Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 115.28 | 115.56 | 113.52 | 115.09 | 3,984,056 | +0.08(+0.07%) |
Nov 29, 2023 | 117.33 | 119.76 | 111.39 | 115.01 | 9,310,916 | -15.41(-11.82%) |
Nov 28, 2023 | 130.79 | 131.11 | 128.95 | 130.41 | 1,758,885 | -0.64(-0.49%) |
Nov 27, 2023 | 130.25 | 131.99 | 129.33 | 131.05 | 1,337,545 | +0.15(+0.11%) |
Nov 24, 2023 | 130.72 | 130.98 | 129.84 | 130.90 | 390,000 | +0.67(+0.51%) |
Nov 22, 2023 | 131.56 | 132.71 | 129.16 | 130.24 | 1,036,041 | -0.47(-0.36%) |
Nov 21, 2023 | 131.86 | 132.49 | 130.37 | 130.70 | 814,281 | -1.45(-1.09%) |
Nov 20, 2023 | 132.06 | 132.67 | 131.06 | 132.15 | 1,022,177 | +1.03(+0.78%) |
Nov 17, 2023 | 130.84 | 131.91 | 129.86 | 131.12 | 1,101,236 | +0.61(+0.47%) |
Nov 16, 2023 | 130.81 | 132.04 | 129.84 | 130.51 | 1,863,375 | -1.95(-1.47%) |
Nov 15, 2023 | 131.88 | 134.65 | 131.88 | 132.46 | 1,404,798 | +0.85(+0.65%) |
Nov 14, 2023 | 130.66 | 132.94 | 130.27 | 131.61 | 1,170,975 | +2.38(+1.85%) |
Nov 13, 2023 | 127.44 | 130.46 | 127.13 | 129.23 | 1,273,546 | +1.31(+1.02%) |
Nov 10, 2023 | 126.14 | 128.59 | 125.73 | 127.92 | 1,081,940 | +2.62(+2.09%) |
Nov 09, 2023 | 126.47 | 127.45 | 124.25 | 125.30 | 1,157,350 | -0.96(-0.76%) |
Nov 08, 2023 | 126.11 | 127.75 | 125.68 | 126.25 | 943,436 | +0.29(+0.23%) |
Nov 07, 2023 | 125.91 | 126.45 | 124.78 | 125.97 | 731,042 | -0.86(-0.68%) |
Nov 06, 2023 | 127.94 | 128.46 | 125.74 | 126.82 | 1,291,695 | -1.24(-0.97%) |
Nov 03, 2023 | 125.37 | 128.65 | 125.37 | 128.06 | 1,333,029 | +3.45(+2.77%) |
Nov 02, 2023 | 125.76 | 126.62 | 123.56 | 124.61 | 1,348,098 | +0.12(+0.10%) |
Nov 01, 2023 | 122.26 | 124.52 | 122.22 | 124.49 | 1,370,874 | +2.02(+1.65%) |
Oct 31, 2023 | 120.13 | 122.76 | 118.92 | 122.47 | 1,576,213 | +2.37(+1.98%) |
Oct 30, 2023 | 123.28 | 124.22 | 119.70 | 120.10 | 1,813,347 | -2.12(-1.74%) |
Oct 27, 2023 | 121.66 | 122.81 | 120.48 | 122.23 | 1,211,639 | +0.63(+0.52%) |
Oct 26, 2023 | 121.18 | 122.92 | 120.08 | 121.60 | 1,890,928 | +0.14(+0.11%) |
Oct 25, 2023 | 123.69 | 123.87 | 120.78 | 121.46 | 1,861,403 | -2.68(-2.16%) |
Oct 24, 2023 | 124.07 | 124.81 | 122.98 | 124.14 | 1,870,019 | +0.24(+0.19%) |
Oct 23, 2023 | 123.93 | 125.50 | 122.32 | 123.90 | 1,589,816 | -0.79(-0.63%) |
Oct 20, 2023 | 129.41 | 129.75 | 124.15 | 124.69 | 2,750,690 | -5.31(-4.08%) |
Oct 19, 2023 | 135.92 | 136.52 | 129.76 | 130.00 | 1,740,706 | -5.05(-3.74%) |
Oct 18, 2023 | 135.64 | 136.71 | 134.32 | 135.04 | 1,361,096 | -2.01(-1.47%) |
