Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 133.40 | 134.95 | 132.51 | 134.78 | 4,594,806 | +0.97(+0.72%) |
Nov 30, 2023 | 132.21 | 133.96 | 130.39 | 133.81 | 5,752,318 | +2.49(+1.90%) |
Nov 29, 2023 | 131.96 | 133.10 | 131.17 | 131.32 | 2,914,885 | -0.35(-0.27%) |
Nov 28, 2023 | 131.33 | 131.75 | 130.22 | 131.67 | 3,804,619 | +0.34(+0.26%) |
Nov 27, 2023 | 131.15 | 132.35 | 130.25 | 131.33 | 3,735,850 | -0.13(-0.10%) |
Nov 24, 2023 | 130.50 | 131.47 | 129.76 | 131.46 | 1,863,114 | +0.96(+0.74%) |
Nov 22, 2023 | 130.50 | 132.36 | 129.89 | 130.50 | 3,589,642 | -0.30(-0.23%) |
Nov 21, 2023 | 130.22 | 130.87 | 128.71 | 130.80 | 4,056,533 | +1.15(+0.89%) |
Nov 20, 2023 | 129.35 | 130.23 | 128.37 | 129.65 | 5,810,280 | -0.24(-0.18%) |
Nov 17, 2023 | 130.38 | 131.09 | 128.90 | 129.89 | 5,983,147 | -0.05(-0.04%) |
Nov 16, 2023 | 127.26 | 130.81 | 127.19 | 129.94 | 12,031,846 | -0.52(-0.40%) |
Nov 15, 2023 | 126.08 | 131.53 | 124.88 | 130.46 | 32,207,214 | +19.67(+17.75%) |
Nov 14, 2023 | 108.25 | 112.31 | 108.08 | 110.79 | 7,607,548 | +4.59(+4.32%) |
Nov 13, 2023 | 107.61 | 107.71 | 106.03 | 106.20 | 4,052,959 | -1.02(-0.95%) |
Nov 10, 2023 | 106.01 | 107.52 | 104.15 | 107.22 | 6,304,378 | +1.52(+1.44%) |
Nov 09, 2023 | 109.18 | 109.17 | 105.23 | 105.69 | 5,655,451 | -3.03(-2.79%) |
Nov 08, 2023 | 109.90 | 110.79 | 108.18 | 108.72 | 4,559,527 | -1.48(-1.35%) |
Nov 07, 2023 | 109.69 | 111.52 | 109.66 | 110.21 | 2,888,691 | +0.30(+0.27%) |
Nov 06, 2023 | 112.13 | 112.28 | 109.78 | 109.91 | 3,757,069 | -1.78(-1.59%) |
Nov 03, 2023 | 111.05 | 113.04 | 110.93 | 111.69 | 4,386,091 | +1.76(+1.60%) |
Nov 02, 2023 | 109.11 | 110.68 | 107.80 | 109.93 | 3,856,167 | +1.51(+1.40%) |
Nov 01, 2023 | 109.94 | 109.94 | 107.50 | 108.42 | 3,113,031 | -1.24(-1.13%) |
Oct 31, 2023 | 107.76 | 110.12 | 107.35 | 109.65 | 5,618,976 | +2.10(+1.95%) |
Oct 30, 2023 | 106.66 | 107.98 | 105.51 | 107.56 | 3,892,330 | +1.42(+1.34%) |
Oct 27, 2023 | 109.39 | 109.96 | 105.79 | 106.13 | 3,483,869 | -3.60(-3.28%) |
Oct 26, 2023 | 109.07 | 110.76 | 108.86 | 109.73 | 3,123,786 | +0.50(+0.46%) |
Oct 25, 2023 | 107.32 | 109.94 | 106.81 | 109.23 | 4,165,400 | +1.66(+1.55%) |
Oct 24, 2023 | 106.57 | 108.11 | 106.21 | 107.57 | 2,543,773 | +1.25(+1.17%) |
Oct 23, 2023 | 106.98 | 107.34 | 105.56 | 106.32 | 3,222,204 | -1.39(-1.30%) |
Oct 20, 2023 | 107.14 | 109.11 | 106.60 | 107.71 | 4,259,367 | +0.47(+0.43%) |
Oct 19, 2023 | 109.09 | 109.76 | 107.22 | 107.25 | 4,290,986 | -1.83(-1.68%) |
Oct 18, 2023 | 110.79 | 110.82 | 108.80 | 109.08 | 2,970,662 | -2.33(-2.09%) |
Oct 17, 2023 | 110.04 | 112.02 | 109.61 | 111.41 | 3,422,422 | +1.16(+1.05%) |
Oct 16, 2023 | 111.41 | 111.63 | 108.66 | 110.25 | 3,911,470 | -0.58(-0.53%) |
Oct 13, 2023 | 110.07 | 111.08 | 108.88 | 110.83 | 4,702,512 | +1.17(+1.07%) |
Oct 12, 2023 | 111.83 | 111.84 | 108.38 | 109.66 | 6,563,590 | +1.79(+1.66%) |
Oct 11, 2023 | 108.99 | 109.28 | 105.83 | 107.87 | 4,015,600 | -0.63(-0.58%) |
Oct 10, 2023 | 105.36 | 110.02 | 105.12 | 108.51 | 6,858,015 | +3.83(+3.66%) |
Oct 09, 2023 | 104.16 | 105.03 | 102.68 | 104.68 | 4,868,836 | +0.74(+0.71%) |
Oct 06, 2023 | 103.68 | 105.18 | 101.88 | 103.93 | 7,635,183 | -0.14(-0.13%) |
Oct 05, 2023 | 104.78 | 105.61 | 103.56 | 104.07 | 4,811,126 | -1.45(-1.38%) |
Oct 04, 2023 | 107.29 | 107.29 | 104.67 | 105.53 | 5,579,786 | -0.53(-0.50%) |
Oct 03, 2023 | 105.09 | 107.48 | 105.09 | 106.06 | 5,424,700 | +0.47(+0.44%) |