Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 129.22 | 130.70 | 128.43 | 130.61 | 4,734,045 | +1.25(+0.97%) |
Nov 29, 2023 | 127.97 | 129.76 | 127.80 | 129.36 | 3,277,448 | +1.89(+1.48%) |
Nov 28, 2023 | 127.02 | 127.97 | 126.68 | 127.47 | 3,003,076 | +0.94(+0.74%) |
Nov 27, 2023 | 125.42 | 126.63 | 125.42 | 126.53 | 2,334,825 | +0.73(+0.58%) |
Nov 24, 2023 | 125.50 | 126.27 | 125.48 | 125.80 | 1,111,237 | +0.35(+0.28%) |
Nov 22, 2023 | 125.53 | 125.89 | 125.05 | 125.45 | 1,843,262 | +0.36(+0.29%) |
Nov 21, 2023 | 124.50 | 125.33 | 124.11 | 125.09 | 2,795,323 | +1.01(+0.81%) |
Nov 20, 2023 | 123.98 | 124.44 | 121.86 | 124.08 | 3,367,097 | +0.00(+0.00%) |
Nov 17, 2023 | 125.27 | 125.51 | 123.68 | 124.08 | 5,007,186 | -0.75(-0.60%) |
Nov 16, 2023 | 126.64 | 127.94 | 124.11 | 124.83 | 4,478,329 | -0.41(-0.33%) |
Nov 15, 2023 | 123.18 | 125.67 | 122.15 | 125.24 | 4,259,319 | +3.08(+2.52%) |
Nov 14, 2023 | 122.40 | 123.12 | 122.00 | 122.16 | 2,673,650 | +0.60(+0.49%) |
Nov 13, 2023 | 121.34 | 122.20 | 121.07 | 121.56 | 2,403,562 | +0.05(+0.04%) |
Nov 10, 2023 | 119.95 | 121.84 | 119.51 | 121.51 | 2,093,765 | +2.13(+1.78%) |
Nov 09, 2023 | 119.66 | 119.92 | 118.42 | 119.38 | 2,697,592 | -0.75(-0.62%) |
Nov 08, 2023 | 119.23 | 120.72 | 118.66 | 120.13 | 2,737,193 | +0.92(+0.77%) |
Nov 07, 2023 | 119.78 | 119.94 | 118.98 | 119.21 | 2,340,304 | -0.43(-0.36%) |
Nov 06, 2023 | 119.42 | 119.98 | 118.78 | 119.64 | 1,947,419 | +0.10(+0.08%) |
Nov 03, 2023 | 119.31 | 120.11 | 118.77 | 119.54 | 2,724,830 | +1.73(+1.47%) |
Nov 02, 2023 | 115.88 | 117.87 | 114.32 | 117.81 | 2,807,476 | +2.88(+2.51%) |
Nov 01, 2023 | 114.08 | 115.22 | 113.59 | 114.93 | 2,387,273 | +1.18(+1.04%) |
Oct 31, 2023 | 113.64 | 114.92 | 113.11 | 113.75 | 2,978,876 | +0.81(+0.72%) |
Oct 30, 2023 | 113.27 | 113.61 | 111.53 | 112.94 | 2,655,664 | +0.48(+0.43%) |
Oct 27, 2023 | 114.14 | 114.90 | 112.17 | 112.46 | 2,953,092 | -1.80(-1.58%) |
Oct 26, 2023 | 114.09 | 115.30 | 113.00 | 114.26 | 4,179,866 | +0.14(+0.12%) |
Oct 25, 2023 | 114.85 | 117.14 | 113.92 | 114.12 | 5,210,790 | -1.33(-1.15%) |
Oct 24, 2023 | 113.14 | 116.79 | 112.41 | 115.45 | 6,064,155 | +5.84(+5.33%) |
Oct 23, 2023 | 109.90 | 110.98 | 109.11 | 109.61 | 4,488,292 | -0.89(-0.81%) |
Oct 20, 2023 | 112.86 | 113.23 | 110.26 | 110.50 | 3,295,083 | -1.47(-1.31%) |
Oct 19, 2023 | 112.90 | 113.83 | 111.58 | 111.97 | 2,760,785 | -1.11(-0.98%) |
Oct 18, 2023 | 114.85 | 114.88 | 112.90 | 113.08 | 1,990,187 | -1.91(-1.66%) |
