Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 179.41 | 183.83 | 177.89 | 181.56 | 365,922 | +5.55(+3.15%) |
Nov 22, 2024 | 174.28 | 176.35 | 173.22 | 176.01 | 259,896 | +3.46(+2.01%) |
Nov 21, 2024 | 169.78 | 173.85 | 167.95 | 172.55 | 169,095 | +5.93(+3.56%) |
Nov 20, 2024 | 168.06 | 168.22 | 163.41 | 166.62 | 133,640 | -1.44(-0.86%) |
Nov 19, 2024 | 162.29 | 168.40 | 160.75 | 168.06 | 153,331 | +4.08(+2.49%) |
Nov 18, 2024 | 164.34 | 166.00 | 162.63 | 163.98 | 189,234 | +0.91(+0.56%) |
Nov 15, 2024 | 163.44 | 164.03 | 161.39 | 163.07 | 159,392 | -0.34(-0.21%) |
Nov 14, 2024 | 168.98 | 170.06 | 162.74 | 163.41 | 234,116 | -4.15(-2.48%) |
Nov 13, 2024 | 165.81 | 170.28 | 165.81 | 167.56 | 254,252 | +3.00(+1.82%) |
Nov 12, 2024 | 169.00 | 169.94 | 162.64 | 164.56 | 158,087 | -3.85(-2.29%) |
Nov 11, 2024 | 170.00 | 170.92 | 167.50 | 168.41 | 267,822 | -0.68(-0.40%) |
Nov 08, 2024 | 167.11 | 169.47 | 166.57 | 169.09 | 345,027 | +2.77(+1.67%) |
Nov 07, 2024 | 163.93 | 166.61 | 161.79 | 166.32 | 291,933 | +2.05(+1.25%) |
Nov 06, 2024 | 157.24 | 169.86 | 157.24 | 164.27 | 479,797 | +8.67(+5.57%) |
Nov 05, 2024 | 148.11 | 155.92 | 148.11 | 155.60 | 324,052 | +7.68(+5.19%) |
Nov 04, 2024 | 144.64 | 150.32 | 143.54 | 147.92 | 292,977 | +2.72(+1.87%) |
Nov 01, 2024 | 144.42 | 146.19 | 141.82 | 145.20 | 273,046 | +1.71(+1.19%) |
Oct 31, 2024 | 155.00 | 157.50 | 143.14 | 143.49 | 580,517 | -15.48(-9.74%) |
Oct 30, 2024 | 158.45 | 160.96 | 158.19 | 158.97 | 187,658 | -0.28(-0.18%) |
Oct 29, 2024 | 157.85 | 159.69 | 157.26 | 159.25 | 194,060 | -0.65(-0.41%) |
Oct 28, 2024 | 158.76 | 161.22 | 158.50 | 159.90 | 234,756 | +2.67(+1.70%) |
Oct 25, 2024 | 158.26 | 159.54 | 156.43 | 157.23 | 131,174 | -0.29(-0.18%) |
Oct 24, 2024 | 157.50 | 158.29 | 156.07 | 157.52 | 209,310 | -0.17(-0.11%) |
Oct 23, 2024 | 157.36 | 159.87 | 155.91 | 157.69 | 127,990 | -0.60(-0.38%) |
Oct 22, 2024 | 159.79 | 160.71 | 157.09 | 158.29 | 285,001 | -2.44(-1.52%) |
Oct 21, 2024 | 163.94 | 165.26 | 159.82 | 160.73 | 331,712 | -3.24(-1.98%) |
Oct 18, 2024 | 172.07 | 172.07 | 163.72 | 163.97 | 335,424 | -7.76(-4.52%) |
Oct 17, 2024 | 173.00 | 173.24 | 171.04 | 171.73 | 175,759 | -0.01(-0.01%) |
Oct 16, 2024 | 170.35 | 173.30 | 169.86 | 171.74 | 240,855 | +2.58(+1.53%) |
