Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 121.09 | 121.92 | 121.09 | 121.92 | 2,581 | +0.86(+0.71%) |
Nov 29, 2023 | 121.72 | 121.72 | 121.06 | 121.06 | 1,599 | +0.70(+0.58%) |
Nov 28, 2023 | 120.86 | 120.86 | 120.34 | 120.35 | 66,276 | -0.02(-0.01%) |
Nov 27, 2023 | 120.09 | 120.59 | 120.09 | 120.37 | 3,608 | -0.14(-0.12%) |
Nov 24, 2023 | 120.32 | 120.54 | 120.32 | 120.51 | 4,518 | +0.34(+0.28%) |
Nov 22, 2023 | 119.90 | 120.28 | 119.89 | 120.17 | 2,053 | +0.53(+0.45%) |
Nov 21, 2023 | 119.67 | 119.68 | 119.52 | 119.64 | 4,778 | -0.34(-0.28%) |
Nov 20, 2023 | 119.14 | 120.09 | 119.14 | 119.98 | 13,738 | +0.67(+0.56%) |
Nov 17, 2023 | 118.92 | 119.30 | 118.92 | 119.30 | 1,775 | +0.77(+0.65%) |
Nov 16, 2023 | 118.65 | 118.65 | 118.25 | 118.54 | 248,462 | -0.65(-0.54%) |
Nov 15, 2023 | 118.95 | 119.94 | 118.95 | 119.19 | 21,564 | +0.50(+0.42%) |
Nov 14, 2023 | 118.87 | 118.87 | 118.34 | 118.69 | 4,977 | +3.51(+3.05%) |
Nov 13, 2023 | 114.73 | 115.30 | 114.73 | 115.18 | 2,914 | -0.14(-0.12%) |
Nov 10, 2023 | 114.05 | 115.32 | 114.05 | 115.32 | 10,186 | +1.48(+1.30%) |
Nov 09, 2023 | 115.08 | 115.08 | 113.74 | 113.83 | 3,586 | -1.15(-1.00%) |
Nov 08, 2023 | 114.95 | 114.99 | 114.88 | 114.99 | 1,290 | -0.30(-0.26%) |
Nov 07, 2023 | 114.87 | 115.34 | 114.87 | 115.29 | 2,984 | +0.15(+0.13%) |
Nov 06, 2023 | 115.30 | 115.30 | 114.81 | 115.14 | 3,825 | -0.68(-0.59%) |
Nov 03, 2023 | 116.02 | 116.13 | 115.66 | 115.82 | 3,027 | +1.92(+1.68%) |
Nov 02, 2023 | 112.36 | 113.90 | 112.36 | 113.90 | 3,002 | +2.44(+2.19%) |
Nov 01, 2023 | 111.17 | 111.47 | 110.34 | 111.46 | 7,453 | +0.50(+0.45%) |
Oct 31, 2023 | 110.56 | 111.05 | 110.51 | 110.95 | 3,942 | +1.00(+0.91%) |
Oct 30, 2023 | 109.69 | 110.22 | 109.06 | 109.95 | 7,548 | +0.80(+0.73%) |
Oct 27, 2023 | 109.98 | 110.15 | 108.92 | 109.15 | 8,342 | -1.08(-0.98%) |
Oct 26, 2023 | 110.78 | 111.10 | 110.20 | 110.23 | 4,678 | -0.25(-0.22%) |
Oct 25, 2023 | 111.19 | 111.41 | 110.48 | 110.48 | 3,305 | -1.73(-1.54%) |
Oct 24, 2023 | 112.55 | 112.71 | 111.59 | 112.21 | 6,523 | +0.84(+0.75%) |
Oct 23, 2023 | 111.69 | 112.35 | 111.37 | 111.37 | 5,754 | -0.65(-0.58%) |
Oct 20, 2023 | 112.65 | 112.84 | 112.02 | 112.02 | 3,630 | -1.50(-1.32%) |
Oct 19, 2023 | 115.05 | 115.42 | 113.52 | 113.52 | 4,811 | -1.60(-1.39%) |
Oct 18, 2023 | 116.66 | 116.66 | 115.00 | 115.12 | 3,428 | -2.03(-1.74%) |
