Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 132.89 | 135.28 | 132.43 | 135.26 | 1,178,119 | +2.84(+2.15%) |
Nov 29, 2023 | 132.97 | 133.47 | 131.93 | 132.42 | 615,810 | -0.37(-0.28%) |
Nov 28, 2023 | 133.56 | 133.78 | 132.45 | 132.79 | 1,059,457 | -0.66(-0.49%) |
Nov 27, 2023 | 133.96 | 134.19 | 132.82 | 133.45 | 1,028,926 | +0.36(+0.27%) |
Nov 24, 2023 | 133.12 | 133.37 | 132.38 | 133.09 | 645,899 | +0.01(+0.01%) |
Nov 22, 2023 | 131.96 | 133.08 | 131.45 | 133.08 | 1,473,050 | +1.69(+1.28%) |
Nov 21, 2023 | 131.55 | 132.25 | 130.11 | 131.39 | 1,555,336 | -2.73(-2.03%) |
Nov 20, 2023 | 134.27 | 134.84 | 133.94 | 134.12 | 786,875 | -0.50(-0.37%) |
Nov 17, 2023 | 134.74 | 135.53 | 133.12 | 134.61 | 1,809,509 | -0.17(-0.13%) |
Nov 16, 2023 | 133.94 | 135.11 | 132.93 | 134.78 | 938,144 | +0.99(+0.74%) |
Nov 15, 2023 | 134.77 | 135.67 | 133.72 | 133.79 | 1,049,928 | -0.97(-0.72%) |
Nov 14, 2023 | 131.07 | 135.63 | 130.99 | 134.76 | 1,471,345 | +4.42(+3.39%) |
Nov 13, 2023 | 129.91 | 130.60 | 129.09 | 130.34 | 1,170,075 | +0.02(+0.02%) |
Nov 10, 2023 | 130.77 | 130.77 | 129.20 | 130.32 | 1,359,265 | +0.04(+0.03%) |
Nov 09, 2023 | 131.17 | 131.73 | 129.99 | 130.28 | 1,297,863 | -0.81(-0.62%) |
Nov 08, 2023 | 131.96 | 131.96 | 130.69 | 131.09 | 1,013,134 | -0.36(-0.27%) |
Nov 07, 2023 | 131.51 | 131.73 | 130.71 | 131.45 | 2,442,432 | -0.46(-0.35%) |
Nov 06, 2023 | 132.69 | 133.49 | 131.69 | 131.91 | 1,959,798 | -0.81(-0.61%) |
Nov 03, 2023 | 132.58 | 133.28 | 131.68 | 132.72 | 1,515,076 | +0.45(+0.34%) |
Nov 02, 2023 | 129.35 | 132.66 | 129.35 | 132.27 | 878,069 | +3.02(+2.33%) |
Nov 01, 2023 | 129.14 | 129.64 | 128.20 | 129.25 | 1,067,250 | +0.25(+0.19%) |
Oct 31, 2023 | 129.97 | 130.09 | 128.53 | 129.00 | 1,129,100 | -0.37(-0.28%) |
Oct 30, 2023 | 128.20 | 129.63 | 127.92 | 129.37 | 1,934,430 | +1.82(+1.43%) |
Oct 27, 2023 | 128.01 | 128.62 | 126.58 | 127.55 | 2,914,736 | +0.16(+0.12%) |
Oct 26, 2023 | 132.99 | 133.38 | 125.64 | 127.39 | 3,766,317 | -9.49(-6.94%) |
Oct 25, 2023 | 132.53 | 137.68 | 132.53 | 136.88 | 1,477,995 | +3.02(+2.25%) |
Oct 24, 2023 | 135.19 | 136.07 | 133.49 | 133.87 | 970,018 | -1.14(-0.84%) |
Oct 23, 2023 | 136.09 | 137.01 | 134.92 | 135.00 | 654,490 | -0.93(-0.68%) |
Oct 20, 2023 | 135.48 | 137.16 | 135.31 | 135.93 | 888,706 | +0.42(+0.31%) |
Oct 19, 2023 | 136.59 | 137.70 | 135.11 | 135.51 | 688,827 | -1.66(-1.21%) |
Oct 18, 2023 | 138.16 | 138.67 | 136.95 | 137.17 | 875,130 | -1.47(-1.06%) |
