Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 132.93 | 134.80 | 131.54 | 134.48 | 1,027,780 | +1.43(+1.07%) |
Nov 29, 2023 | 132.91 | 134.52 | 132.59 | 133.05 | 607,470 | +1.95(+1.49%) |
Nov 28, 2023 | 132.02 | 132.89 | 130.60 | 131.10 | 498,516 | -1.44(-1.08%) |
Nov 27, 2023 | 131.25 | 133.43 | 130.70 | 132.53 | 576,861 | +0.56(+0.42%) |
Nov 24, 2023 | 130.54 | 132.00 | 130.54 | 131.98 | 230,243 | +0.81(+0.62%) |
Nov 22, 2023 | 130.53 | 131.96 | 129.85 | 131.17 | 472,703 | +1.58(+1.22%) |
Nov 21, 2023 | 128.84 | 130.44 | 128.19 | 129.59 | 596,890 | -0.07(-0.05%) |
Nov 20, 2023 | 129.84 | 130.68 | 128.45 | 129.66 | 696,188 | -0.65(-0.50%) |
Nov 17, 2023 | 128.71 | 130.36 | 128.65 | 130.30 | 851,631 | +2.06(+1.61%) |
Nov 16, 2023 | 128.99 | 130.54 | 127.74 | 128.24 | 844,684 | -0.53(-0.41%) |
Nov 15, 2023 | 129.08 | 130.91 | 128.51 | 128.77 | 773,180 | -0.64(-0.49%) |
Nov 14, 2023 | 126.60 | 130.15 | 126.60 | 129.40 | 954,014 | +6.33(+5.14%) |
Nov 13, 2023 | 122.26 | 123.51 | 122.10 | 123.07 | 483,976 | -0.22(-0.18%) |
Nov 10, 2023 | 121.23 | 123.38 | 120.33 | 123.29 | 634,658 | +2.56(+2.12%) |
Nov 09, 2023 | 122.13 | 122.99 | 120.10 | 120.73 | 724,535 | -0.63(-0.52%) |
Nov 08, 2023 | 119.85 | 122.40 | 119.19 | 121.37 | 899,972 | +0.86(+0.72%) |
Nov 07, 2023 | 120.11 | 121.81 | 119.89 | 120.50 | 789,765 | +0.16(+0.13%) |
Nov 06, 2023 | 120.96 | 121.85 | 119.93 | 120.34 | 783,740 | -1.32(-1.08%) |
Nov 03, 2023 | 120.05 | 123.10 | 119.84 | 121.66 | 881,930 | +4.09(+3.48%) |
Nov 02, 2023 | 117.04 | 119.15 | 116.36 | 117.58 | 920,607 | +2.71(+2.36%) |
Nov 01, 2023 | 112.37 | 115.12 | 111.41 | 114.87 | 1,405,733 | +2.42(+2.15%) |
Oct 31, 2023 | 112.55 | 113.66 | 111.88 | 112.45 | 888,356 | +0.70(+0.63%) |
Oct 30, 2023 | 112.08 | 112.87 | 110.66 | 111.75 | 732,034 | +1.12(+1.01%) |
Oct 27, 2023 | 112.94 | 113.31 | 110.06 | 110.62 | 720,972 | -2.31(-2.05%) |
Oct 26, 2023 | 110.83 | 113.37 | 110.10 | 112.94 | 1,504,222 | +3.23(+2.95%) |
Oct 25, 2023 | 110.01 | 117.77 | 109.06 | 109.70 | 2,165,051 | -12.65(-10.34%) |
Oct 24, 2023 | 123.89 | 124.53 | 121.38 | 122.35 | 1,109,367 | +0.28(+0.23%) |
Oct 23, 2023 | 121.64 | 123.90 | 121.58 | 122.07 | 789,611 | +0.10(+0.08%) |
Oct 20, 2023 | 122.15 | 123.05 | 120.74 | 121.97 | 895,143 | +0.14(+0.11%) |
Oct 19, 2023 | 122.26 | 123.94 | 121.12 | 121.83 | 1,036,725 | -0.69(-0.57%) |
Oct 18, 2023 | 125.72 | 125.84 | 122.26 | 122.53 | 942,562 | -4.91(-3.85%) |
