Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 116.41 | 116.78 | 114.73 | 115.76 | 11,117,427 | +0.00(+0.00%) |
Nov 29, 2023 | 116.89 | 117.13 | 115.51 | 115.76 | 6,150,925 | -0.03(-0.03%) |
Nov 28, 2023 | 115.55 | 116.35 | 115.42 | 115.79 | 4,909,130 | -0.23(-0.20%) |
Nov 27, 2023 | 115.56 | 116.32 | 115.00 | 116.02 | 5,183,833 | +0.22(+0.19%) |
Nov 24, 2023 | 116.04 | 116.05 | 114.89 | 115.80 | 2,176,590 | +0.01(+0.01%) |
Nov 22, 2023 | 116.25 | 116.84 | 115.06 | 115.79 | 4,361,580 | +0.16(+0.14%) |
Nov 21, 2023 | 116.76 | 117.22 | 115.23 | 115.63 | 6,017,960 | -0.84(-0.72%) |
Nov 20, 2023 | 115.20 | 116.70 | 115.06 | 116.47 | 5,750,531 | +1.55(+1.35%) |
Nov 17, 2023 | 114.17 | 115.19 | 113.72 | 114.92 | 4,811,694 | +0.69(+0.60%) |
Nov 16, 2023 | 113.32 | 115.42 | 113.03 | 114.23 | 7,502,671 | +0.61(+0.53%) |
Nov 15, 2023 | 115.70 | 115.86 | 113.48 | 113.62 | 7,413,129 | -2.03(-1.76%) |
Nov 14, 2023 | 114.42 | 116.01 | 114.01 | 115.65 | 6,757,865 | +1.94(+1.71%) |
Nov 13, 2023 | 112.63 | 114.05 | 112.34 | 113.71 | 5,761,913 | +1.08(+0.95%) |
Nov 10, 2023 | 111.66 | 112.74 | 110.71 | 112.63 | 5,264,143 | +0.89(+0.79%) |
Nov 09, 2023 | 111.97 | 112.87 | 111.18 | 111.75 | 6,878,412 | -0.15(-0.13%) |
Nov 08, 2023 | 108.81 | 112.13 | 108.77 | 111.90 | 11,034,909 | +3.33(+3.06%) |
Nov 07, 2023 | 109.56 | 109.95 | 108.16 | 108.57 | 7,440,463 | -0.12(-0.11%) |
Nov 06, 2023 | 107.64 | 108.79 | 107.03 | 108.69 | 6,084,320 | +1.06(+0.98%) |
Nov 03, 2023 | 106.76 | 108.65 | 106.21 | 107.63 | 7,308,235 | +1.18(+1.10%) |
Nov 02, 2023 | 106.04 | 106.81 | 105.16 | 106.46 | 5,940,914 | +1.11(+1.06%) |
Nov 01, 2023 | 103.40 | 105.79 | 103.40 | 105.34 | 8,635,233 | +2.34(+2.27%) |
Oct 31, 2023 | 101.61 | 103.12 | 100.71 | 103.00 | 6,282,648 | +1.74(+1.72%) |
Oct 30, 2023 | 100.75 | 102.01 | 100.43 | 101.26 | 5,454,311 | +0.66(+0.65%) |
Oct 27, 2023 | 100.61 | 101.70 | 100.20 | 100.60 | 5,228,034 | +0.59(+0.59%) |
Oct 26, 2023 | 101.30 | 102.00 | 99.48 | 100.01 | 7,590,424 | -1.03(-1.02%) |
Oct 25, 2023 | 102.30 | 103.27 | 100.62 | 101.04 | 7,106,551 | -1.76(-1.72%) |
Oct 24, 2023 | 103.55 | 104.06 | 102.10 | 102.80 | 6,196,649 | -0.46(-0.44%) |
Oct 23, 2023 | 101.65 | 104.29 | 101.62 | 103.26 | 10,763,221 | +1.80(+1.78%) |
Oct 20, 2023 | 106.58 | 106.62 | 100.27 | 101.46 | 21,915,968 | -6.47(-5.99%) |
Oct 19, 2023 | 108.21 | 109.80 | 107.77 | 107.92 | 8,017,658 | +0.09(+0.08%) |
Oct 18, 2023 | 107.98 | 109.31 | 107.44 | 107.83 | 5,142,774 | -0.79(-0.72%) |
