Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 125.25 | 125.25 | 123.84 | 124.92 | 2,621,918 | +0.03(+0.02%) |
Nov 29, 2023 | 126.15 | 126.15 | 124.52 | 124.89 | 1,246,285 | -0.87(-0.69%) |
Nov 28, 2023 | 127.04 | 127.04 | 125.12 | 125.76 | 1,399,784 | -1.29(-1.02%) |
Nov 27, 2023 | 126.92 | 127.77 | 126.59 | 127.05 | 1,149,537 | -0.21(-0.17%) |
Nov 24, 2023 | 127.64 | 127.83 | 126.61 | 127.27 | 560,978 | -0.43(-0.33%) |
Nov 22, 2023 | 127.67 | 128.10 | 127.29 | 127.69 | 990,120 | +0.69(+0.55%) |
Nov 21, 2023 | 127.26 | 127.62 | 126.52 | 127.00 | 993,282 | +0.12(+0.09%) |
Nov 20, 2023 | 126.70 | 127.34 | 126.07 | 126.88 | 923,969 | +0.46(+0.36%) |
Nov 17, 2023 | 127.18 | 127.25 | 126.02 | 126.43 | 1,100,258 | -0.17(-0.13%) |
Nov 16, 2023 | 125.40 | 127.20 | 125.17 | 126.59 | 1,569,732 | +1.20(+0.96%) |
Nov 15, 2023 | 126.73 | 127.02 | 125.25 | 125.40 | 1,322,207 | -0.90(-0.71%) |
Nov 14, 2023 | 124.82 | 126.77 | 124.82 | 126.30 | 1,366,950 | +2.20(+1.77%) |
Nov 13, 2023 | 124.29 | 124.56 | 123.65 | 124.10 | 1,242,472 | -0.63(-0.51%) |
Nov 10, 2023 | 123.36 | 124.86 | 122.40 | 124.73 | 1,330,053 | +1.23(+0.99%) |
Nov 09, 2023 | 124.80 | 124.87 | 123.05 | 123.50 | 1,107,648 | -0.89(-0.72%) |
Nov 08, 2023 | 124.59 | 124.84 | 124.09 | 124.40 | 1,025,181 | +0.13(+0.10%) |
Nov 07, 2023 | 125.09 | 125.16 | 123.79 | 124.27 | 1,421,755 | -0.90(-0.72%) |
Nov 06, 2023 | 125.16 | 125.48 | 124.31 | 125.17 | 1,552,943 | +0.05(+0.04%) |
Nov 03, 2023 | 123.06 | 125.62 | 122.69 | 125.12 | 1,771,745 | +2.05(+1.67%) |
Nov 02, 2023 | 121.65 | 124.52 | 121.60 | 123.07 | 1,939,249 | +2.94(+2.45%) |
Nov 01, 2023 | 120.70 | 121.30 | 118.37 | 120.13 | 2,815,312 | +0.44(+0.36%) |
Oct 31, 2023 | 119.44 | 120.19 | 118.26 | 119.69 | 2,024,995 | +0.98(+0.83%) |
Oct 30, 2023 | 119.13 | 119.47 | 118.11 | 118.71 | 1,567,178 | +0.43(+0.36%) |
Oct 27, 2023 | 117.89 | 119.09 | 117.14 | 118.29 | 2,353,725 | +0.68(+0.58%) |
Oct 26, 2023 | 119.54 | 119.80 | 117.58 | 117.60 | 1,387,973 | -1.55(-1.30%) |
Oct 25, 2023 | 118.62 | 120.08 | 118.36 | 119.15 | 995,443 | +0.40(+0.33%) |
Oct 24, 2023 | 117.94 | 119.11 | 117.73 | 118.75 | 1,395,777 | +1.14(+0.97%) |
Oct 23, 2023 | 117.96 | 118.45 | 117.33 | 117.61 | 1,510,269 | -1.18(-0.99%) |
Oct 20, 2023 | 118.85 | 119.97 | 118.49 | 118.79 | 1,583,754 | -0.60(-0.51%) |
Oct 19, 2023 | 119.32 | 120.79 | 117.67 | 119.39 | 1,919,980 | -0.43(-0.36%) |
Oct 18, 2023 | 118.31 | 120.38 | 118.19 | 119.82 | 2,059,168 | +1.53(+1.30%) |
