Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.62 | 128.75 | 126.84 | 128.40 | 12,763,807 | +1.13(+0.89%) |
Nov 29, 2023 | 128.59 | 129.94 | 126.97 | 127.26 | 10,660,234 | +2.11(+1.69%) |
Nov 28, 2023 | 125.76 | 125.86 | 124.25 | 125.15 | 9,017,638 | -1.59(-1.26%) |
Nov 27, 2023 | 125.83 | 127.56 | 125.35 | 126.75 | 8,681,826 | +0.44(+0.35%) |
Nov 24, 2023 | 126.78 | 126.78 | 126.11 | 126.30 | 3,750,782 | +0.25(+0.20%) |
Nov 22, 2023 | 126.44 | 128.04 | 125.72 | 126.05 | 6,725,328 | +0.48(+0.38%) |
Nov 21, 2023 | 125.45 | 126.02 | 124.32 | 125.58 | 14,808,162 | -2.46(-1.92%) |
Nov 20, 2023 | 127.97 | 128.64 | 127.56 | 128.04 | 7,230,595 | +0.04(+0.03%) |
Nov 17, 2023 | 127.83 | 128.32 | 126.96 | 128.00 | 6,623,529 | +0.76(+0.60%) |
Nov 16, 2023 | 127.63 | 128.89 | 126.86 | 127.24 | 11,788,625 | -0.22(-0.17%) |
Nov 15, 2023 | 126.47 | 128.26 | 126.11 | 127.46 | 7,874,451 | +1.54(+1.22%) |
Nov 14, 2023 | 125.90 | 126.77 | 124.65 | 125.92 | 11,380,243 | +3.47(+2.83%) |
Nov 13, 2023 | 122.59 | 123.14 | 121.24 | 122.44 | 8,049,723 | -0.36(-0.29%) |
Nov 10, 2023 | 120.52 | 123.39 | 119.59 | 122.80 | 12,334,303 | +4.06(+3.42%) |
Nov 09, 2023 | 119.75 | 121.04 | 118.49 | 118.74 | 9,100,049 | +0.04(+0.03%) |
Nov 08, 2023 | 120.02 | 120.68 | 117.80 | 118.70 | 7,768,383 | -0.65(-0.55%) |
Nov 07, 2023 | 118.49 | 119.71 | 117.82 | 119.35 | 7,986,011 | +0.78(+0.66%) |
Nov 06, 2023 | 118.64 | 119.19 | 117.04 | 118.57 | 7,796,433 | +0.41(+0.34%) |
Nov 03, 2023 | 116.61 | 118.74 | 116.03 | 118.16 | 10,792,570 | +2.14(+1.84%) |
Nov 02, 2023 | 116.63 | 117.73 | 113.15 | 116.03 | 22,353,232 | +6.40(+5.83%) |
Nov 01, 2023 | 107.93 | 109.93 | 107.47 | 109.63 | 12,945,134 | +1.88(+1.74%) |
Oct 31, 2023 | 107.07 | 107.97 | 105.48 | 107.75 | 6,553,508 | +1.15(+1.08%) |
Oct 30, 2023 | 105.50 | 108.09 | 104.98 | 106.61 | 6,709,651 | +1.35(+1.29%) |
Oct 27, 2023 | 105.69 | 106.67 | 104.64 | 105.25 | 7,375,600 | +0.83(+0.80%) |
Oct 26, 2023 | 103.56 | 105.26 | 103.15 | 104.42 | 8,800,912 | +0.83(+0.80%) |
Oct 25, 2023 | 107.58 | 108.05 | 103.24 | 103.59 | 8,665,178 | -4.56(-4.21%) |
Oct 24, 2023 | 108.06 | 109.08 | 107.20 | 108.15 | 8,674,498 | +0.72(+0.67%) |
Oct 23, 2023 | 106.72 | 109.32 | 106.46 | 107.43 | 6,754,723 | +0.03(+0.03%) |
Oct 20, 2023 | 110.25 | 110.34 | 107.40 | 107.40 | 7,845,456 | -2.62(-2.38%) |
Oct 19, 2023 | 111.11 | 113.10 | 109.58 | 110.02 | 10,631,316 | +0.30(+0.27%) |
Oct 18, 2023 | 109.80 | 110.84 | 108.78 | 109.72 | 7,255,769 | -1.21(-1.09%) |
