Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 165.37 | 166.38 | 163.33 | 165.51 | 1,770,484 | +0.82(+0.50%) |
Nov 21, 2024 | 163.00 | 167.72 | 162.15 | 164.69 | 2,079,722 | +2.54(+1.57%) |
Nov 20, 2024 | 158.39 | 162.26 | 158.03 | 162.15 | 1,910,976 | +3.86(+2.44%) |
Nov 19, 2024 | 158.73 | 163.27 | 157.43 | 158.29 | 1,977,915 | -0.55(-0.35%) |
Nov 18, 2024 | 161.00 | 162.00 | 156.88 | 158.84 | 2,738,275 | -1.81(-1.13%) |
Nov 15, 2024 | 167.80 | 168.73 | 156.75 | 160.65 | 5,723,202 | -7.31(-4.35%) |
Nov 14, 2024 | 194.22 | 194.94 | 166.47 | 167.96 | 4,692,973 | -26.44(-13.60%) |
Nov 13, 2024 | 201.36 | 202.51 | 193.84 | 194.40 | 1,394,638 | -6.87(-3.41%) |
Nov 12, 2024 | 201.60 | 202.90 | 199.94 | 201.27 | 743,270 | -0.12(-0.06%) |
Nov 11, 2024 | 200.59 | 201.99 | 199.80 | 201.39 | 1,133,748 | +2.97(+1.50%) |
Nov 08, 2024 | 194.51 | 199.11 | 193.61 | 198.42 | 923,187 | +5.79(+3.01%) |
Nov 07, 2024 | 194.24 | 195.85 | 192.58 | 192.63 | 1,040,933 | -1.57(-0.81%) |
Nov 06, 2024 | 198.40 | 198.99 | 192.17 | 194.20 | 1,423,482 | +4.13(+2.17%) |
Nov 05, 2024 | 186.33 | 190.25 | 186.32 | 190.07 | 1,005,232 | +3.75(+2.01%) |
Nov 04, 2024 | 184.35 | 186.56 | 183.66 | 186.32 | 1,006,831 | +3.35(+1.83%) |
Nov 01, 2024 | 184.17 | 184.98 | 182.83 | 182.97 | 1,053,157 | -0.19(-0.10%) |
Oct 31, 2024 | 184.94 | 186.22 | 181.80 | 183.16 | 1,363,447 | -2.58(-1.39%) |
Oct 30, 2024 | 188.12 | 188.36 | 184.20 | 185.74 | 1,424,623 | -0.12(-0.06%) |
Oct 29, 2024 | 182.00 | 186.88 | 177.25 | 185.86 | 2,169,615 | +16.13(+9.50%) |
Oct 28, 2024 | 169.83 | 170.54 | 168.52 | 169.73 | 779,332 | +1.02(+0.60%) |
Oct 25, 2024 | 170.25 | 171.35 | 168.54 | 168.71 | 592,688 | -0.08(-0.05%) |
Oct 24, 2024 | 168.41 | 169.94 | 167.31 | 168.79 | 570,930 | +0.48(+0.29%) |
Oct 23, 2024 | 167.10 | 168.43 | 166.75 | 168.31 | 570,761 | +0.76(+0.45%) |
Oct 22, 2024 | 168.93 | 169.95 | 167.06 | 167.55 | 634,238 | -2.13(-1.26%) |
Oct 21, 2024 | 169.84 | 170.15 | 168.54 | 169.68 | 365,186 | +0.16(+0.09%) |
Oct 18, 2024 | 168.76 | 169.72 | 166.65 | 169.52 | 579,796 | +1.17(+0.69%) |
Oct 17, 2024 | 168.75 | 169.52 | 167.74 | 168.35 | 746,838 | +0.28(+0.17%) |
Oct 16, 2024 | 167.42 | 168.62 | 167.20 | 168.07 | 611,430 | +0.37(+0.22%) |
Oct 15, 2024 | 169.77 | 170.08 | 167.50 | 167.70 | 616,445 | -0.93(-0.55%) |
