Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 118.76 | 121.55 | 118.61 | 121.51 | 8,137,085 | +2.93(+2.47%) |
Nov 29, 2023 | 119.23 | 119.41 | 118.17 | 118.57 | 3,034,308 | +0.01(+0.01%) |
Nov 28, 2023 | 119.68 | 119.82 | 118.28 | 118.56 | 3,502,113 | -1.12(-0.93%) |
Nov 27, 2023 | 119.41 | 120.03 | 119.03 | 119.68 | 3,090,952 | +0.00(+0.00%) |
Nov 24, 2023 | 119.69 | 120.06 | 119.39 | 119.68 | 1,585,592 | +0.37(+0.31%) |
Nov 22, 2023 | 119.61 | 120.20 | 119.07 | 119.31 | 3,019,287 | -0.29(-0.24%) |
Nov 21, 2023 | 119.51 | 119.96 | 118.75 | 119.60 | 2,803,951 | -0.18(-0.15%) |
Nov 20, 2023 | 119.64 | 120.45 | 119.35 | 119.78 | 4,152,609 | +0.14(+0.12%) |
Nov 17, 2023 | 119.04 | 119.79 | 118.65 | 119.64 | 4,149,368 | +0.99(+0.83%) |
Nov 16, 2023 | 116.31 | 118.67 | 116.03 | 118.65 | 4,657,954 | +2.63(+2.27%) |
Nov 15, 2023 | 116.68 | 117.22 | 115.44 | 116.02 | 4,195,803 | -0.95(-0.81%) |
Nov 14, 2023 | 116.22 | 117.28 | 115.29 | 116.97 | 4,802,098 | +1.73(+1.50%) |
Nov 13, 2023 | 114.86 | 116.28 | 114.43 | 115.24 | 4,603,012 | +0.25(+0.22%) |
Nov 10, 2023 | 113.46 | 115.28 | 112.92 | 114.99 | 3,506,412 | +2.17(+1.93%) |
Nov 09, 2023 | 114.08 | 114.49 | 112.66 | 112.82 | 4,629,333 | -0.76(-0.67%) |
Nov 08, 2023 | 111.93 | 113.78 | 111.72 | 113.58 | 4,852,086 | +2.05(+1.83%) |
Nov 07, 2023 | 111.09 | 112.66 | 110.59 | 111.53 | 4,189,946 | +0.02(+0.02%) |
Nov 06, 2023 | 109.03 | 111.61 | 108.28 | 111.51 | 4,904,175 | +2.85(+2.63%) |
Nov 03, 2023 | 108.29 | 109.19 | 107.83 | 108.66 | 5,553,410 | +1.14(+1.06%) |
Nov 02, 2023 | 108.62 | 108.96 | 107.10 | 107.52 | 7,518,692 | +0.53(+0.49%) |
Nov 01, 2023 | 108.04 | 108.07 | 105.58 | 106.99 | 10,163,013 | -1.38(-1.27%) |
Oct 31, 2023 | 109.25 | 109.48 | 107.83 | 108.37 | 5,079,623 | -1.18(-1.07%) |
Oct 30, 2023 | 107.26 | 110.22 | 107.16 | 109.55 | 4,488,832 | +3.45(+3.25%) |
Oct 27, 2023 | 108.98 | 109.58 | 105.48 | 106.09 | 5,341,845 | -2.44(-2.25%) |
Oct 26, 2023 | 111.50 | 112.05 | 106.71 | 108.54 | 7,789,745 | -2.39(-2.16%) |
Oct 25, 2023 | 114.06 | 114.06 | 110.82 | 110.93 | 6,578,925 | -2.41(-2.13%) |
Oct 24, 2023 | 110.78 | 114.61 | 108.06 | 113.35 | 12,722,398 | +6.91(+6.50%) |
Oct 23, 2023 | 106.22 | 108.04 | 105.94 | 106.43 | 5,837,752 | +0.61(+0.58%) |
Oct 20, 2023 | 106.44 | 106.98 | 105.30 | 105.83 | 7,772,009 | -0.87(-0.81%) |
Oct 19, 2023 | 107.41 | 108.84 | 106.41 | 106.69 | 4,027,851 | -0.62(-0.58%) |
Oct 18, 2023 | 108.76 | 109.32 | 107.15 | 107.31 | 4,863,497 | -2.44(-2.23%) |
