Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 111.01 | 111.87 | 109.29 | 109.64 | 1,190,366 | -1.82(-1.63%) |
Nov 29, 2023 | 114.92 | 114.92 | 110.89 | 111.46 | 1,311,851 | -4.16(-3.60%) |
Nov 28, 2023 | 114.43 | 116.17 | 113.16 | 115.62 | 966,566 | +1.58(+1.38%) |
Nov 27, 2023 | 116.00 | 116.00 | 113.19 | 114.04 | 880,376 | -0.94(-0.82%) |
Nov 24, 2023 | 116.14 | 116.68 | 114.61 | 114.98 | 199,086 | -1.02(-0.88%) |
Nov 22, 2023 | 115.07 | 116.58 | 114.31 | 116.00 | 717,870 | +1.65(+1.45%) |
Nov 21, 2023 | 116.05 | 117.69 | 113.83 | 114.34 | 1,144,691 | -0.93(-0.81%) |
Nov 20, 2023 | 117.06 | 117.35 | 114.30 | 115.28 | 970,973 | -2.50(-2.13%) |
Nov 17, 2023 | 119.06 | 119.10 | 117.38 | 117.78 | 373,704 | -0.55(-0.46%) |
Nov 16, 2023 | 117.94 | 119.95 | 117.45 | 118.33 | 442,160 | +0.90(+0.77%) |
Nov 15, 2023 | 117.89 | 119.15 | 117.30 | 117.43 | 565,740 | -1.16(-0.98%) |
Nov 14, 2023 | 117.59 | 119.30 | 117.13 | 118.59 | 615,411 | +3.26(+2.82%) |
Nov 13, 2023 | 115.79 | 116.14 | 114.01 | 115.33 | 636,400 | -1.45(-1.24%) |
Nov 10, 2023 | 116.79 | 117.22 | 115.79 | 116.78 | 565,949 | -0.66(-0.56%) |
Nov 09, 2023 | 117.73 | 119.29 | 113.85 | 117.44 | 652,137 | -0.26(-0.22%) |
Nov 08, 2023 | 119.28 | 120.26 | 117.32 | 117.70 | 806,125 | -2.17(-1.81%) |
Nov 07, 2023 | 120.53 | 120.66 | 118.12 | 119.87 | 986,808 | -1.83(-1.50%) |
Nov 06, 2023 | 121.48 | 122.56 | 121.19 | 121.70 | 798,658 | -0.25(-0.21%) |
Nov 03, 2023 | 120.49 | 123.36 | 120.49 | 121.95 | 1,731,165 | +2.57(+2.16%) |
Nov 02, 2023 | 117.37 | 119.53 | 116.45 | 119.38 | 921,600 | +2.43(+2.07%) |
Nov 01, 2023 | 118.94 | 119.34 | 115.64 | 116.96 | 1,177,453 | -1.93(-1.62%) |
Oct 31, 2023 | 123.24 | 123.44 | 117.91 | 118.88 | 1,600,724 | -4.62(-3.74%) |
Oct 30, 2023 | 132.72 | 132.89 | 121.08 | 123.50 | 2,247,731 | -10.95(-8.15%) |
Oct 27, 2023 | 131.56 | 134.50 | 130.23 | 134.45 | 482,108 | +3.50(+2.67%) |
Oct 26, 2023 | 133.72 | 133.78 | 129.42 | 130.95 | 723,360 | -3.51(-2.61%) |
Oct 25, 2023 | 134.69 | 136.86 | 134.38 | 134.46 | 503,113 | -0.89(-0.66%) |
Oct 24, 2023 | 135.19 | 135.75 | 134.60 | 135.35 | 398,231 | -0.91(-0.67%) |
Oct 23, 2023 | 135.19 | 137.30 | 132.60 | 136.26 | 429,328 | +0.38(+0.28%) |
Oct 20, 2023 | 136.02 | 137.32 | 134.82 | 135.88 | 610,374 | +0.84(+0.62%) |
Oct 19, 2023 | 136.77 | 136.77 | 134.04 | 135.04 | 464,060 | -1.79(-1.31%) |
Oct 18, 2023 | 138.88 | 139.47 | 136.41 | 136.83 | 511,602 | -0.97(-0.70%) |