Oct 17, 2023 | 117.89 | 118.82 | 117.72 | 118.29 | 1,279,839 | +0.98(+0.84%) |
Oct 16, 2023 | 116.41 | 117.98 | 115.98 | 117.31 | 1,643,637 | +1.56(+1.34%) |
Oct 13, 2023 | 114.87 | 115.88 | 114.41 | 115.75 | 1,366,119 | +0.62(+0.54%) |
Oct 12, 2023 | 117.50 | 117.59 | 114.58 | 115.13 | 1,808,073 | -2.11(-1.80%) |
Oct 11, 2023 | 118.04 | 118.47 | 116.48 | 117.24 | 1,742,326 | -1.97(-1.65%) |
Oct 10, 2023 | 118.34 | 119.44 | 118.27 | 119.21 | 1,659,381 | +1.45(+1.23%) |
Oct 09, 2023 | 117.56 | 117.92 | 116.22 | 117.76 | 1,857,935 | -0.55(-0.46%) |
Oct 06, 2023 | 120.21 | 120.23 | 117.05 | 118.31 | 2,132,516 | -2.36(-1.95%) |
Oct 05, 2023 | 122.36 | 122.72 | 120.48 | 120.66 | 1,252,355 | -1.67(-1.37%) |
Oct 04, 2023 | 122.05 | 122.81 | 121.19 | 122.34 | 1,394,716 | +0.53(+0.44%) |
Oct 03, 2023 | 123.18 | 123.53 | 121.30 | 121.80 | 2,120,878 | -2.05(-1.66%) |
Oct 02, 2023 | 123.33 | 124.16 | 122.57 | 123.85 | 1,984,678 | +0.12(+0.10%) |
Sep 29, 2023 | 123.62 | 124.14 | 123.06 | 123.73 | 2,643,708 | +0.85(+0.69%) |
Sep 28, 2023 | 120.52 | 123.02 | 120.36 | 122.88 | 1,739,463 | +2.08(+1.72%) |
Sep 27, 2023 | 122.81 | 123.20 | 119.97 | 120.80 | 1,941,120 | -2.01(-1.64%) |
Sep 26, 2023 | 123.04 | 123.53 | 122.26 | 122.81 | 1,515,208 | -0.95(-0.77%) |
Sep 25, 2023 | 123.32 | 123.86 | 123.11 | 123.76 | 1,058,777 | -0.03(-0.02%) |
Sep 22, 2023 | 123.44 | 124.61 | 122.90 | 123.79 | 1,549,037 | +0.31(+0.25%) |
Sep 21, 2023 | 125.61 | 125.61 | 123.31 | 123.48 | 1,507,217 | -2.34(-1.86%) |
Sep 20, 2023 | 125.84 | 127.19 | 125.40 | 125.82 | 1,451,225 | +0.28(+0.22%) |
Sep 19, 2023 | 125.73 | 126.20 | 124.61 | 125.55 | 1,312,004 | -0.79(-0.63%) |
Sep 18, 2023 | 127.01 | 128.23 | 126.01 | 126.34 | 1,266,026 | -0.42(-0.33%) |
Sep 15, 2023 | 130.69 | 130.69 | 126.61 | 126.75 | 2,606,372 | -3.66(-2.81%) |
Sep 14, 2023 | 128.57 | 131.07 | 128.13 | 130.42 | 1,673,998 | +2.59(+2.03%) |
Sep 13, 2023 | 127.11 | 127.93 | 126.67 | 127.82 | 1,450,519 | +1.00(+0.79%) |
Sep 12, 2023 | 125.17 | 127.05 | 124.71 | 126.82 | 1,148,550 | +1.31(+1.04%) |
Sep 11, 2023 | 125.44 | 126.02 | 125.06 | 125.52 | 991,315 | +0.21(+0.17%) |
Sep 08, 2023 | 126.20 | 126.65 | 125.18 | 125.31 | 736,055 | -0.65(-0.52%) |
Sep 07, 2023 | 125.67 | 126.30 | 124.72 | 125.96 | 1,410,421 | +0.31(+0.24%) |
Sep 06, 2023 | 127.06 | 127.56 | 125.43 | 125.65 | 1,726,898 | -1.78(-1.40%) |
Sep 05, 2023 | 128.30 | 128.30 | 127.42 | 127.44 | 1,449,981 | -0.95(-0.74%) |