Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 127.88 | 128.80 | 126.77 | 127.52 | 721,815 | -0.38(-0.29%) |
Nov 29, 2023 | 127.29 | 129.02 | 127.29 | 127.89 | 288,528 | +1.35(+1.07%) |
Nov 28, 2023 | 127.70 | 128.12 | 126.36 | 126.54 | 231,250 | -1.19(-0.93%) |
Nov 27, 2023 | 127.41 | 128.08 | 126.47 | 127.74 | 211,256 | -0.80(-0.63%) |
Nov 24, 2023 | 127.62 | 129.28 | 127.46 | 128.54 | 67,329 | +1.04(+0.82%) |
Nov 22, 2023 | 127.97 | 128.30 | 126.94 | 127.50 | 259,132 | -0.76(-0.60%) |
Nov 21, 2023 | 128.83 | 130.33 | 128.24 | 128.26 | 323,913 | -0.76(-0.59%) |
Nov 20, 2023 | 128.82 | 130.18 | 127.72 | 129.03 | 381,474 | +0.42(+0.32%) |
Nov 17, 2023 | 127.90 | 128.64 | 126.48 | 128.61 | 386,916 | +1.83(+1.44%) |
Nov 16, 2023 | 126.92 | 127.38 | 125.00 | 126.78 | 335,603 | -0.35(-0.27%) |
Nov 15, 2023 | 128.29 | 129.99 | 126.52 | 127.13 | 409,760 | -1.26(-0.98%) |
Nov 14, 2023 | 123.89 | 128.45 | 123.88 | 128.38 | 389,037 | +7.22(+5.96%) |
Nov 13, 2023 | 119.72 | 121.47 | 118.98 | 121.16 | 289,596 | +0.47(+0.39%) |
Nov 10, 2023 | 118.52 | 120.83 | 118.08 | 120.69 | 245,995 | +2.99(+2.54%) |
Nov 09, 2023 | 119.47 | 119.47 | 117.60 | 117.70 | 241,925 | -0.82(-0.69%) |
Nov 08, 2023 | 119.57 | 119.82 | 118.23 | 118.52 | 303,586 | -0.55(-0.47%) |
Nov 07, 2023 | 118.08 | 119.86 | 117.47 | 119.07 | 250,518 | -0.99(-0.82%) |
Nov 06, 2023 | 121.91 | 121.91 | 119.14 | 120.06 | 345,444 | -2.28(-1.86%) |
Nov 03, 2023 | 118.86 | 122.95 | 118.86 | 122.34 | 444,681 | +2.63(+2.20%) |
Nov 02, 2023 | 120.56 | 123.35 | 117.00 | 119.71 | 971,807 | +4.74(+4.12%) |
Nov 01, 2023 | 113.86 | 115.12 | 112.74 | 114.97 | 524,316 | +0.83(+0.73%) |
Oct 31, 2023 | 114.44 | 114.62 | 112.83 | 114.14 | 433,948 | +0.21(+0.18%) |
Oct 30, 2023 | 114.76 | 114.76 | 112.36 | 113.93 | 466,202 | +0.66(+0.59%) |
Oct 27, 2023 | 114.91 | 114.91 | 112.56 | 113.27 | 605,309 | -1.43(-1.25%) |
Oct 26, 2023 | 112.18 | 115.71 | 112.18 | 114.70 | 416,648 | +2.71(+2.42%) |
Oct 25, 2023 | 113.33 | 113.71 | 111.57 | 111.99 | 355,800 | -2.08(-1.82%) |
Oct 24, 2023 | 113.41 | 114.97 | 113.32 | 114.07 | 269,610 | +1.14(+1.01%) |
Oct 23, 2023 | 113.22 | 114.96 | 112.39 | 112.93 | 415,103 | -1.42(-1.24%) |
Oct 20, 2023 | 116.97 | 116.97 | 113.93 | 114.34 | 599,002 | -2.39(-2.05%) |
Oct 19, 2023 | 119.04 | 119.61 | 116.13 | 116.74 | 462,963 | -2.71(-2.27%) |
Oct 18, 2023 | 119.59 | 121.09 | 118.62 | 119.45 | 397,816 | -4.33(-3.50%) |