Oct 17, 2023 | 135.95 | 137.98 | 135.42 | 137.80 | 369,383 | +1.46(+1.07%) |
Oct 16, 2023 | 135.39 | 137.67 | 134.69 | 136.34 | 646,354 | +0.49(+0.36%) |
Oct 13, 2023 | 135.18 | 136.32 | 133.45 | 135.85 | 710,968 | +4.39(+3.34%) |
Oct 12, 2023 | 133.35 | 134.36 | 130.91 | 131.46 | 369,365 | -2.34(-1.75%) |
Oct 11, 2023 | 132.84 | 133.97 | 131.67 | 133.80 | 380,877 | +2.55(+1.95%) |
Oct 10, 2023 | 132.93 | 133.18 | 131.18 | 131.25 | 374,953 | -1.39(-1.05%) |
Oct 09, 2023 | 130.14 | 133.24 | 130.14 | 132.63 | 342,528 | +3.38(+2.62%) |
Oct 06, 2023 | 127.84 | 130.08 | 127.03 | 129.25 | 367,047 | +1.41(+1.10%) |
Oct 05, 2023 | 125.58 | 127.86 | 125.46 | 127.84 | 273,288 | +2.19(+1.74%) |
Oct 04, 2023 | 128.02 | 128.14 | 124.65 | 125.65 | 771,280 | -1.76(-1.38%) |
Oct 03, 2023 | 126.57 | 127.92 | 125.26 | 127.41 | 578,727 | +0.06(+0.05%) |
Oct 02, 2023 | 129.11 | 129.68 | 126.43 | 127.35 | 518,607 | -3.21(-2.46%) |
Sep 29, 2023 | 132.82 | 133.07 | 129.77 | 130.56 | 465,960 | -0.33(-0.25%) |
Sep 28, 2023 | 129.50 | 131.05 | 128.98 | 130.89 | 429,511 | +1.92(+1.49%) |
Sep 27, 2023 | 130.29 | 130.44 | 127.30 | 128.98 | 621,367 | -1.85(-1.41%) |
Sep 26, 2023 | 134.00 | 134.08 | 130.78 | 130.83 | 486,839 | -4.25(-3.14%) |
Sep 25, 2023 | 136.95 | 135.71 | 134.87 | 135.07 | 362,072 | -2.52(-1.83%) |
Sep 22, 2023 | 138.60 | 139.88 | 137.34 | 137.59 | 285,348 | +0.28(+0.21%) |
Sep 21, 2023 | 138.02 | 138.39 | 135.73 | 137.31 | 383,159 | -3.26(-2.32%) |
Sep 20, 2023 | 140.34 | 142.54 | 140.34 | 140.57 | 327,449 | +0.53(+0.38%) |
Sep 19, 2023 | 141.38 | 141.90 | 139.79 | 140.04 | 445,612 | -0.92(-0.65%) |
Sep 18, 2023 | 140.84 | 141.59 | 140.30 | 140.96 | 329,147 | +0.25(+0.17%) |
Sep 15, 2023 | 139.78 | 142.62 | 139.59 | 140.71 | 992,341 | +1.76(+1.27%) |
Sep 14, 2023 | 138.13 | 140.14 | 137.61 | 138.95 | 353,705 | +1.36(+0.99%) |
Sep 13, 2023 | 138.32 | 139.13 | 137.20 | 137.59 | 284,561 | -0.11(-0.08%) |
Sep 12, 2023 | 136.19 | 138.17 | 135.58 | 137.70 | 1,383,067 | +0.40(+0.29%) |
Sep 11, 2023 | 137.08 | 137.68 | 136.37 | 137.30 | 284,191 | +1.93(+1.42%) |
Sep 08, 2023 | 136.56 | 138.34 | 135.32 | 135.38 | 390,682 | -1.18(-0.86%) |
Sep 07, 2023 | 136.40 | 137.79 | 136.40 | 136.56 | 297,636 | -0.56(-0.41%) |
Sep 06, 2023 | 136.91 | 138.18 | 135.52 | 137.12 | 323,687 | -0.14(-0.10%) |
Sep 05, 2023 | 138.66 | 140.34 | 137.23 | 137.25 | 462,931 | -2.34(-1.68%) |