Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 118.10 | 119.93 | 118.10 | 119.86 | 345,677 | +2.06(+1.75%) |
Nov 29, 2023 | 118.19 | 118.47 | 117.62 | 117.80 | 292,101 | -0.12(-0.10%) |
Nov 28, 2023 | 118.24 | 119.04 | 117.92 | 117.92 | 297,092 | +0.06(+0.05%) |
Nov 27, 2023 | 118.09 | 118.27 | 117.48 | 117.86 | 341,804 | -0.63(-0.53%) |
Nov 24, 2023 | 118.02 | 118.69 | 117.99 | 118.49 | 192,102 | +0.53(+0.45%) |
Nov 22, 2023 | 117.34 | 118.08 | 117.02 | 117.96 | 434,223 | +0.80(+0.68%) |
Nov 21, 2023 | 116.71 | 117.38 | 116.71 | 117.16 | 364,708 | +0.14(+0.12%) |
Nov 20, 2023 | 115.99 | 117.34 | 115.90 | 117.02 | 410,762 | +1.27(+1.10%) |
Nov 17, 2023 | 116.00 | 116.33 | 115.57 | 115.75 | 399,187 | +0.08(+0.07%) |
Nov 16, 2023 | 116.04 | 116.31 | 115.38 | 115.67 | 463,149 | -0.50(-0.43%) |
Nov 15, 2023 | 116.43 | 117.10 | 116.12 | 116.17 | 497,364 | -0.01(-0.01%) |
Nov 14, 2023 | 116.44 | 116.50 | 115.75 | 116.18 | 465,122 | +0.89(+0.77%) |
Nov 13, 2023 | 114.67 | 115.99 | 114.50 | 115.29 | 521,276 | +1.33(+1.17%) |
Nov 10, 2023 | 113.25 | 114.10 | 112.91 | 113.96 | 358,084 | +1.19(+1.06%) |
Nov 09, 2023 | 113.70 | 114.24 | 112.33 | 112.77 | 453,014 | +0.01(+0.01%) |
Nov 08, 2023 | 113.10 | 113.27 | 112.00 | 112.76 | 455,496 | -0.16(-0.14%) |
Nov 07, 2023 | 112.99 | 113.09 | 112.26 | 112.92 | 442,431 | -0.20(-0.18%) |
Nov 06, 2023 | 113.85 | 113.85 | 112.82 | 113.12 | 656,799 | -0.30(-0.26%) |
Nov 03, 2023 | 113.86 | 114.47 | 113.40 | 113.42 | 622,551 | +0.59(+0.52%) |
Nov 02, 2023 | 111.41 | 112.95 | 111.41 | 112.83 | 823,096 | +2.26(+2.04%) |
Nov 01, 2023 | 110.44 | 110.88 | 109.80 | 110.57 | 747,553 | +0.71(+0.65%) |
Oct 31, 2023 | 108.14 | 109.94 | 107.87 | 109.86 | 484,579 | +2.14(+1.99%) |
Oct 30, 2023 | 107.77 | 108.24 | 106.98 | 107.72 | 582,654 | +0.47(+0.44%) |
Oct 27, 2023 | 108.10 | 108.27 | 106.88 | 107.25 | 690,350 | -0.80(-0.74%) |
Oct 26, 2023 | 107.41 | 109.11 | 107.41 | 108.05 | 804,951 | +0.32(+0.30%) |
Oct 25, 2023 | 108.92 | 109.17 | 107.58 | 107.73 | 652,453 | -0.20(-0.19%) |
Oct 24, 2023 | 109.04 | 109.06 | 107.69 | 107.93 | 528,260 | +1.12(+1.05%) |
Oct 23, 2023 | 106.62 | 108.11 | 106.44 | 106.81 | 584,519 | -0.07(-0.07%) |
Oct 20, 2023 | 108.09 | 108.58 | 106.84 | 106.88 | 606,257 | -1.37(-1.27%) |
Oct 19, 2023 | 109.18 | 109.87 | 108.12 | 108.25 | 1,393,703 | -1.06(-0.97%) |
Oct 18, 2023 | 110.03 | 110.55 | 109.06 | 109.31 | 790,203 | -0.35(-0.32%) |