Oct 17, 2023 | 121.14 | 124.04 | 121.12 | 123.78 | 272,542 | +1.94(+1.59%) |
Oct 16, 2023 | 121.51 | 122.92 | 120.81 | 121.84 | 286,570 | +2.04(+1.70%) |
Oct 13, 2023 | 121.62 | 122.23 | 119.51 | 119.81 | 275,179 | -0.79(-0.66%) |
Oct 12, 2023 | 123.94 | 123.94 | 119.52 | 120.60 | 343,205 | -3.21(-2.59%) |
Oct 11, 2023 | 125.16 | 126.23 | 122.84 | 123.80 | 284,023 | -1.74(-1.39%) |
Oct 10, 2023 | 123.32 | 126.46 | 123.17 | 125.54 | 465,148 | +3.02(+2.46%) |
Oct 09, 2023 | 122.35 | 123.22 | 121.14 | 122.53 | 257,749 | -0.18(-0.15%) |
Oct 06, 2023 | 121.50 | 123.54 | 121.03 | 122.70 | 504,920 | +0.85(+0.70%) |
Oct 05, 2023 | 121.99 | 123.05 | 120.06 | 121.85 | 653,688 | -0.64(-0.52%) |
Oct 04, 2023 | 121.66 | 122.88 | 119.72 | 122.50 | 639,572 | +0.72(+0.59%) |
Oct 03, 2023 | 121.80 | 123.67 | 121.00 | 121.77 | 526,464 | +0.22(+0.18%) |
Oct 02, 2023 | 122.64 | 123.22 | 120.86 | 121.56 | 514,150 | -1.79(-1.45%) |
Sep 29, 2023 | 124.84 | 125.44 | 122.75 | 123.35 | 750,851 | -0.33(-0.26%) |
Sep 28, 2023 | 122.47 | 124.41 | 121.57 | 123.67 | 373,727 | +1.06(+0.86%) |
Sep 27, 2023 | 121.69 | 123.47 | 120.80 | 122.61 | 396,022 | +2.08(+1.72%) |
Sep 26, 2023 | 119.44 | 121.88 | 119.44 | 120.54 | 640,518 | -0.98(-0.81%) |
Sep 25, 2023 | 119.80 | 121.70 | 120.58 | 121.52 | 368,375 | +1.80(+1.50%) |
Sep 22, 2023 | 120.29 | 121.12 | 119.00 | 119.72 | 420,658 | -0.03(-0.02%) |
Sep 21, 2023 | 121.61 | 121.61 | 119.55 | 119.75 | 443,447 | -3.12(-2.54%) |
Sep 20, 2023 | 125.46 | 126.49 | 122.71 | 122.86 | 283,136 | -1.50(-1.21%) |
Sep 19, 2023 | 126.23 | 126.71 | 123.51 | 124.37 | 405,726 | -1.41(-1.12%) |
Sep 18, 2023 | 126.01 | 127.54 | 125.54 | 125.78 | 282,040 | -0.14(-0.11%) |
Sep 15, 2023 | 125.63 | 126.11 | 124.12 | 125.92 | 1,397,237 | -0.45(-0.36%) |
Sep 14, 2023 | 124.60 | 126.46 | 124.03 | 126.37 | 447,954 | +3.79(+3.09%) |
Sep 13, 2023 | 122.77 | 123.29 | 121.19 | 122.58 | 492,923 | -0.57(-0.47%) |
Sep 12, 2023 | 122.38 | 124.11 | 122.38 | 123.16 | 304,558 | +0.27(+0.22%) |
Sep 11, 2023 | 124.98 | 125.77 | 122.65 | 122.89 | 385,606 | -0.71(-0.58%) |
Sep 08, 2023 | 123.78 | 125.16 | 123.12 | 123.60 | 563,041 | +0.24(+0.19%) |
Sep 07, 2023 | 125.38 | 126.28 | 122.03 | 123.37 | 751,378 | -2.88(-2.28%) |
Sep 06, 2023 | 126.01 | 127.83 | 124.37 | 126.25 | 432,734 | -0.12(-0.09%) |
Sep 05, 2023 | 129.18 | 129.89 | 126.31 | 126.36 | 616,319 | -4.93(-3.75%) |