Oct 15, 2024 | 169.50 | 170.70 | 167.64 | 169.16 | 175,248 | -0.55(-0.32%) |
Oct 14, 2024 | 169.11 | 171.60 | 168.95 | 169.71 | 135,384 | +0.91(+0.54%) |
Oct 11, 2024 | 164.13 | 169.52 | 164.13 | 168.80 | 348,332 | +4.72(+2.88%) |
Oct 10, 2024 | 163.69 | 164.08 | 161.06 | 164.08 | 155,802 | -1.64(-0.99%) |
Oct 09, 2024 | 162.24 | 166.92 | 160.85 | 165.72 | 149,740 | +3.52(+2.17%) |
Oct 08, 2024 | 162.57 | 163.88 | 161.00 | 162.20 | 127,816 | +0.92(+0.57%) |
Oct 07, 2024 | 160.84 | 162.25 | 158.58 | 161.28 | 96,413 | -0.99(-0.61%) |
Oct 04, 2024 | 162.00 | 164.61 | 158.68 | 162.27 | 197,585 | +3.67(+2.31%) |
Oct 03, 2024 | 159.50 | 160.34 | 157.14 | 158.60 | 159,692 | -1.16(-0.73%) |
Oct 02, 2024 | 157.17 | 159.84 | 157.08 | 159.76 | 115,234 | +1.23(+0.78%) |
Oct 01, 2024 | 159.28 | 160.25 | 156.96 | 158.53 | 161,421 | -0.93(-0.58%) |
Sep 30, 2024 | 158.33 | 160.02 | 156.74 | 159.46 | 184,782 | +0.42(+0.26%) |
Sep 27, 2024 | 159.96 | 161.63 | 157.77 | 159.04 | 163,602 | +1.01(+0.64%) |
Sep 26, 2024 | 162.42 | 162.63 | 158.01 | 158.03 | 166,915 | -1.86(-1.16%) |
Sep 25, 2024 | 162.05 | 163.06 | 159.48 | 159.89 | 213,963 | -1.84(-1.14%) |
Sep 24, 2024 | 162.31 | 163.36 | 160.80 | 161.73 | 291,874 | -0.36(-0.22%) |
Sep 23, 2024 | 163.63 | 164.57 | 160.47 | 162.09 | 243,550 | -0.48(-0.30%) |
Sep 20, 2024 | 163.11 | 165.13 | 161.01 | 162.57 | 911,549 | -0.54(-0.33%) |
Sep 19, 2024 | 159.89 | 164.02 | 157.73 | 163.11 | 387,777 | +8.26(+5.33%) |
Sep 18, 2024 | 154.99 | 159.61 | 153.52 | 154.85 | 325,652 | -0.22(-0.14%) |
Sep 17, 2024 | 155.27 | 156.59 | 152.65 | 155.07 | 166,457 | +1.27(+0.83%) |
Sep 16, 2024 | 151.17 | 154.47 | 150.00 | 153.80 | 218,684 | +2.80(+1.85%) |
Sep 13, 2024 | 150.31 | 152.94 | 149.12 | 151.00 | 197,659 | +2.22(+1.49%) |
Sep 12, 2024 | 145.29 | 148.88 | 144.02 | 148.78 | 204,438 | +4.17(+2.88%) |
Sep 11, 2024 | 141.46 | 145.47 | 139.54 | 144.61 | 233,762 | +2.75(+1.94%) |
Sep 10, 2024 | 142.81 | 143.71 | 140.27 | 141.86 | 176,576 | -0.95(-0.67%) |
Sep 09, 2024 | 141.30 | 144.25 | 140.58 | 142.81 | 230,354 | +1.96(+1.39%) |
Sep 06, 2024 | 145.51 | 147.29 | 140.73 | 140.85 | 177,839 | -4.94(-3.39%) |
Sep 05, 2024 | 147.15 | 147.15 | 143.37 | 145.79 | 178,807 | -1.87(-1.27%) |
Sep 04, 2024 | 147.81 | 149.25 | 145.79 | 147.66 | 253,709 | -1.13(-0.76%) |