Oct 17, 2023 | 108.72 | 110.91 | 108.70 | 109.66 | 1,223,590 | +0.33(+0.30%) |
Oct 16, 2023 | 109.39 | 109.57 | 108.26 | 109.33 | 582,202 | +0.67(+0.62%) |
Oct 13, 2023 | 108.78 | 109.20 | 108.25 | 108.66 | 679,693 | -0.15(-0.14%) |
Oct 12, 2023 | 110.53 | 110.53 | 107.95 | 108.81 | 673,672 | -1.35(-1.23%) |
Oct 11, 2023 | 110.02 | 110.43 | 109.44 | 110.16 | 650,956 | +0.66(+0.60%) |
Oct 10, 2023 | 109.63 | 109.87 | 108.70 | 109.50 | 1,165,516 | +0.78(+0.72%) |
Oct 09, 2023 | 107.03 | 108.77 | 106.71 | 108.72 | 1,867,896 | +4.63(+4.45%) |
Oct 06, 2023 | 102.75 | 104.70 | 102.02 | 104.09 | 355,304 | +0.93(+0.90%) |
Oct 05, 2023 | 103.36 | 103.95 | 102.81 | 103.16 | 390,292 | -0.40(-0.39%) |
Oct 04, 2023 | 103.89 | 104.00 | 102.74 | 103.56 | 424,688 | -0.45(-0.43%) |
Oct 03, 2023 | 104.43 | 105.30 | 103.83 | 104.01 | 445,109 | -0.77(-0.73%) |
Oct 02, 2023 | 105.81 | 106.03 | 104.36 | 104.78 | 554,249 | -1.19(-1.12%) |
Sep 29, 2023 | 106.44 | 106.63 | 105.57 | 105.97 | 252,904 | +0.11(+0.10%) |
Sep 28, 2023 | 106.39 | 106.95 | 105.80 | 105.86 | 563,871 | -0.53(-0.50%) |
Sep 27, 2023 | 105.66 | 106.59 | 105.44 | 106.39 | 302,017 | +0.99(+0.94%) |
Sep 26, 2023 | 105.96 | 106.31 | 105.36 | 105.40 | 383,069 | -1.17(-1.10%) |
Sep 25, 2023 | 105.82 | 106.62 | 106.24 | 106.57 | 403,292 | +0.44(+0.41%) |
Sep 22, 2023 | 107.12 | 107.29 | 106.10 | 106.13 | 880,290 | -0.99(-0.92%) |
Sep 21, 2023 | 108.39 | 108.65 | 107.05 | 107.12 | 737,516 | -1.87(-1.72%) |
Sep 20, 2023 | 110.05 | 110.49 | 108.98 | 108.99 | 363,818 | -0.42(-0.38%) |
Sep 19, 2023 | 110.06 | 110.25 | 108.92 | 109.41 | 301,046 | -0.63(-0.57%) |
Sep 18, 2023 | 109.86 | 110.88 | 109.66 | 110.04 | 242,668 | +0.22(+0.20%) |
Sep 15, 2023 | 109.99 | 110.58 | 109.44 | 109.82 | 395,644 | -0.29(-0.26%) |
Sep 14, 2023 | 109.45 | 110.17 | 109.20 | 110.11 | 632,067 | +0.62(+0.57%) |
Sep 13, 2023 | 109.71 | 110.44 | 109.18 | 109.49 | 343,548 | -0.44(-0.40%) |
Sep 12, 2023 | 109.52 | 110.22 | 109.33 | 109.93 | 760,044 | -0.58(-0.52%) |
Sep 11, 2023 | 111.81 | 111.82 | 109.76 | 110.51 | 926,658 | -1.62(-1.44%) |
Sep 08, 2023 | 113.28 | 113.31 | 111.75 | 112.13 | 391,674 | -1.19(-1.05%) |
Sep 07, 2023 | 113.17 | 113.68 | 112.63 | 113.32 | 395,830 | -0.05(-0.04%) |
Sep 06, 2023 | 114.72 | 115.09 | 113.09 | 113.37 | 336,785 | -1.46(-1.27%) |
Sep 05, 2023 | 116.21 | 116.55 | 114.77 | 114.83 | 377,740 | -1.61(-1.38%) |