Oct 17, 2023 | 117.02 | 117.65 | 117.01 | 117.15 | 2,919 | +0.50(+0.43%) |
Oct 16, 2023 | 116.33 | 116.76 | 116.31 | 116.66 | 14,450 | +1.66(+1.45%) |
Oct 13, 2023 | 115.67 | 115.67 | 114.82 | 115.00 | 4,917 | -0.48(-0.41%) |
Oct 12, 2023 | 116.82 | 116.82 | 114.86 | 115.47 | 15,647 | -1.61(-1.38%) |
Oct 11, 2023 | 117.03 | 117.28 | 116.48 | 117.09 | 89,904 | +0.34(+0.29%) |
Oct 10, 2023 | 117.03 | 117.42 | 116.70 | 116.75 | 2,466 | +1.00(+0.86%) |
Oct 09, 2023 | 115.21 | 115.75 | 115.21 | 115.75 | 1,363 | +0.84(+0.73%) |
Oct 06, 2023 | 113.43 | 115.39 | 113.43 | 114.92 | 4,068 | +1.25(+1.10%) |
Oct 05, 2023 | 113.56 | 113.97 | 113.05 | 113.67 | 2,405 | -0.40(-0.35%) |
Oct 04, 2023 | 113.13 | 114.15 | 113.13 | 114.07 | 4,255 | +0.81(+0.72%) |
Oct 03, 2023 | 114.36 | 114.36 | 112.94 | 113.26 | 2,386 | -1.64(-1.43%) |
Oct 02, 2023 | 116.15 | 116.15 | 114.70 | 114.90 | 5,567 | -1.26(-1.08%) |
Sep 29, 2023 | 117.28 | 117.28 | 116.11 | 116.16 | 3,987 | -0.37(-0.31%) |
Sep 28, 2023 | 115.51 | 116.62 | 115.51 | 116.52 | 2,854 | +1.05(+0.91%) |
Sep 27, 2023 | 115.52 | 115.89 | 114.81 | 115.47 | 4,412 | +0.37(+0.32%) |
Sep 26, 2023 | 116.26 | 116.26 | 115.10 | 115.11 | 11,003 | -1.63(-1.40%) |
Sep 25, 2023 | 116.09 | 116.74 | 116.56 | 116.74 | 2,651 | +0.43(+0.37%) |
Sep 22, 2023 | 117.09 | 117.09 | 116.30 | 116.30 | 2,454 | -0.34(-0.30%) |
Sep 21, 2023 | 118.23 | 118.23 | 116.65 | 116.65 | 4,961 | -2.14(-1.80%) |
Sep 20, 2023 | 120.12 | 120.27 | 118.78 | 118.78 | 3,516 | -0.69(-0.58%) |
Sep 19, 2023 | 119.25 | 119.66 | 118.99 | 119.48 | 76,475 | -0.20(-0.17%) |
Sep 18, 2023 | 119.87 | 120.09 | 119.68 | 119.68 | 28,755 | -0.27(-0.22%) |
Sep 15, 2023 | 120.17 | 120.40 | 119.93 | 119.95 | 7,203 | -1.18(-0.98%) |
Sep 14, 2023 | 120.51 | 121.16 | 120.51 | 121.13 | 19,912 | +1.21(+1.01%) |
Sep 13, 2023 | 120.45 | 120.71 | 119.70 | 119.92 | 28,330 | -0.57(-0.47%) |
Sep 12, 2023 | 120.87 | 121.08 | 120.49 | 120.49 | 4,820 | -0.20(-0.16%) |
Sep 11, 2023 | 120.87 | 120.87 | 120.68 | 120.69 | 1,130 | +0.34(+0.28%) |
Sep 08, 2023 | 120.62 | 120.62 | 120.17 | 120.35 | 2,138 | +0.02(+0.01%) |
Sep 07, 2023 | 119.92 | 120.48 | 119.92 | 120.33 | 3,200 | -0.47(-0.39%) |
Sep 06, 2023 | 120.69 | 120.93 | 120.44 | 120.81 | 2,568 | -0.36(-0.30%) |
Sep 05, 2023 | 121.81 | 121.94 | 121.17 | 121.17 | 3,672 | -1.46(-1.19%) |