Oct 17, 2023 | 135.64 | 138.38 | 135.21 | 137.06 | 1,831,293 | +0.28(+0.20%) |
Oct 16, 2023 | 136.43 | 139.12 | 136.39 | 136.78 | 1,437,689 | +1.16(+0.85%) |
Oct 13, 2023 | 138.13 | 139.54 | 134.71 | 135.62 | 1,790,718 | -3.13(-2.26%) |
Oct 12, 2023 | 138.45 | 141.01 | 137.63 | 138.75 | 1,869,911 | +0.62(+0.45%) |
Oct 11, 2023 | 134.39 | 138.80 | 134.16 | 138.13 | 2,289,371 | +4.16(+3.10%) |
Oct 10, 2023 | 133.45 | 135.89 | 133.30 | 133.97 | 1,613,875 | +0.33(+0.25%) |
Oct 09, 2023 | 128.59 | 134.14 | 128.23 | 133.65 | 1,985,036 | +4.04(+3.12%) |
Oct 06, 2023 | 128.66 | 131.49 | 128.32 | 129.61 | 1,820,215 | +0.95(+0.74%) |
Oct 05, 2023 | 129.16 | 130.42 | 126.46 | 128.66 | 1,811,114 | -1.23(-0.94%) |
Oct 04, 2023 | 127.64 | 130.29 | 127.64 | 129.88 | 1,484,163 | +2.64(+2.08%) |
Oct 03, 2023 | 127.55 | 129.88 | 125.83 | 127.24 | 1,560,877 | -1.29(-1.00%) |
Oct 02, 2023 | 126.09 | 128.76 | 125.97 | 128.53 | 2,260,956 | +1.97(+1.56%) |
Sep 29, 2023 | 126.62 | 127.01 | 124.47 | 126.55 | 3,135,948 | +1.94(+1.55%) |
Sep 28, 2023 | 111.25 | 125.68 | 111.25 | 124.62 | 7,104,777 | +19.72(+18.80%) |
Sep 27, 2023 | 105.98 | 106.60 | 104.75 | 104.90 | 1,568,318 | +0.18(+0.17%) |
Sep 26, 2023 | 106.36 | 107.14 | 104.44 | 104.72 | 1,106,487 | -2.72(-2.53%) |
Sep 25, 2023 | 106.99 | 108.73 | 107.44 | 107.44 | 1,098,094 | +0.13(+0.12%) |
Sep 22, 2023 | 105.90 | 107.58 | 105.63 | 107.31 | 865,887 | +2.22(+2.12%) |
Sep 21, 2023 | 106.07 | 106.07 | 104.17 | 105.09 | 885,437 | -1.96(-1.83%) |
Sep 20, 2023 | 107.21 | 108.67 | 106.98 | 107.05 | 1,001,354 | +0.23(+0.21%) |
Sep 19, 2023 | 106.40 | 107.01 | 105.95 | 106.82 | 801,669 | +0.27(+0.25%) |
Sep 18, 2023 | 105.52 | 106.79 | 105.00 | 106.55 | 982,016 | +0.77(+0.73%) |
Sep 15, 2023 | 107.77 | 108.18 | 105.38 | 105.78 | 1,994,571 | -2.61(-2.41%) |
Sep 14, 2023 | 107.66 | 108.47 | 106.04 | 108.39 | 1,026,629 | +1.27(+1.18%) |
Sep 13, 2023 | 106.68 | 107.90 | 106.58 | 107.13 | 1,248,201 | +0.20(+0.19%) |
Sep 12, 2023 | 106.85 | 108.00 | 106.65 | 106.93 | 737,701 | -0.41(-0.38%) |
Sep 11, 2023 | 107.99 | 108.28 | 106.69 | 107.33 | 984,458 | +0.29(+0.27%) |
Sep 08, 2023 | 108.08 | 108.91 | 106.61 | 107.05 | 1,177,524 | -1.32(-1.22%) |
Sep 07, 2023 | 110.80 | 110.84 | 107.30 | 108.36 | 1,600,240 | -3.02(-2.71%) |
Sep 06, 2023 | 112.15 | 113.76 | 110.35 | 111.39 | 987,888 | -1.08(-0.96%) |
Sep 05, 2023 | 114.06 | 114.60 | 111.92 | 112.46 | 1,368,220 | -2.65(-2.30%) |