 | 167.54 | 163.81 | 165.29 | 160,639 | +1.39(+0.85%) |
Sep 06, 2024 | 168.02 | 169.50 | 163.45 | 163.90 | 130,275 | -4.26(-2.53%) |
Sep 05, 2024 | 170.26 | 170.29 | 166.88 | 168.16 | 141,035 | -1.27(-0.75%) |
Sep 04, 2024 | 170.04 | 172.00 | 168.58 | 169.43 | 109,518 | -1.25(-0.73%) |