Oct 17, 2023 | 108.49 | 110.42 | 107.80 | 109.76 | 3,933,364 | +0.88(+0.81%) |
Oct 16, 2023 | 109.63 | 110.66 | 107.73 | 108.88 | 4,493,585 | -0.24(-0.22%) |
Oct 13, 2023 | 111.03 | 111.20 | 108.40 | 109.12 | 3,664,135 | -1.95(-1.75%) |
Oct 12, 2023 | 113.23 | 113.47 | 110.49 | 111.06 | 3,089,183 | -1.92(-1.70%) |
Oct 11, 2023 | 111.73 | 113.13 | 111.54 | 112.99 | 2,864,231 | +1.78(+1.60%) |
Oct 10, 2023 | 110.94 | 112.72 | 110.58 | 111.21 | 4,565,597 | +1.22(+1.11%) |
Oct 09, 2023 | 110.74 | 110.87 | 109.28 | 110.00 | 4,334,812 | -1.21(-1.09%) |
Oct 06, 2023 | 108.09 | 111.63 | 107.69 | 111.20 | 4,227,366 | +2.74(+2.53%) |
Oct 05, 2023 | 108.11 | 108.88 | 106.92 | 108.46 | 3,855,781 | -0.13(-0.12%) |
Oct 04, 2023 | 107.71 | 108.95 | 107.10 | 108.59 | 3,901,045 | +1.09(+1.01%) |
Oct 03, 2023 | 108.05 | 109.73 | 106.78 | 107.50 | 8,739,619 | -1.03(-0.95%) |
Oct 02, 2023 | 110.19 | 110.93 | 107.84 | 108.53 | 4,311,646 | -1.76(-1.59%) |
Sep 29, 2023 | 112.36 | 112.48 | 109.65 | 110.28 | 3,940,642 | -1.79(-1.59%) |
Sep 28, 2023 | 110.79 | 112.71 | 110.56 | 112.07 | 4,414,753 | +1.45(+1.31%) |
Sep 27, 2023 | 110.36 | 111.34 | 109.89 | 110.62 | 4,730,129 | +0.96(+0.87%) |
Sep 26, 2023 | 110.73 | 111.67 | 109.49 | 109.67 | 4,817,447 | -1.79(-1.60%) |
Sep 25, 2023 | 110.45 | 111.69 | 111.03 | 111.45 | 3,792,903 | +0.55(+0.50%) |
Sep 22, 2023 | 112.55 | 112.85 | 110.72 | 110.90 | 5,003,965 | -1.73(-1.54%) |
Sep 21, 2023 | 113.59 | 113.98 | 111.71 | 112.64 | 4,612,464 | -1.85(-1.62%) |
Sep 20, 2023 | 116.17 | 117.30 | 114.46 | 114.49 | 4,111,812 | -1.35(-1.17%) |
Sep 19, 2023 | 115.66 | 116.32 | 114.86 | 115.85 | 3,108,056 | -0.36(-0.31%) |
Sep 18, 2023 | 115.42 | 117.06 | 114.56 | 116.21 | 3,763,520 | +1.08(+0.93%) |
Sep 15, 2023 | 115.06 | 115.55 | 113.84 | 115.13 | 6,754,567 | -0.16(-0.14%) |
Sep 14, 2023 | 114.01 | 116.84 | 113.96 | 115.29 | 5,313,824 | +2.04(+1.80%) |
Sep 13, 2023 | 114.33 | 115.00 | 112.29 | 113.25 | 2,808,825 | -1.40(-1.22%) |
Sep 12, 2023 | 113.89 | 116.45 | 113.64 | 114.64 | 4,222,795 | +0.74(+0.65%) |
Sep 11, 2023 | 111.90 | 113.94 | 111.77 | 113.90 | 4,221,007 | +2.53(+2.27%) |
Sep 08, 2023 | 111.15 | 111.68 | 110.87 | 111.37 | 2,539,023 | -0.07(-0.06%) |
Sep 07, 2023 | 111.87 | 112.80 | 111.06 | 111.44 | 3,313,648 | -0.89(-0.79%) |
Sep 06, 2023 | 112.50 | 113.71 | 111.58 | 112.33 | 4,017,035 | -0.20(-0.18%) |
Sep 05, 2023 | 113.33 | 113.83 | 111.96 | 112.53 | 3,527,587 | -1.36(-1.19%) |