Oct 17, 2023 | 107.17 | 109.37 | 106.49 | 108.62 | 5,280,646 | +0.33(+0.30%) |
Oct 16, 2023 | 108.53 | 109.17 | 107.89 | 108.29 | 5,509,094 | +0.46(+0.42%) |
Oct 13, 2023 | 108.77 | 109.09 | 107.37 | 107.83 | 5,905,069 | -0.86(-0.79%) |
Oct 12, 2023 | 109.53 | 110.49 | 108.46 | 108.69 | 6,624,064 | -0.53(-0.48%) |
Oct 11, 2023 | 109.09 | 109.63 | 108.41 | 109.22 | 5,662,235 | +0.33(+0.30%) |
Oct 10, 2023 | 109.38 | 110.23 | 108.80 | 108.89 | 6,960,084 | -0.61(-0.55%) |
Oct 09, 2023 | 109.92 | 110.14 | 108.65 | 109.49 | 6,056,403 | +0.36(+0.33%) |
Oct 06, 2023 | 107.12 | 109.70 | 106.77 | 109.14 | 8,309,247 | +1.60(+1.49%) |
Oct 05, 2023 | 106.17 | 107.63 | 105.39 | 107.54 | 7,706,649 | +1.26(+1.19%) |
Oct 04, 2023 | 104.17 | 106.48 | 103.72 | 106.28 | 8,908,958 | +2.54(+2.45%) |
Oct 03, 2023 | 105.62 | 105.70 | 102.76 | 103.74 | 8,847,355 | -2.17(-2.05%) |
Oct 02, 2023 | 105.02 | 105.94 | 104.50 | 105.91 | 6,008,375 | +0.78(+0.75%) |
Sep 29, 2023 | 106.31 | 106.56 | 104.59 | 105.13 | 7,578,909 | -0.23(-0.22%) |
Sep 28, 2023 | 103.25 | 105.80 | 102.50 | 105.36 | 7,446,843 | +1.52(+1.46%) |
Sep 27, 2023 | 104.21 | 104.49 | 102.58 | 103.84 | 8,980,463 | -0.26(-0.25%) |
Sep 26, 2023 | 106.34 | 106.59 | 103.53 | 104.09 | 13,298,668 | -3.40(-3.16%) |
Sep 25, 2023 | 107.64 | 107.47 | 106.74 | 107.49 | 8,471,954 | -0.72(-0.67%) |
Sep 22, 2023 | 109.17 | 109.77 | 107.70 | 108.21 | 11,236,263 | -0.40(-0.37%) |
Sep 21, 2023 | 110.67 | 111.66 | 108.51 | 108.61 | 12,747,032 | -3.41(-3.05%) |
Sep 20, 2023 | 111.97 | 113.84 | 111.62 | 112.02 | 8,845,623 | +0.10(+0.09%) |
Sep 19, 2023 | 111.63 | 112.89 | 110.87 | 111.92 | 9,605,844 | +0.56(+0.50%) |
Sep 18, 2023 | 112.57 | 113.61 | 110.74 | 111.37 | 11,825,076 | -1.69(-1.49%) |
Sep 15, 2023 | 113.33 | 114.34 | 111.66 | 113.06 | 23,390,250 | +0.25(+0.22%) |
Sep 14, 2023 | 112.65 | 114.28 | 111.11 | 112.81 | 19,992,592 | +1.81(+1.63%) |
Sep 13, 2023 | 107.51 | 112.09 | 107.39 | 111.00 | 27,361,900 | +2.21(+2.03%) |
Sep 12, 2023 | 111.24 | 112.45 | 106.50 | 108.79 | 69,078,968 | -16.97(-13.50%) |
Sep 11, 2023 | 126.07 | 126.46 | 123.79 | 125.76 | 22,182,918 | +0.39(+0.31%) |
Sep 08, 2023 | 123.86 | 125.74 | 123.42 | 125.37 | 10,693,130 | +1.22(+0.98%) |
Sep 07, 2023 | 122.90 | 125.02 | 121.68 | 124.15 | 11,951,598 | +0.75(+0.61%) |
Sep 06, 2023 | 122.14 | 123.65 | 121.81 | 123.40 | 8,793,969 | +0.35(+0.28%) |
Sep 05, 2023 | 121.52 | 123.35 | 120.27 | 123.05 | 11,168,626 | +3.03(+2.52%) |