Oct 17, 2023 | 107.58 | 111.00 | 106.80 | 110.93 | 7,416,530 | +1.67(+1.53%) |
Oct 16, 2023 | 107.85 | 109.81 | 108.16 | 109.26 | 6,325,728 | +1.83(+1.70%) |
Oct 13, 2023 | 110.45 | 110.70 | 107.31 | 107.43 | 6,108,143 | -2.76(-2.51%) |
Oct 12, 2023 | 110.71 | 110.94 | 109.07 | 110.19 | 5,430,841 | +0.33(+0.30%) |
Oct 11, 2023 | 111.01 | 111.36 | 108.34 | 109.86 | 6,449,657 | -1.18(-1.06%) |
Oct 10, 2023 | 110.23 | 111.71 | 109.18 | 111.04 | 6,324,450 | +0.50(+0.46%) |
Oct 09, 2023 | 109.07 | 110.71 | 108.24 | 110.53 | 4,766,920 | +0.91(+0.83%) |
Oct 06, 2023 | 109.61 | 110.06 | 106.82 | 109.62 | 8,021,580 | +1.07(+0.98%) |
Oct 05, 2023 | 108.46 | 109.21 | 107.71 | 108.56 | 5,172,414 | -0.05(-0.05%) |
Oct 04, 2023 | 109.54 | 109.81 | 107.57 | 108.60 | 7,271,468 | -0.34(-0.31%) |
Oct 03, 2023 | 109.55 | 110.99 | 108.14 | 108.94 | 7,835,202 | -0.90(-0.82%) |
Oct 02, 2023 | 109.15 | 110.52 | 108.36 | 109.84 | 5,817,300 | +0.04(+0.04%) |
Sep 29, 2023 | 110.61 | 110.96 | 109.39 | 109.80 | 4,926,484 | -0.04(-0.04%) |
Sep 28, 2023 | 108.52 | 110.64 | 107.94 | 109.84 | 4,976,135 | +1.88(+1.74%) |
Sep 27, 2023 | 109.47 | 109.55 | 106.21 | 107.96 | 7,310,152 | -0.51(-0.47%) |
Sep 26, 2023 | 108.60 | 109.39 | 108.10 | 108.48 | 6,633,377 | -0.70(-0.64%) |
Sep 25, 2023 | 105.63 | 109.23 | 108.14 | 109.18 | 6,858,950 | +2.72(+2.55%) |
Sep 22, 2023 | 107.54 | 108.53 | 106.14 | 106.46 | 7,046,952 | -0.28(-0.26%) |
Sep 21, 2023 | 106.75 | 108.34 | 106.63 | 106.74 | 7,088,868 | -1.24(-1.15%) |
Sep 20, 2023 | 110.47 | 110.53 | 107.92 | 107.98 | 7,159,388 | -1.48(-1.35%) |
Sep 19, 2023 | 110.93 | 111.07 | 108.66 | 109.46 | 5,723,825 | -2.01(-1.80%) |
Sep 18, 2023 | 111.61 | 112.54 | 111.18 | 111.47 | 5,126,433 | -0.39(-0.35%) |
Sep 15, 2023 | 112.68 | 113.88 | 111.19 | 111.86 | 12,664,865 | -0.89(-0.79%) |
Sep 14, 2023 | 112.48 | 113.44 | 111.72 | 112.75 | 7,218,387 | +1.38(+1.24%) |
Sep 13, 2023 | 110.31 | 112.31 | 110.27 | 111.36 | 8,224,305 | +1.39(+1.27%) |
Sep 12, 2023 | 108.34 | 111.46 | 108.27 | 109.97 | 9,590,126 | +0.94(+0.86%) |
Sep 11, 2023 | 110.01 | 110.57 | 107.59 | 109.03 | 18,976,266 | +4.09(+3.90%) |
Sep 08, 2023 | 104.97 | 105.86 | 104.31 | 104.94 | 10,186,764 | -0.26(-0.24%) |
Sep 07, 2023 | 109.35 | 109.44 | 104.87 | 105.19 | 18,149,060 | -8.19(-7.22%) |
Sep 06, 2023 | 114.68 | 115.40 | 112.34 | 113.38 | 7,496,419 | -1.85(-1.60%) |
Sep 05, 2023 | 113.61 | 115.73 | 113.61 | 115.23 | 7,377,920 | +1.15(+1.01%) |