Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 130.26 | 131.40 | 129.40 | 130.34 | 2,099,480 | +0.61(+0.47%) |
Nov 29, 2023 | 129.94 | 131.03 | 129.00 | 129.73 | 971,567 | +0.55(+0.43%) |
Nov 28, 2023 | 128.91 | 130.25 | 128.50 | 129.17 | 1,060,378 | -0.09(-0.07%) |
Nov 27, 2023 | 130.15 | 130.73 | 129.11 | 129.26 | 1,259,276 | -1.30(-0.99%) |
Nov 24, 2023 | 128.87 | 130.56 | 128.61 | 130.56 | 602,543 | +1.57(+1.22%) |
Nov 22, 2023 | 130.23 | 130.86 | 128.93 | 128.98 | 1,033,642 | -0.36(-0.28%) |
Nov 21, 2023 | 129.48 | 130.25 | 128.64 | 129.34 | 1,105,673 | +0.16(+0.12%) |
Nov 20, 2023 | 129.37 | 130.49 | 128.03 | 129.18 | 1,482,696 | -1.41(-1.08%) |
Nov 17, 2023 | 130.05 | 130.65 | 129.14 | 130.60 | 1,174,872 | +1.10(+0.85%) |
Nov 16, 2023 | 130.22 | 131.49 | 129.35 | 129.50 | 1,361,562 | +0.53(+0.41%) |
Nov 15, 2023 | 128.36 | 130.06 | 126.40 | 128.96 | 1,525,855 | +0.70(+0.55%) |
Nov 14, 2023 | 125.02 | 128.44 | 124.49 | 128.26 | 1,602,413 | +7.86(+6.53%) |
Nov 13, 2023 | 121.03 | 121.43 | 119.73 | 120.40 | 941,351 | -0.99(-0.82%) |
Nov 10, 2023 | 122.86 | 122.86 | 120.84 | 121.39 | 1,001,159 | -0.76(-0.62%) |
Nov 09, 2023 | 124.26 | 124.42 | 121.82 | 122.15 | 945,263 | -1.84(-1.48%) |
Nov 08, 2023 | 124.39 | 124.39 | 123.20 | 123.99 | 845,469 | -0.71(-0.57%) |
Nov 07, 2023 | 126.51 | 127.95 | 124.46 | 124.70 | 1,206,974 | -0.71(-0.56%) |
Nov 06, 2023 | 127.86 | 129.01 | 125.09 | 125.41 | 1,257,514 | -2.42(-1.89%) |
Nov 03, 2023 | 124.99 | 129.24 | 124.73 | 127.82 | 2,549,984 | +5.46(+4.46%) |
Nov 02, 2023 | 118.19 | 123.03 | 118.19 | 122.37 | 1,916,303 | +5.59(+4.79%) |
Nov 01, 2023 | 115.58 | 117.40 | 114.01 | 116.77 | 1,450,934 | +1.13(+0.98%) |
Oct 31, 2023 | 115.03 | 116.11 | 114.34 | 115.64 | 1,477,526 | +0.92(+0.81%) |
Oct 30, 2023 | 114.69 | 115.62 | 113.55 | 114.72 | 1,199,373 | +0.31(+0.28%) |
Oct 27, 2023 | 115.70 | 116.00 | 113.92 | 114.41 | 858,568 | -1.60(-1.38%) |
Oct 26, 2023 | 115.12 | 117.06 | 114.98 | 116.01 | 983,323 | +1.49(+1.30%) |
Oct 25, 2023 | 115.29 | 115.29 | 113.70 | 114.51 | 1,067,219 | -1.25(-1.08%) |
Oct 24, 2023 | 114.85 | 116.49 | 114.28 | 115.76 | 1,013,684 | +2.23(+1.97%) |
Oct 23, 2023 | 112.67 | 114.81 | 112.30 | 113.53 | 1,072,987 | -0.29(-0.26%) |
Oct 20, 2023 | 114.81 | 115.74 | 113.67 | 113.83 | 1,363,294 | -1.20(-1.04%) |
Oct 19, 2023 | 115.48 | 117.15 | 114.90 | 115.03 | 1,400,661 | -1.10(-0.95%) |
Oct 18, 2023 | 118.04 | 118.44 | 114.47 | 116.13 | 1,581,042 | -2.12(-1.80%) |
