Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 149.68 | 150.05 | 147.16 | 149.06 | 211,928 | -0.21(-0.14%) |
Nov 29, 2023 | 146.33 | 149.55 | 146.33 | 149.27 | 400,807 | +4.81(+3.33%) |
Nov 28, 2023 | 145.27 | 146.10 | 144.35 | 144.46 | 197,841 | -0.81(-0.56%) |
Nov 27, 2023 | 144.10 | 145.96 | 143.73 | 145.27 | 217,763 | +0.86(+0.60%) |
Nov 24, 2023 | 142.76 | 145.13 | 142.76 | 144.41 | 37,761 | +0.95(+0.66%) |
Nov 22, 2023 | 145.93 | 146.26 | 143.43 | 143.46 | 202,327 | -0.25(-0.17%) |
Nov 21, 2023 | 145.14 | 145.29 | 142.59 | 143.70 | 341,634 | -1.91(-1.31%) |
Nov 20, 2023 | 141.13 | 145.63 | 139.78 | 145.62 | 313,780 | +4.18(+2.96%) |
Nov 17, 2023 | 138.30 | 141.97 | 137.44 | 141.44 | 315,051 | +4.16(+3.03%) |
Nov 16, 2023 | 138.50 | 141.20 | 137.04 | 137.28 | 142,946 | +1.18(+0.87%) |
Nov 15, 2023 | 137.22 | 139.87 | 135.70 | 136.10 | 219,967 | -1.84(-1.34%) |
Nov 14, 2023 | 132.07 | 138.01 | 131.06 | 137.94 | 413,480 | +13.34(+10.71%) |
Nov 13, 2023 | 125.59 | 125.74 | 122.82 | 124.60 | 125,810 | -1.53(-1.21%) |
Nov 10, 2023 | 122.30 | 126.39 | 120.66 | 126.12 | 220,415 | +4.35(+3.57%) |
Nov 09, 2023 | 123.66 | 123.66 | 120.91 | 121.78 | 324,783 | +1.52(+1.26%) |
Nov 08, 2023 | 114.84 | 126.49 | 114.14 | 120.26 | 150,594 | -1.89(-1.55%) |
Nov 07, 2023 | 121.21 | 122.95 | 121.20 | 122.15 | 251,845 | +0.83(+0.69%) |
Nov 06, 2023 | 122.90 | 124.79 | 121.17 | 121.32 | 264,885 | -2.58(-2.08%) |
Nov 03, 2023 | 121.54 | 124.71 | 121.54 | 123.90 | 328,002 | +6.38(+5.43%) |
Nov 02, 2023 | 117.40 | 119.15 | 116.48 | 117.52 | 332,754 | +3.45(+3.02%) |
Nov 01, 2023 | 110.04 | 114.41 | 109.81 | 114.07 | 282,154 | +3.48(+3.14%) |
Oct 31, 2023 | 109.53 | 112.51 | 108.87 | 110.60 | 320,980 | +2.03(+1.87%) |
Oct 30, 2023 | 109.28 | 110.07 | 107.53 | 108.57 | 158,056 | +0.69(+0.64%) |
Oct 27, 2023 | 108.23 | 109.61 | 106.09 | 107.87 | 163,983 | +0.12(+0.11%) |
Oct 26, 2023 | 107.23 | 109.55 | 105.89 | 107.75 | 298,291 | +2.44(+2.31%) |
Oct 25, 2023 | 108.75 | 108.75 | 105.00 | 105.32 | 237,389 | -4.34(-3.96%) |
Oct 24, 2023 | 110.05 | 111.11 | 108.78 | 109.66 | 175,403 | -0.18(-0.16%) |
Oct 23, 2023 | 108.94 | 111.75 | 108.94 | 109.83 | 173,011 | +0.08(+0.07%) |
Oct 20, 2023 | 110.20 | 112.05 | 109.07 | 109.75 | 403,092 | +0.24(+0.22%) |
Oct 19, 2023 | 112.02 | 112.47 | 108.98 | 109.52 | 250,454 | -2.13(-1.91%) |
Oct 18, 2023 | 115.24 | 115.81 | 111.60 | 111.65 | 184,263 | -4.92(-4.22%) |
