Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 149.62 | 149.99 | 147.10 | 149.00 | 212,012 | -0.21(-0.14%) |
Nov 29, 2023 | 146.27 | 149.49 | 146.27 | 149.21 | 400,966 | +4.81(+3.33%) |
Nov 28, 2023 | 145.21 | 146.04 | 144.29 | 144.40 | 197,919 | -0.81(-0.56%) |
Nov 27, 2023 | 144.04 | 145.90 | 143.68 | 145.21 | 217,850 | +0.86(+0.60%) |
Nov 24, 2023 | 142.71 | 145.07 | 142.71 | 144.35 | 37,776 | +0.95(+0.66%) |
Nov 22, 2023 | 145.88 | 146.20 | 143.37 | 143.40 | 202,407 | -0.25(-0.17%) |
Nov 21, 2023 | 145.08 | 145.23 | 142.53 | 143.65 | 341,769 | -1.91(-1.31%) |
Nov 20, 2023 | 141.07 | 145.57 | 139.73 | 145.56 | 313,904 | +4.18(+2.96%) |
Nov 17, 2023 | 138.24 | 141.91 | 137.38 | 141.38 | 315,176 | +4.16(+3.03%) |
Nov 16, 2023 | 138.44 | 141.14 | 136.99 | 137.22 | 143,002 | +1.18(+0.87%) |
Nov 15, 2023 | 137.16 | 139.82 | 135.64 | 136.04 | 220,055 | -1.84(-1.34%) |
Nov 14, 2023 | 132.01 | 137.96 | 131.00 | 137.89 | 413,644 | +13.34(+10.71%) |
Nov 13, 2023 | 125.54 | 125.69 | 122.77 | 124.55 | 125,860 | -1.53(-1.21%) |
Nov 10, 2023 | 122.25 | 126.34 | 120.61 | 126.08 | 220,502 | +4.35(+3.57%) |
Nov 09, 2023 | 123.61 | 123.61 | 120.86 | 121.73 | 324,911 | +1.52(+1.26%) |
Nov 08, 2023 | 114.80 | 126.44 | 114.10 | 120.21 | 150,654 | -1.89(-1.55%) |
Nov 07, 2023 | 121.17 | 122.90 | 121.16 | 122.11 | 251,945 | +0.83(+0.69%) |
Nov 06, 2023 | 122.85 | 124.74 | 121.12 | 121.27 | 264,990 | -2.57(-2.08%) |
Nov 03, 2023 | 121.49 | 124.66 | 121.49 | 123.85 | 328,132 | +6.38(+5.43%) |
Nov 02, 2023 | 117.35 | 119.11 | 116.43 | 117.47 | 332,886 | +3.44(+3.02%) |
Nov 01, 2023 | 110.00 | 114.36 | 109.76 | 114.03 | 282,266 | +3.47(+3.14%) |
Oct 31, 2023 | 109.48 | 112.47 | 108.83 | 110.55 | 321,107 | +2.03(+1.87%) |
Oct 30, 2023 | 109.23 | 110.03 | 107.48 | 108.52 | 158,119 | +0.69(+0.64%) |
Oct 27, 2023 | 108.19 | 109.57 | 106.05 | 107.83 | 164,048 | +0.12(+0.11%) |
Oct 26, 2023 | 107.19 | 109.51 | 105.85 | 107.71 | 298,409 | +2.44(+2.31%) |
Oct 25, 2023 | 108.71 | 108.71 | 104.95 | 105.28 | 237,483 | -4.34(-3.96%) |
Oct 24, 2023 | 110.01 | 111.07 | 108.74 | 109.61 | 175,472 | -0.18(-0.16%) |
Oct 23, 2023 | 108.90 | 111.70 | 108.90 | 109.79 | 173,079 | +0.08(+0.07%) |
Oct 20, 2023 | 110.16 | 112.01 | 109.02 | 109.71 | 403,252 | +0.24(+0.22%) |
Oct 19, 2023 | 111.98 | 112.42 | 108.93 | 109.47 | 250,553 | -2.13(-1.91%) |
Oct 18, 2023 | 115.19 | 115.76 | 111.55 | 111.60 | 184,336 | -4.92(-4.22%) |
