Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126.90 | 127.52 | 124.48 | 127.12 | 4,837,013 | +2.08(+1.66%) |
Nov 29, 2023 | 125.82 | 127.67 | 124.56 | 125.04 | 2,469,656 | +0.23(+0.18%) |
Nov 28, 2023 | 122.26 | 126.35 | 121.05 | 124.81 | 2,405,988 | +3.27(+2.69%) |
Nov 27, 2023 | 122.31 | 123.49 | 120.82 | 121.55 | 1,816,371 | -1.17(-0.95%) |
Nov 24, 2023 | 122.39 | 123.63 | 121.67 | 122.71 | 937,024 | +1.27(+1.04%) |
Nov 22, 2023 | 120.18 | 121.66 | 118.96 | 121.45 | 2,087,741 | +2.46(+2.06%) |
Nov 21, 2023 | 119.83 | 119.84 | 118.17 | 118.99 | 2,053,375 | -2.28(-1.88%) |
Nov 20, 2023 | 122.03 | 122.20 | 119.38 | 121.27 | 2,194,447 | -1.35(-1.10%) |
Nov 17, 2023 | 122.92 | 123.82 | 120.32 | 122.61 | 2,230,333 | +1.18(+0.97%) |
Nov 16, 2023 | 123.30 | 124.65 | 120.36 | 121.44 | 2,440,229 | -3.42(-2.74%) |
Nov 15, 2023 | 122.80 | 126.01 | 122.80 | 124.85 | 4,151,888 | +3.22(+2.65%) |
Nov 14, 2023 | 115.36 | 122.43 | 113.94 | 121.63 | 4,315,069 | +9.00(+7.99%) |
Nov 13, 2023 | 113.58 | 113.76 | 111.25 | 112.63 | 3,148,109 | -1.01(-0.89%) |
Nov 10, 2023 | 114.82 | 114.82 | 110.63 | 113.64 | 2,930,122 | -0.56(-0.49%) |
Nov 09, 2023 | 116.62 | 116.84 | 113.42 | 114.21 | 2,994,570 | -1.27(-1.10%) |
Nov 08, 2023 | 112.28 | 117.27 | 111.96 | 115.47 | 4,943,065 | +1.06(+0.93%) |
Nov 07, 2023 | 111.17 | 115.14 | 110.92 | 114.41 | 3,581,104 | +2.83(+2.54%) |
Nov 06, 2023 | 110.98 | 112.14 | 110.06 | 111.58 | 4,345,417 | +1.69(+1.54%) |
Nov 03, 2023 | 115.29 | 115.42 | 109.65 | 109.89 | 4,075,757 | -3.39(-2.99%) |
Nov 02, 2023 | 102.83 | 113.79 | 102.83 | 113.28 | 7,016,295 | +9.77(+9.44%) |
Nov 01, 2023 | 108.22 | 108.99 | 101.23 | 103.50 | 15,354,648 | -24.12(-18.90%) |
Oct 31, 2023 | 126.51 | 127.86 | 124.90 | 127.62 | 3,268,062 | +0.89(+0.70%) |
Oct 30, 2023 | 123.44 | 127.51 | 123.44 | 126.73 | 3,828,974 | +3.41(+2.76%) |
Oct 27, 2023 | 134.09 | 134.09 | 122.45 | 123.33 | 4,268,580 | -9.61(-7.23%) |
Oct 26, 2023 | 132.71 | 135.09 | 132.32 | 132.93 | 1,681,614 | -0.32(-0.24%) |
Oct 25, 2023 | 134.95 | 135.37 | 132.09 | 133.25 | 2,033,887 | -3.44(-2.51%) |
Oct 24, 2023 | 135.93 | 139.21 | 135.93 | 136.69 | 1,286,724 | +1.04(+0.77%) |
Oct 23, 2023 | 134.26 | 138.20 | 133.09 | 135.65 | 1,740,948 | -0.33(-0.24%) |
Oct 20, 2023 | 137.85 | 138.24 | 135.50 | 135.97 | 1,609,119 | -1.50(-1.09%) |
Oct 19, 2023 | 138.39 | 139.90 | 137.12 | 137.47 | 2,558,875 | +0.18(+0.13%) |
Oct 18, 2023 | 140.39 | 140.71 | 136.66 | 137.29 | 1,531,019 | -4.00(-2.83%) |