Oct 14, 2024 | 167.75 | 169.17 | 167.33 | 168.63 | 477,471 | +1.43(+0.86%) |
Oct 11, 2024 | 165.29 | 167.51 | 165.24 | 167.20 | 428,521 | +2.65(+1.61%) |
Oct 10, 2024 | 167.43 | 167.55 | 163.56 | 164.55 | 698,100 | -3.12(-1.86%) |
Oct 09, 2024 | 167.06 | 167.88 | 166.43 | 167.67 | 540,055 | +1.05(+0.63%) |
Oct 08, 2024 | 167.30 | 168.02 | 165.89 | 166.62 | 575,617 | -0.04(-0.02%) |
Oct 07, 2024 | 166.00 | 167.64 | 164.70 | 166.66 | 513,014 | +0.27(+0.16%) |
Oct 04, 2024 | 165.99 | 166.48 | 164.13 | 166.39 | 583,897 | +1.24(+0.75%) |
Oct 03, 2024 | 165.17 | 165.81 | 164.43 | 165.15 | 723,453 | -0.05(-0.03%) |
Oct 02, 2024 | 164.50 | 166.01 | 163.40 | 165.20 | 635,598 | +0.19(+0.12%) |
Oct 01, 2024 | 162.84 | 165.49 | 161.63 | 165.01 | 705,286 | +2.01(+1.23%) |
Sep 30, 2024 | 160.00 | 163.27 | 159.27 | 163.00 | 1,085,049 | +3.28(+2.05%) |
Sep 27, 2024 | 158.38 | 160.00 | 158.38 | 159.72 | 1,080,489 | +1.29(+0.81%) |
Sep 26, 2024 | 157.20 | 158.86 | 157.20 | 158.43 | 672,409 | +0.43(+0.27%) |
Sep 25, 2024 | 159.18 | 159.71 | 157.43 | 158.00 | 582,151 | -0.45(-0.28%) |
Sep 24, 2024 | 160.02 | 160.02 | 157.44 | 158.45 | 806,514 | -1.23(-0.77%) |
Sep 23, 2024 | 157.38 | 160.32 | 156.92 | 159.68 | 973,566 | +2.62(+1.67%) |
Sep 20, 2024 | 155.42 | 157.10 | 154.79 | 157.06 | 1,484,015 | +0.97(+0.62%) |
Sep 19, 2024 | 154.50 | 156.37 | 153.40 | 156.09 | 622,903 | +2.30(+1.50%) |
Sep 18, 2024 | 154.32 | 154.97 | 153.19 | 153.79 | 758,827 | -0.55(-0.36%) |
Sep 17, 2024 | 154.50 | 155.56 | 154.12 | 154.34 | 530,312 | -0.47(-0.30%) |
Sep 16, 2024 | 156.07 | 156.72 | 154.40 | 154.81 | 509,525 | -0.69(-0.44%) |
Sep 13, 2024 | 154.00 | 156.91 | 153.53 | 155.50 | 756,337 | +1.79(+1.16%) |
Sep 12, 2024 | 151.78 | 153.81 | 151.40 | 153.71 | 607,140 | +1.65(+1.08%) |
Sep 11, 2024 | 153.08 | 153.08 | 149.13 | 152.06 | 776,042 | -1.62(-1.05%) |
Sep 10, 2024 | 153.55 | 153.90 | 152.60 | 153.68 | 691,324 | +0.60(+0.39%) |
Sep 09, 2024 | 153.33 | 154.20 | 152.81 | 153.08 | 809,944 | +0.61(+0.40%) |
Sep 06, 2024 | 155.14 | 156.15 | 152.34 | 152.47 | 892,684 | -2.94(-1.89%) |
Sep 05, 2024 | 155.71 | 156.00 | 153.06 | 155.42 | 888,698 | -0.29(-0.19%) |
Sep 04, 2024 | 155.12 | 156.18 | 154.71 | 155.71 | 1,304,175 | +0.29(+0.19%) |