Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 115.36 | 115.66 | 113.61 | 115.17 | 3,980,970 | +0.08(+0.07%) |
Nov 29, 2023 | 117.42 | 119.85 | 111.48 | 115.09 | 9,303,703 | -15.42(-11.82%) |
Nov 28, 2023 | 130.90 | 131.22 | 129.05 | 130.52 | 1,757,522 | -0.64(-0.49%) |
Nov 27, 2023 | 130.35 | 132.09 | 129.43 | 131.16 | 1,336,509 | +0.15(+0.11%) |
Nov 24, 2023 | 130.83 | 131.09 | 129.94 | 131.00 | 389,698 | +0.67(+0.51%) |
Nov 22, 2023 | 131.66 | 132.82 | 129.26 | 130.34 | 1,035,238 | -0.47(-0.36%) |
Nov 21, 2023 | 131.96 | 132.59 | 130.47 | 130.81 | 813,650 | -1.45(-1.09%) |
Nov 20, 2023 | 132.16 | 132.77 | 131.16 | 132.25 | 1,021,385 | +1.03(+0.78%) |
Nov 17, 2023 | 130.94 | 132.01 | 129.96 | 131.22 | 1,100,383 | +0.61(+0.47%) |
Nov 16, 2023 | 130.91 | 132.14 | 129.94 | 130.62 | 1,861,931 | -1.95(-1.47%) |
Nov 15, 2023 | 131.98 | 134.76 | 131.98 | 132.56 | 1,403,710 | +0.85(+0.64%) |
Nov 14, 2023 | 130.77 | 133.04 | 130.37 | 131.71 | 1,170,068 | +2.39(+1.85%) |
Nov 13, 2023 | 127.54 | 130.56 | 127.23 | 129.33 | 1,272,559 | +1.31(+1.02%) |
Nov 10, 2023 | 126.23 | 128.69 | 125.83 | 128.02 | 1,081,102 | +2.63(+2.09%) |
Nov 09, 2023 | 126.57 | 127.55 | 124.34 | 125.39 | 1,156,454 | -0.96(-0.76%) |
Nov 08, 2023 | 126.21 | 127.85 | 125.78 | 126.35 | 942,706 | +0.29(+0.23%) |
Nov 07, 2023 | 126.00 | 126.55 | 124.88 | 126.06 | 730,476 | -0.86(-0.68%) |
Nov 06, 2023 | 128.04 | 128.56 | 125.83 | 126.92 | 1,290,694 | -1.24(-0.97%) |
Nov 03, 2023 | 125.47 | 128.75 | 125.47 | 128.16 | 1,331,996 | +3.45(+2.77%) |
Nov 02, 2023 | 125.85 | 126.72 | 123.66 | 124.71 | 1,347,054 | +0.12(+0.10%) |
Nov 01, 2023 | 122.35 | 124.62 | 122.31 | 124.59 | 1,369,812 | +2.02(+1.64%) |
Oct 31, 2023 | 120.22 | 122.86 | 119.02 | 122.57 | 1,574,992 | +2.38(+1.98%) |
Oct 30, 2023 | 123.38 | 124.32 | 119.80 | 120.19 | 1,811,942 | -2.13(-1.74%) |
Oct 27, 2023 | 121.75 | 122.91 | 120.57 | 122.32 | 1,210,700 | +0.63(+0.52%) |
Oct 26, 2023 | 121.27 | 123.02 | 120.17 | 121.69 | 1,889,463 | +0.14(+0.12%) |
Oct 25, 2023 | 123.79 | 123.97 | 120.87 | 121.55 | 1,859,961 | -2.68(-2.16%) |
Oct 24, 2023 | 124.17 | 124.91 | 123.08 | 124.24 | 1,868,570 | +0.24(+0.19%) |
Oct 23, 2023 | 124.03 | 125.59 | 122.41 | 124.00 | 1,588,585 | -0.79(-0.63%) |
Oct 20, 2023 | 129.51 | 129.85 | 124.25 | 124.79 | 2,748,559 | -5.31(-4.08%) |
Oct 19, 2023 | 136.03 | 136.62 | 129.86 | 130.10 | 1,739,357 | -5.05(-3.74%) |
Oct 18, 2023 | 135.75 | 136.81 | 134.42 | 135.15 | 1,360,042 | -2.02(-1.47%) |