Oct 17, 2023 | 115.52 | 118.70 | 115.10 | 116.57 | 171,935 | -0.39(-0.33%) |
Oct 16, 2023 | 117.47 | 118.37 | 115.20 | 116.95 | 133,769 | +0.56(+0.48%) |
Oct 13, 2023 | 116.66 | 117.51 | 115.37 | 116.39 | 134,834 | +0.09(+0.08%) |
Oct 12, 2023 | 120.73 | 120.73 | 114.47 | 116.30 | 196,293 | -5.88(-4.81%) |
Oct 11, 2023 | 121.08 | 123.25 | 120.11 | 122.18 | 184,775 | +1.34(+1.11%) |
Oct 10, 2023 | 119.98 | 122.76 | 119.90 | 120.85 | 143,807 | +1.22(+1.02%) |
Oct 09, 2023 | 118.21 | 119.73 | 113.35 | 119.63 | 158,827 | +0.14(+0.12%) |
Oct 06, 2023 | 117.23 | 120.95 | 116.13 | 119.49 | 185,033 | +0.63(+0.53%) |
Oct 05, 2023 | 118.55 | 119.91 | 118.07 | 118.86 | 180,941 | -0.30(-0.25%) |
Oct 04, 2023 | 118.63 | 120.50 | 117.59 | 119.15 | 155,057 | +1.16(+0.98%) |
Oct 03, 2023 | 120.60 | 120.78 | 116.89 | 117.99 | 178,756 | -3.76(-3.09%) |
Oct 02, 2023 | 122.62 | 124.99 | 120.71 | 121.76 | 168,710 | -1.93(-1.56%) |
Sep 29, 2023 | 124.38 | 124.77 | 122.76 | 123.69 | 239,358 | +0.53(+0.43%) |
Sep 28, 2023 | 121.07 | 124.68 | 120.72 | 123.15 | 236,934 | +2.13(+1.76%) |
Sep 27, 2023 | 121.95 | 123.63 | 120.70 | 121.03 | 168,680 | +0.58(+0.48%) |
Sep 26, 2023 | 121.98 | 123.23 | 120.28 | 120.45 | 229,312 | -2.17(-1.77%) |
Sep 25, 2023 | 122.15 | 123.45 | 122.31 | 122.62 | 160,173 | +0.47(+0.39%) |
Sep 22, 2023 | 123.84 | 124.22 | 121.50 | 122.14 | 234,695 | -0.14(-0.11%) |
Sep 21, 2023 | 123.38 | 124.24 | 121.03 | 122.28 | 351,162 | -3.37(-2.68%) |
Sep 20, 2023 | 128.51 | 129.67 | 125.55 | 125.65 | 191,738 | -1.19(-0.94%) |
Sep 19, 2023 | 127.01 | 127.62 | 125.59 | 126.84 | 297,605 | -0.30(-0.23%) |
Sep 18, 2023 | 126.32 | 129.08 | 126.25 | 127.14 | 221,169 | +0.81(+0.64%) |
Sep 15, 2023 | 130.14 | 130.35 | 124.46 | 126.32 | 573,797 | -5.88(-4.45%) |
Sep 14, 2023 | 131.86 | 133.62 | 131.41 | 132.21 | 268,091 | +1.80(+1.38%) |
Sep 13, 2023 | 134.54 | 134.84 | 128.52 | 130.40 | 388,385 | -3.98(-2.96%) |
Sep 12, 2023 | 135.08 | 137.03 | 132.86 | 134.38 | 147,390 | -1.25(-0.92%) |
Sep 11, 2023 | 137.32 | 138.42 | 135.02 | 135.64 | 128,909 | -0.24(-0.17%) |
Sep 08, 2023 | 137.33 | 138.71 | 135.53 | 135.88 | 135,328 | -1.30(-0.95%) |
Sep 07, 2023 | 136.56 | 138.17 | 134.50 | 137.18 | 218,188 | +0.02(+0.01%) |
Sep 06, 2023 | 135.34 | 137.35 | 134.48 | 137.16 | 154,076 | +2.18(+1.62%) |
Sep 05, 2023 | 142.76 | 142.76 | 132.23 | 134.98 | 386,121 | -9.55(-6.61%) |