Oct 17, 2023 | 116.94 | 118.37 | 116.72 | 118.25 | 1,428,896 | +0.31(+0.27%) |
Oct 16, 2023 | 116.49 | 117.99 | 115.04 | 117.93 | 1,669,998 | +1.91(+1.64%) |
Oct 13, 2023 | 116.31 | 118.39 | 114.94 | 116.03 | 1,762,971 | -0.28(-0.25%) |
Oct 12, 2023 | 119.30 | 119.90 | 115.88 | 116.31 | 1,414,169 | -3.82(-3.18%) |
Oct 11, 2023 | 120.60 | 121.27 | 118.49 | 120.14 | 972,547 | +0.35(+0.30%) |
Oct 10, 2023 | 118.81 | 120.65 | 118.69 | 119.78 | 1,243,422 | +1.04(+0.88%) |
Oct 09, 2023 | 116.67 | 118.76 | 116.45 | 118.74 | 1,115,021 | +1.92(+1.64%) |
Oct 06, 2023 | 115.00 | 117.27 | 113.69 | 116.82 | 1,262,198 | +0.12(+0.10%) |
Oct 05, 2023 | 117.10 | 117.83 | 115.84 | 116.71 | 1,124,206 | -0.61(-0.52%) |
Oct 04, 2023 | 115.99 | 117.44 | 113.86 | 117.31 | 1,592,340 | +2.31(+2.01%) |
Oct 03, 2023 | 117.12 | 117.17 | 113.42 | 115.00 | 2,493,795 | -2.70(-2.30%) |
Oct 02, 2023 | 120.90 | 121.23 | 116.94 | 117.71 | 1,718,066 | -4.01(-3.30%) |
Sep 29, 2023 | 123.08 | 123.16 | 120.19 | 121.72 | 1,999,308 | +0.25(+0.20%) |
Sep 28, 2023 | 124.70 | 124.70 | 120.94 | 121.47 | 2,268,408 | -2.71(-2.18%) |
Sep 27, 2023 | 127.14 | 127.80 | 124.02 | 124.19 | 1,455,887 | -3.24(-2.54%) |
Sep 26, 2023 | 130.02 | 130.97 | 127.42 | 127.43 | 1,186,883 | -3.01(-2.31%) |
Sep 25, 2023 | 129.36 | 130.59 | 129.41 | 130.44 | 912,717 | +0.44(+0.34%) |
Sep 22, 2023 | 131.22 | 131.38 | 129.84 | 130.00 | 1,090,492 | -1.28(-0.97%) |
Sep 21, 2023 | 134.19 | 134.64 | 131.25 | 131.27 | 1,018,676 | -3.59(-2.66%) |
Sep 20, 2023 | 136.05 | 136.64 | 134.50 | 134.86 | 723,505 | -0.36(-0.27%) |
Sep 19, 2023 | 135.62 | 135.84 | 134.90 | 135.22 | 958,175 | -0.84(-0.61%) |
Sep 18, 2023 | 136.69 | 136.81 | 135.35 | 136.06 | 795,725 | -0.47(-0.35%) |
Sep 15, 2023 | 137.95 | 138.58 | 136.00 | 136.53 | 2,218,826 | -2.04(-1.48%) |
Sep 14, 2023 | 137.55 | 138.74 | 137.40 | 138.58 | 890,438 | +1.64(+1.20%) |
Sep 13, 2023 | 134.80 | 137.62 | 134.77 | 136.94 | 941,681 | +1.72(+1.27%) |
Sep 12, 2023 | 135.91 | 136.29 | 134.81 | 135.21 | 1,016,974 | -0.65(-0.48%) |
Sep 11, 2023 | 135.09 | 136.81 | 135.09 | 135.86 | 563,391 | +0.48(+0.36%) |
Sep 08, 2023 | 135.45 | 135.69 | 134.58 | 135.38 | 1,016,663 | +0.02(+0.01%) |
Sep 07, 2023 | 134.11 | 135.75 | 133.50 | 135.36 | 740,093 | +1.95(+1.46%) |
Sep 06, 2023 | 134.54 | 135.08 | 132.73 | 133.42 | 815,797 | -0.64(-0.48%) |
Sep 05, 2023 | 135.01 | 135.35 | 132.85 | 134.06 | 912,481 | -1.39(-1.03%) |