Oct 17, 2023 | 135.75 | 138.49 | 135.32 | 137.16 | 1,829,875 | +0.28(+0.20%) |
Oct 16, 2023 | 136.53 | 139.23 | 136.50 | 136.88 | 1,436,575 | +1.16(+0.85%) |
Oct 13, 2023 | 138.24 | 139.65 | 134.82 | 135.72 | 1,789,331 | -3.14(-2.26%) |
Oct 12, 2023 | 138.56 | 141.12 | 137.74 | 138.86 | 1,868,463 | +0.62(+0.45%) |
Oct 11, 2023 | 134.50 | 138.91 | 134.26 | 138.24 | 2,287,598 | +4.16(+3.10%) |
Oct 10, 2023 | 133.55 | 135.99 | 133.40 | 134.08 | 1,612,625 | +0.33(+0.25%) |
Oct 09, 2023 | 128.69 | 134.25 | 128.33 | 133.75 | 1,983,498 | +4.04(+3.12%) |
Oct 06, 2023 | 128.76 | 131.59 | 128.42 | 129.71 | 1,818,805 | +0.95(+0.74%) |
Oct 05, 2023 | 129.26 | 130.53 | 126.56 | 128.76 | 1,809,711 | -1.23(-0.94%) |
Oct 04, 2023 | 127.74 | 130.40 | 127.74 | 129.99 | 1,483,013 | +2.64(+2.08%) |
Oct 03, 2023 | 127.65 | 129.99 | 125.92 | 127.34 | 1,559,668 | -1.29(-1.00%) |
Oct 02, 2023 | 126.18 | 128.86 | 126.06 | 128.63 | 2,259,205 | +1.98(+1.56%) |
Sep 29, 2023 | 126.72 | 127.11 | 124.57 | 126.65 | 3,133,519 | +1.94(+1.55%) |
Sep 28, 2023 | 111.34 | 125.77 | 111.34 | 124.72 | 7,099,274 | +19.73(+18.80%) |
Sep 27, 2023 | 106.06 | 106.68 | 104.83 | 104.98 | 1,567,103 | +0.18(+0.17%) |
Sep 26, 2023 | 106.44 | 107.22 | 104.52 | 104.80 | 1,105,630 | -2.73(-2.53%) |
Sep 25, 2023 | 107.07 | 108.82 | 107.52 | 107.53 | 1,097,243 | +0.13(+0.12%) |
Sep 22, 2023 | 105.98 | 107.66 | 105.71 | 107.40 | 865,216 | +2.23(+2.12%) |
Sep 21, 2023 | 106.15 | 106.15 | 104.25 | 105.17 | 884,751 | -1.96(-1.83%) |
Sep 20, 2023 | 107.29 | 108.76 | 107.06 | 107.13 | 1,000,578 | +0.23(+0.22%) |
Sep 19, 2023 | 106.48 | 107.09 | 106.03 | 106.90 | 801,048 | +0.27(+0.25%) |
Sep 18, 2023 | 105.60 | 106.87 | 105.08 | 106.63 | 981,256 | +0.77(+0.73%) |
Sep 15, 2023 | 107.86 | 108.27 | 105.46 | 105.86 | 1,993,026 | -2.62(-2.41%) |
Sep 14, 2023 | 107.75 | 108.56 | 106.12 | 108.48 | 1,025,834 | +1.27(+1.18%) |
Sep 13, 2023 | 106.76 | 107.99 | 106.66 | 107.21 | 1,247,234 | +0.20(+0.19%) |
Sep 12, 2023 | 106.93 | 108.09 | 106.73 | 107.01 | 737,130 | -0.41(-0.38%) |
Sep 11, 2023 | 108.08 | 108.37 | 106.78 | 107.42 | 983,695 | +0.29(+0.27%) |
Sep 08, 2023 | 108.17 | 109.00 | 106.69 | 107.13 | 1,176,612 | -1.32(-1.22%) |
Sep 07, 2023 | 110.88 | 110.93 | 107.38 | 108.45 | 1,599,000 | -3.02(-2.71%) |
Sep 06, 2023 | 112.24 | 113.85 | 110.43 | 111.47 | 987,123 | -1.08(-0.96%) |
Sep 05, 2023 | 114.15 | 114.69 | 112.01 | 112.55 | 1,367,160 | -2.65(-2.30%) |