Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 124.64 | 124.64 | 123.23 | 124.31 | 2,634,802 | +0.03(+0.02%) |
Nov 29, 2023 | 125.53 | 125.53 | 123.91 | 124.28 | 1,252,409 | -0.86(-0.69%) |
Nov 28, 2023 | 126.42 | 126.42 | 124.51 | 125.15 | 1,406,663 | -1.29(-1.02%) |
Nov 27, 2023 | 126.29 | 127.15 | 125.97 | 126.43 | 1,155,186 | -0.21(-0.17%) |
Nov 24, 2023 | 127.01 | 127.21 | 125.98 | 126.65 | 563,735 | -0.42(-0.33%) |
Nov 22, 2023 | 127.05 | 127.48 | 126.67 | 127.07 | 994,986 | +0.69(+0.55%) |
Nov 21, 2023 | 126.64 | 127.00 | 125.90 | 126.38 | 998,163 | +0.12(+0.09%) |
Nov 20, 2023 | 126.08 | 126.72 | 125.45 | 126.26 | 928,509 | +0.45(+0.36%) |
Nov 17, 2023 | 126.56 | 126.63 | 125.40 | 125.81 | 1,105,665 | -0.17(-0.13%) |
Nov 16, 2023 | 124.78 | 126.58 | 124.56 | 125.98 | 1,577,446 | +1.19(+0.96%) |
Nov 15, 2023 | 126.11 | 126.40 | 124.64 | 124.78 | 1,328,705 | -0.90(-0.71%) |
Nov 14, 2023 | 124.21 | 126.15 | 124.21 | 125.68 | 1,373,667 | +2.19(+1.77%) |
Nov 13, 2023 | 123.68 | 123.94 | 123.05 | 123.49 | 1,248,577 | -0.63(-0.51%) |
Nov 10, 2023 | 122.75 | 124.25 | 121.80 | 124.12 | 1,336,589 | +1.22(+0.99%) |
Nov 09, 2023 | 124.19 | 124.26 | 122.45 | 122.90 | 1,113,091 | -0.89(-0.72%) |
Nov 08, 2023 | 123.98 | 124.23 | 123.48 | 123.79 | 1,030,219 | +0.13(+0.10%) |
Nov 07, 2023 | 124.48 | 124.55 | 123.19 | 123.66 | 1,428,742 | -0.90(-0.72%) |
Nov 06, 2023 | 124.55 | 124.87 | 123.70 | 124.56 | 1,560,575 | +0.05(+0.04%) |
Nov 03, 2023 | 122.46 | 125.01 | 122.09 | 124.51 | 1,780,451 | +2.04(+1.67%) |
Nov 02, 2023 | 121.06 | 123.91 | 121.01 | 122.47 | 1,948,779 | +2.93(+2.45%) |
Nov 01, 2023 | 120.11 | 120.70 | 117.79 | 119.54 | 2,829,147 | +0.43(+0.36%) |
Oct 31, 2023 | 118.86 | 119.60 | 117.68 | 119.11 | 2,034,946 | +0.98(+0.83%) |
Oct 30, 2023 | 118.55 | 118.89 | 117.53 | 118.13 | 1,574,879 | +0.42(+0.36%) |
Oct 27, 2023 | 117.31 | 118.51 | 116.56 | 117.71 | 2,365,291 | +0.68(+0.58%) |
Oct 26, 2023 | 118.96 | 119.22 | 117.01 | 117.03 | 1,394,794 | -1.54(-1.30%) |
Oct 25, 2023 | 118.04 | 119.50 | 117.78 | 118.56 | 1,000,335 | +0.39(+0.33%) |
Oct 24, 2023 | 117.36 | 118.52 | 117.16 | 118.17 | 1,402,636 | +1.13(+0.97%) |
Oct 23, 2023 | 117.38 | 117.88 | 116.75 | 117.04 | 1,517,690 | -1.17(-0.99%) |
Oct 20, 2023 | 118.27 | 119.38 | 117.91 | 118.21 | 1,591,537 | -0.60(-0.51%) |
Oct 19, 2023 | 118.73 | 120.20 | 117.09 | 118.81 | 1,929,415 | -0.42(-0.36%) |
Oct 18, 2023 | 117.74 | 119.80 | 117.61 | 119.23 | 2,069,287 | +1.53(+1.30%) |