Oct 17, 2023 | 137.77 | 139.73 | 137.69 | 138.64 | 649,436 | +0.49(+0.35%) |
Oct 16, 2023 | 137.73 | 139.25 | 136.96 | 138.15 | 680,638 | +0.27(+0.20%) |
Oct 13, 2023 | 136.99 | 138.15 | 136.68 | 137.88 | 770,543 | +1.31(+0.96%) |
Oct 12, 2023 | 138.18 | 138.97 | 135.72 | 136.57 | 582,153 | -0.94(-0.68%) |
Oct 11, 2023 | 137.50 | 138.38 | 136.47 | 137.50 | 491,050 | +0.07(+0.05%) |
Oct 10, 2023 | 137.24 | 138.61 | 136.48 | 137.43 | 811,432 | +0.38(+0.28%) |
Oct 09, 2023 | 135.22 | 137.56 | 135.16 | 137.05 | 505,404 | +1.61(+1.19%) |
Oct 06, 2023 | 134.33 | 136.44 | 133.27 | 135.44 | 762,490 | +0.52(+0.38%) |
Oct 05, 2023 | 133.00 | 135.06 | 132.60 | 134.92 | 1,024,358 | +1.77(+1.33%) |
Oct 04, 2023 | 132.92 | 133.79 | 131.69 | 133.15 | 882,862 | +0.54(+0.41%) |
Oct 03, 2023 | 130.83 | 132.62 | 130.36 | 132.61 | 1,182,319 | +0.60(+0.45%) |
Oct 02, 2023 | 133.40 | 133.61 | 130.45 | 132.01 | 1,216,667 | -1.77(-1.33%) |
Sep 29, 2023 | 136.50 | 136.56 | 133.59 | 133.79 | 1,030,351 | -2.13(-1.57%) |
Sep 28, 2023 | 135.76 | 136.93 | 135.41 | 135.92 | 824,042 | +0.57(+0.42%) |
Sep 27, 2023 | 136.08 | 136.46 | 133.72 | 135.35 | 895,035 | -0.41(-0.30%) |
Sep 26, 2023 | 137.15 | 138.01 | 135.69 | 135.76 | 898,755 | -1.87(-1.36%) |
Sep 25, 2023 | 136.66 | 138.01 | 137.28 | 137.63 | 593,760 | +0.59(+0.43%) |
Sep 22, 2023 | 138.05 | 138.49 | 136.82 | 137.04 | 509,981 | -0.97(-0.70%) |
Sep 21, 2023 | 140.60 | 141.27 | 137.98 | 138.01 | 723,258 | -3.18(-2.25%) |
Sep 20, 2023 | 140.99 | 142.41 | 140.95 | 141.19 | 497,094 | +0.52(+0.37%) |
Sep 19, 2023 | 141.02 | 141.64 | 140.04 | 140.67 | 460,201 | -0.27(-0.19%) |
Sep 18, 2023 | 141.46 | 142.12 | 140.17 | 140.94 | 473,119 | -0.31(-0.22%) |
Sep 15, 2023 | 141.77 | 142.48 | 141.11 | 141.25 | 736,823 | -0.36(-0.25%) |
Sep 14, 2023 | 141.93 | 142.44 | 140.69 | 141.61 | 1,137,434 | +0.24(+0.17%) |
Sep 13, 2023 | 139.46 | 141.52 | 139.11 | 141.37 | 664,997 | +1.73(+1.24%) |
Sep 12, 2023 | 139.04 | 139.96 | 138.08 | 139.63 | 710,957 | +1.02(+0.73%) |
Sep 11, 2023 | 137.17 | 138.97 | 137.01 | 138.62 | 413,357 | +1.31(+0.95%) |
Sep 08, 2023 | 138.64 | 139.12 | 137.08 | 137.31 | 529,231 | -1.03(-0.74%) |
Sep 07, 2023 | 136.97 | 138.71 | 136.97 | 138.34 | 533,679 | +1.28(+0.93%) |
Sep 06, 2023 | 138.33 | 138.57 | 136.71 | 137.06 | 764,209 | -1.51(-1.09%) |
Sep 05, 2023 | 138.82 | 139.11 | 137.80 | 138.58 | 562,196 | -0.18(-0.13%) |