Oct 17, 2023 | 126.34 | 128.73 | 125.93 | 127.44 | 861,228 | -0.55(-0.43%) |
Oct 16, 2023 | 128.01 | 129.18 | 126.42 | 127.98 | 627,639 | +1.59(+1.26%) |
Oct 13, 2023 | 128.19 | 129.46 | 125.54 | 126.39 | 651,379 | -1.26(-0.99%) |
Oct 12, 2023 | 133.69 | 134.13 | 125.83 | 127.66 | 945,189 | -7.25(-5.37%) |
Oct 11, 2023 | 132.41 | 134.93 | 132.29 | 134.91 | 556,519 | +2.88(+2.18%) |
Oct 10, 2023 | 130.78 | 133.37 | 130.43 | 132.03 | 723,775 | +1.62(+1.24%) |
Oct 09, 2023 | 129.49 | 131.11 | 126.96 | 130.41 | 655,595 | -0.38(-0.29%) |
Oct 06, 2023 | 129.73 | 132.10 | 128.92 | 130.80 | 532,554 | -0.26(-0.20%) |
Oct 05, 2023 | 130.63 | 132.90 | 130.26 | 131.05 | 902,071 | +0.29(+0.22%) |
Oct 04, 2023 | 130.02 | 131.35 | 128.08 | 130.77 | 872,523 | +2.03(+1.58%) |
Oct 03, 2023 | 132.30 | 132.91 | 128.19 | 128.73 | 783,382 | -4.21(-3.17%) |
Oct 02, 2023 | 134.15 | 135.62 | 132.44 | 132.94 | 570,557 | -1.82(-1.35%) |
Sep 29, 2023 | 138.48 | 138.55 | 134.35 | 134.76 | 614,327 | -2.80(-2.04%) |
Sep 28, 2023 | 134.61 | 138.58 | 134.45 | 137.56 | 596,560 | +3.28(+2.44%) |
Sep 27, 2023 | 133.87 | 134.76 | 132.87 | 134.28 | 772,640 | +1.97(+1.49%) |
Sep 26, 2023 | 134.00 | 135.74 | 132.31 | 132.32 | 598,169 | -2.23(-1.66%) |
Sep 25, 2023 | 132.76 | 134.97 | 134.19 | 134.55 | 564,243 | +1.37(+1.03%) |
Sep 22, 2023 | 133.77 | 134.09 | 132.79 | 133.18 | 711,456 | +0.08(+0.06%) |
Sep 21, 2023 | 132.71 | 134.31 | 131.83 | 133.10 | 896,588 | -1.14(-0.85%) |
Sep 20, 2023 | 136.06 | 137.60 | 134.22 | 134.23 | 627,886 | -1.31(-0.97%) |
Sep 19, 2023 | 135.16 | 135.81 | 134.38 | 135.55 | 870,819 | -0.21(-0.15%) |
Sep 18, 2023 | 135.72 | 136.56 | 135.08 | 135.76 | 655,455 | +0.62(+0.46%) |
Sep 15, 2023 | 136.26 | 138.32 | 132.62 | 135.13 | 2,436,069 | -2.81(-2.03%) |
Sep 14, 2023 | 136.36 | 138.90 | 135.98 | 137.94 | 870,169 | +2.76(+2.04%) |
Sep 13, 2023 | 137.64 | 138.38 | 134.19 | 135.18 | 792,736 | -3.02(-2.19%) |
Sep 12, 2023 | 140.63 | 141.50 | 137.22 | 138.21 | 936,061 | -3.69(-2.60%) |
Sep 11, 2023 | 142.47 | 144.38 | 141.67 | 141.90 | 837,296 | +0.78(+0.55%) |
Sep 08, 2023 | 140.66 | 142.72 | 140.05 | 141.12 | 562,292 | -0.23(-0.16%) |
Sep 07, 2023 | 141.44 | 142.17 | 139.61 | 141.35 | 807,594 | +0.57(+0.41%) |
Sep 06, 2023 | 139.41 | 142.47 | 138.95 | 140.77 | 753,257 | +0.68(+0.49%) |
Sep 05, 2023 | 143.43 | 144.10 | 137.62 | 140.09 | 1,406,229 | -4.88(-3.37%) |