Oct 17, 2023 | 117.31 | 118.24 | 117.14 | 117.71 | 1,286,128 | +0.97(+0.84%) |
Oct 16, 2023 | 115.84 | 117.40 | 115.41 | 116.73 | 1,651,714 | +1.55(+1.34%) |
Oct 13, 2023 | 114.31 | 115.31 | 113.85 | 115.18 | 1,372,832 | +0.62(+0.54%) |
Oct 12, 2023 | 116.93 | 117.02 | 114.02 | 114.56 | 1,816,958 | -2.10(-1.80%) |
Oct 11, 2023 | 117.46 | 117.89 | 115.91 | 116.66 | 1,750,888 | -1.96(-1.65%) |
Oct 10, 2023 | 117.77 | 118.86 | 117.69 | 118.62 | 1,667,535 | +1.44(+1.23%) |
Oct 09, 2023 | 116.99 | 117.35 | 115.65 | 117.19 | 1,867,065 | -0.54(-0.46%) |
Oct 06, 2023 | 119.62 | 119.64 | 116.47 | 117.73 | 2,142,996 | -2.34(-1.95%) |
Oct 05, 2023 | 121.76 | 122.12 | 119.89 | 120.07 | 1,258,510 | -1.67(-1.37%) |
Oct 04, 2023 | 121.45 | 122.21 | 120.60 | 121.74 | 1,401,570 | +0.53(+0.44%) |
Oct 03, 2023 | 122.58 | 122.93 | 120.70 | 121.21 | 2,131,300 | -2.04(-1.66%) |
Oct 02, 2023 | 122.72 | 123.56 | 121.97 | 123.25 | 1,994,431 | +0.12(+0.10%) |
Sep 29, 2023 | 123.02 | 123.53 | 122.46 | 123.13 | 2,656,700 | +0.85(+0.69%) |
Sep 28, 2023 | 119.94 | 122.42 | 119.78 | 122.28 | 1,748,011 | +2.07(+1.72%) |
Sep 27, 2023 | 122.21 | 122.60 | 119.38 | 120.21 | 1,950,659 | -2.00(-1.64%) |
Sep 26, 2023 | 122.44 | 122.93 | 121.66 | 122.21 | 1,522,654 | -0.95(-0.77%) |
Sep 25, 2023 | 122.71 | 123.26 | 122.51 | 123.16 | 1,063,980 | -0.03(-0.02%) |
Sep 22, 2023 | 122.84 | 124.00 | 122.30 | 123.19 | 1,556,650 | +0.31(+0.25%) |
Sep 21, 2023 | 125.00 | 125.00 | 122.70 | 122.88 | 1,514,624 | -2.33(-1.86%) |
Sep 20, 2023 | 125.23 | 126.57 | 124.78 | 125.21 | 1,458,357 | +0.28(+0.22%) |
Sep 19, 2023 | 125.12 | 125.58 | 124.00 | 124.93 | 1,318,451 | -0.79(-0.63%) |
Sep 18, 2023 | 126.39 | 127.60 | 125.39 | 125.72 | 1,272,248 | -0.41(-0.33%) |
Sep 15, 2023 | 130.05 | 130.05 | 125.98 | 126.13 | 2,619,181 | -3.65(-2.81%) |
Sep 14, 2023 | 127.95 | 130.43 | 127.50 | 129.78 | 1,682,224 | +2.58(+2.03%) |
Sep 13, 2023 | 126.49 | 127.31 | 126.05 | 127.20 | 1,457,647 | +1.00(+0.79%) |
Sep 12, 2023 | 124.56 | 126.43 | 124.10 | 126.20 | 1,154,194 | +1.30(+1.04%) |
Sep 11, 2023 | 124.82 | 125.40 | 124.45 | 124.90 | 996,186 | +0.21(+0.17%) |
Sep 08, 2023 | 125.58 | 126.03 | 124.57 | 124.69 | 739,672 | -0.65(-0.52%) |
Sep 07, 2023 | 125.06 | 125.68 | 124.11 | 125.34 | 1,417,352 | +0.31(+0.24%) |
Sep 06, 2023 | 126.44 | 126.94 | 124.81 | 125.04 | 1,735,384 | -1.77(-1.40%) |
Sep 05, 2023 | 127.67 | 127.67 | 126.79 | 126.81 | 1,457,107 | -0.95(-0.74%) |