Oct 17, 2023 | 115.47 | 118.66 | 115.06 | 116.52 | 172,004 | -0.39(-0.33%) |
Oct 16, 2023 | 117.42 | 118.32 | 115.15 | 116.91 | 133,822 | +0.56(+0.49%) |
Oct 13, 2023 | 116.61 | 117.46 | 115.32 | 116.34 | 134,887 | +0.09(+0.08%) |
Oct 12, 2023 | 120.68 | 120.68 | 114.42 | 116.25 | 196,371 | -5.88(-4.82%) |
Oct 11, 2023 | 121.04 | 123.20 | 120.07 | 122.14 | 184,848 | +1.34(+1.11%) |
Oct 10, 2023 | 119.94 | 122.71 | 119.85 | 120.80 | 143,864 | +1.22(+1.02%) |
Oct 09, 2023 | 118.17 | 119.68 | 113.30 | 119.58 | 158,890 | +0.14(+0.12%) |
Oct 06, 2023 | 117.19 | 120.91 | 116.09 | 119.44 | 185,107 | +0.63(+0.53%) |
Oct 05, 2023 | 118.50 | 119.86 | 118.03 | 118.81 | 181,013 | -0.30(-0.25%) |
Oct 04, 2023 | 118.58 | 120.45 | 117.54 | 119.11 | 155,119 | +1.16(+0.98%) |
Oct 03, 2023 | 120.55 | 120.73 | 116.84 | 117.95 | 178,827 | -3.76(-3.09%) |
Oct 02, 2023 | 122.57 | 124.94 | 120.66 | 121.71 | 168,777 | -1.93(-1.56%) |
Sep 29, 2023 | 124.33 | 124.72 | 122.71 | 123.64 | 239,453 | +0.53(+0.43%) |
Sep 28, 2023 | 121.03 | 124.64 | 120.67 | 123.11 | 237,028 | +2.13(+1.76%) |
Sep 27, 2023 | 121.90 | 123.58 | 120.65 | 120.98 | 168,747 | +0.58(+0.48%) |
Sep 26, 2023 | 121.94 | 123.18 | 120.23 | 120.40 | 229,403 | -2.17(-1.77%) |
Sep 25, 2023 | 122.11 | 123.40 | 122.26 | 122.57 | 160,237 | +0.47(+0.39%) |
Sep 22, 2023 | 123.79 | 124.17 | 121.45 | 122.09 | 234,788 | -0.14(-0.11%) |
Sep 21, 2023 | 123.33 | 124.19 | 120.99 | 122.23 | 351,302 | -3.37(-2.68%) |
Sep 20, 2023 | 128.46 | 129.62 | 125.50 | 125.60 | 191,814 | -1.19(-0.94%) |
Sep 19, 2023 | 126.96 | 127.57 | 125.55 | 126.79 | 297,723 | -0.30(-0.23%) |
Sep 18, 2023 | 126.27 | 129.03 | 126.20 | 127.08 | 221,257 | +0.81(+0.64%) |
Sep 15, 2023 | 130.08 | 130.30 | 124.41 | 126.27 | 574,025 | -5.88(-4.45%) |
Sep 14, 2023 | 131.81 | 133.57 | 131.36 | 132.15 | 268,198 | +1.80(+1.38%) |
Sep 13, 2023 | 134.49 | 134.79 | 128.47 | 130.35 | 388,539 | -3.98(-2.96%) |
Sep 12, 2023 | 135.02 | 136.98 | 132.81 | 134.33 | 147,449 | -1.26(-0.93%) |
Sep 11, 2023 | 137.26 | 138.37 | 134.96 | 135.59 | 128,960 | -0.24(-0.17%) |
Sep 08, 2023 | 137.27 | 138.65 | 135.48 | 135.82 | 135,382 | -1.30(-0.95%) |
Sep 07, 2023 | 136.50 | 138.11 | 134.45 | 137.13 | 218,274 | +0.02(+0.01%) |
Sep 06, 2023 | 135.29 | 137.29 | 134.43 | 137.11 | 154,137 | +2.18(+1.62%) |
Sep 05, 2023 | 142.71 | 142.71 | 132.18 | 134.92 | 386,274 | -9.55(-6.61%) |