Oct 17, 2023 | 113.06 | 115.38 | 112.81 | 114.99 | 3,163,982 | +1.41(+1.24%) |
Oct 16, 2023 | 113.92 | 114.12 | 112.85 | 113.58 | 2,247,695 | +1.10(+0.98%) |
Oct 13, 2023 | 112.47 | 113.35 | 111.87 | 112.48 | 2,067,872 | -0.20(-0.18%) |
Oct 12, 2023 | 113.28 | 113.96 | 111.95 | 112.68 | 1,740,482 | -0.87(-0.77%) |
Oct 11, 2023 | 114.87 | 115.48 | 112.67 | 113.55 | 2,313,948 | -1.10(-0.96%) |
Oct 10, 2023 | 114.52 | 115.18 | 113.92 | 114.65 | 1,673,676 | +0.29(+0.25%) |
Oct 09, 2023 | 112.64 | 114.83 | 112.64 | 114.36 | 2,041,070 | +0.30(+0.26%) |
Oct 06, 2023 | 113.25 | 114.95 | 112.76 | 114.06 | 2,044,546 | +0.91(+0.80%) |
Oct 05, 2023 | 112.73 | 113.34 | 111.78 | 113.15 | 2,613,326 | +0.18(+0.16%) |
Oct 04, 2023 | 111.28 | 113.09 | 110.42 | 112.97 | 3,220,678 | +1.92(+1.73%) |
Oct 03, 2023 | 111.94 | 112.17 | 110.16 | 111.05 | 2,696,886 | -1.80(-1.60%) |
Oct 02, 2023 | 112.09 | 113.36 | 111.79 | 112.85 | 2,289,900 | -0.11(-0.10%) |
Sep 29, 2023 | 114.00 | 114.32 | 112.53 | 112.96 | 2,379,300 | -0.59(-0.52%) |
Sep 28, 2023 | 113.25 | 113.91 | 113.01 | 113.55 | 2,599,728 | +0.36(+0.32%) |
Sep 27, 2023 | 114.86 | 115.41 | 112.40 | 113.19 | 3,084,621 | -1.37(-1.20%) |
Sep 26, 2023 | 115.28 | 115.93 | 114.50 | 114.56 | 2,147,849 | -1.53(-1.32%) |
Sep 25, 2023 | 115.64 | 116.30 | 115.89 | 116.09 | 1,513,187 | +0.01(+0.01%) |
Sep 22, 2023 | 116.74 | 116.95 | 115.64 | 116.08 | 2,238,646 | -0.64(-0.55%) |
Sep 21, 2023 | 119.04 | 119.13 | 116.66 | 116.72 | 3,260,364 | -2.97(-2.48%) |
Sep 20, 2023 | 120.76 | 121.26 | 119.57 | 119.69 | 1,444,440 | -1.00(-0.83%) |
Sep 19, 2023 | 121.14 | 121.34 | 120.13 | 120.69 | 1,702,837 | -0.51(-0.42%) |
Sep 18, 2023 | 121.05 | 121.36 | 120.17 | 121.20 | 2,077,139 | +0.15(+0.12%) |
Sep 15, 2023 | 121.32 | 122.61 | 120.92 | 121.05 | 5,501,838 | -1.15(-0.94%) |
Sep 14, 2023 | 121.96 | 122.59 | 121.26 | 122.20 | 1,930,850 | +0.90(+0.74%) |
Sep 13, 2023 | 121.41 | 121.68 | 120.48 | 121.30 | 2,596,242 | -0.35(-0.29%) |
Sep 12, 2023 | 121.51 | 122.36 | 120.95 | 121.65 | 2,290,653 | -0.03(-0.02%) |
Sep 11, 2023 | 121.74 | 122.45 | 121.35 | 121.68 | 2,075,907 | +0.08(+0.07%) |
Sep 08, 2023 | 123.26 | 123.74 | 121.25 | 121.60 | 2,263,789 | -1.50(-1.22%) |
Sep 07, 2023 | 122.57 | 123.35 | 122.15 | 123.10 | 2,346,152 | +0.60(+0.49%) |
Sep 06, 2023 | 121.90 | 122.97 | 121.72 | 122.50 | 1,892,621 | +0.69(+0.57%) |
Sep 05, 2023 | 122.78 | 123.63 | 121.62 | 121.81 | 2,119,528 | -1.00(-0.81%) |