Oct 17, 2023 | 137.83 | 142.33 | 137.46 | 141.29 | 1,658,570 | +2.44(+1.75%) |
Oct 16, 2023 | 137.22 | 139.70 | 136.32 | 138.86 | 2,145,451 | +2.51(+1.84%) |
Oct 13, 2023 | 138.28 | 138.77 | 134.98 | 136.35 | 1,521,929 | -1.92(-1.39%) |
Oct 12, 2023 | 140.28 | 140.63 | 135.11 | 138.27 | 1,910,541 | -0.80(-0.58%) |
Oct 11, 2023 | 140.14 | 141.08 | 137.74 | 139.07 | 1,671,451 | -0.24(-0.17%) |
Oct 10, 2023 | 142.10 | 144.04 | 138.89 | 139.31 | 2,034,779 | -1.23(-0.87%) |
Oct 09, 2023 | 142.00 | 142.84 | 138.82 | 140.54 | 1,456,898 | -3.32(-2.31%) |
Oct 06, 2023 | 138.91 | 145.64 | 138.28 | 143.86 | 2,240,521 | +3.83(+2.74%) |
Oct 05, 2023 | 140.25 | 141.11 | 138.85 | 140.02 | 1,207,215 | -0.98(-0.70%) |
Oct 04, 2023 | 140.34 | 141.12 | 138.80 | 141.00 | 1,218,981 | +1.31(+0.94%) |
Oct 03, 2023 | 141.22 | 142.43 | 139.43 | 139.70 | 1,335,806 | -2.32(-1.63%) |
Oct 02, 2023 | 141.86 | 143.91 | 140.82 | 142.01 | 1,507,953 | -1.14(-0.80%) |
Sep 29, 2023 | 144.50 | 145.95 | 142.31 | 143.15 | 2,170,927 | +2.57(+1.83%) |
Sep 28, 2023 | 138.11 | 140.75 | 137.24 | 140.58 | 1,817,391 | +1.89(+1.36%) |
Sep 27, 2023 | 139.04 | 139.56 | 136.81 | 138.69 | 2,095,720 | +0.42(+0.30%) |
Sep 26, 2023 | 142.61 | 143.16 | 137.74 | 138.27 | 2,959,007 | -5.81(-4.03%) |
Sep 25, 2023 | 144.78 | 144.19 | 143.07 | 144.09 | 1,645,806 | -2.11(-1.44%) |
Sep 22, 2023 | 145.58 | 147.18 | 144.06 | 146.19 | 2,235,244 | +1.50(+1.04%) |
Sep 21, 2023 | 148.42 | 148.53 | 144.60 | 144.69 | 3,170,270 | -4.69(-3.14%) |
Sep 20, 2023 | 151.34 | 152.01 | 149.16 | 149.38 | 1,085,024 | -1.16(-0.77%) |
Sep 19, 2023 | 151.19 | 151.74 | 148.72 | 150.54 | 1,582,525 | -2.17(-1.42%) |
Sep 18, 2023 | 153.31 | 154.49 | 152.38 | 152.71 | 1,388,632 | -1.48(-0.96%) |
Sep 15, 2023 | 155.43 | 157.40 | 153.92 | 154.20 | 5,467,568 | +1.45(+0.95%) |
Sep 14, 2023 | 152.08 | 153.29 | 151.53 | 152.75 | 1,579,432 | +1.83(+1.21%) |
Sep 13, 2023 | 149.18 | 151.05 | 148.66 | 150.92 | 1,993,948 | +1.08(+0.72%) |
Sep 12, 2023 | 151.30 | 151.91 | 149.29 | 149.84 | 1,674,698 | -1.98(-1.30%) |
Sep 11, 2023 | 153.92 | 154.05 | 151.26 | 151.82 | 2,084,573 | -0.69(-0.46%) |
Sep 08, 2023 | 154.09 | 154.49 | 152.10 | 152.51 | 1,531,610 | -1.39(-0.90%) |
Sep 07, 2023 | 154.88 | 156.32 | 153.31 | 153.90 | 1,692,999 | -1.17(-0.75%) |
Sep 06, 2023 | 158.18 | 158.51 | 154.97 | 155.07 | 1,863,496 | -4.45(-2.79%) |
Sep 05, 2023 | 159.08 | 161.64 | 159.03 | 159.51 | 1,790,122 | -0.62(-0.39%) |