Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.73 | 120.31 | 118.98 | 120.11 | 2,719,909 | +0.81(+0.68%) |
Nov 29, 2023 | 118.17 | 120.05 | 117.84 | 119.30 | 2,021,921 | +1.55(+1.31%) |
Nov 28, 2023 | 117.32 | 117.86 | 116.79 | 117.75 | 1,980,300 | +0.62(+0.53%) |
Nov 27, 2023 | 116.39 | 117.28 | 115.94 | 117.14 | 1,685,527 | +0.44(+0.38%) |
Nov 24, 2023 | 117.49 | 117.49 | 116.43 | 116.69 | 556,648 | -0.44(-0.38%) |
Nov 22, 2023 | 117.53 | 118.06 | 116.44 | 117.14 | 2,533,988 | +0.58(+0.50%) |
Nov 21, 2023 | 116.99 | 117.24 | 116.33 | 116.55 | 1,890,743 | -0.40(-0.34%) |
Nov 20, 2023 | 115.28 | 117.21 | 115.28 | 116.96 | 1,525,607 | +1.23(+1.06%) |
Nov 17, 2023 | 115.40 | 115.88 | 114.78 | 115.73 | 1,295,257 | +1.01(+0.88%) |
Nov 16, 2023 | 116.50 | 117.07 | 113.67 | 114.71 | 1,336,788 | -0.64(-0.55%) |
Nov 15, 2023 | 114.91 | 116.08 | 114.82 | 115.35 | 2,275,183 | +0.87(+0.76%) |
Nov 14, 2023 | 114.53 | 115.14 | 113.58 | 114.49 | 1,764,758 | +1.75(+1.56%) |
Nov 13, 2023 | 112.42 | 113.12 | 112.13 | 112.73 | 1,295,137 | -0.06(-0.05%) |
Nov 10, 2023 | 112.27 | 113.18 | 111.64 | 112.79 | 1,573,139 | +1.38(+1.24%) |
Nov 09, 2023 | 112.03 | 112.52 | 111.10 | 111.41 | 1,940,834 | -0.03(-0.03%) |
Nov 08, 2023 | 110.48 | 111.81 | 109.77 | 111.44 | 1,537,857 | +1.48(+1.35%) |
Nov 07, 2023 | 109.07 | 110.11 | 108.29 | 109.96 | 1,955,477 | +1.02(+0.93%) |
Nov 06, 2023 | 108.24 | 108.99 | 107.46 | 108.94 | 1,786,364 | +1.01(+0.93%) |
Nov 03, 2023 | 110.90 | 111.49 | 106.10 | 107.94 | 2,945,614 | -1.97(-1.79%) |
Nov 02, 2023 | 107.14 | 109.96 | 107.00 | 109.90 | 1,599,169 | +3.53(+3.32%) |
Nov 01, 2023 | 106.86 | 106.86 | 103.84 | 106.37 | 3,166,633 | -2.14(-1.97%) |
Oct 31, 2023 | 108.15 | 108.77 | 107.49 | 108.51 | 1,401,836 | +0.47(+0.43%) |
Oct 30, 2023 | 108.03 | 108.48 | 106.74 | 108.04 | 1,320,655 | +0.98(+0.91%) |
Oct 27, 2023 | 109.02 | 109.02 | 106.53 | 107.07 | 1,779,748 | -2.13(-1.95%) |
Oct 26, 2023 | 109.69 | 110.69 | 109.10 | 109.20 | 2,369,098 | -0.43(-0.39%) |
Oct 25, 2023 | 113.29 | 113.29 | 108.81 | 109.63 | 3,996,247 | -4.82(-4.21%) |
Oct 24, 2023 | 114.56 | 114.96 | 112.93 | 114.44 | 1,258,097 | +0.48(+0.42%) |
Oct 23, 2023 | 113.43 | 115.25 | 113.03 | 113.96 | 1,576,157 | +0.61(+0.54%) |
Oct 20, 2023 | 115.49 | 115.67 | 113.25 | 113.35 | 2,086,626 | -2.14(-1.85%) |
Oct 19, 2023 | 115.80 | 116.90 | 114.84 | 115.49 | 1,660,583 | -0.08(-0.07%) |
Oct 18, 2023 | 116.36 | 116.50 | 115.11 | 115.57 | 1,405,248 | -0.85(-0.73%) |
Oct 17, 2023 | 116.09 | 116.82 | 115.74 | 116.42 | 1,136,702 | +0.40(+0.35%) |
Oct 16, 2023 | 116.31 | 116.43 | 114.93 | 116.02 | 1,322,310 | +0.73(+0.63%) |
Oct 13, 2023 | 116.42 | 116.67 | 114.30 | 115.28 | 954,440 | -0.57(-0.49%) |
Oct 12, 2023 | 116.42 | 116.59 | 115.26 | 115.85 | 1,363,678 | -0.10(-0.08%) |
Oct 11, 2023 | 116.31 | 116.46 | 114.80 | 115.95 | 1,412,566 | +0.22(+0.19%) |
Oct 10, 2023 | 116.40 | 117.41 | 115.33 | 115.72 | 2,077,146 | -0.71(-0.61%) |
Oct 09, 2023 | 114.40 | 116.68 | 114.39 | 116.44 | 1,288,513 | +1.72(+1.50%) |
Oct 06, 2023 | 111.47 | 114.99 | 111.02 | 114.72 | 2,271,568 | +2.47(+2.20%) |
Oct 05, 2023 | 112.97 | 113.08 | 111.36 | 112.25 | 1,129,670 | -0.40(-0.36%) |
Oct 04, 2023 | 112.17 | 113.00 | 111.22 | 112.64 | 1,742,461 | +1.02(+0.91%) |
Oct 03, 2023 | 111.33 | 112.70 | 110.90 | 111.63 | 1,719,966 | +0.45(+0.40%) |
Oct 02, 2023 | 112.21 | 112.44 | 110.82 | 111.18 | 2,272,233 | -1.51(-1.34%) |
Sep 29, 2023 | 115.03 | 115.37 | 112.18 | 112.69 | 1,731,534 | -1.75(-1.53%) |
Sep 28, 2023 | 114.47 | 115.94 | 113.73 | 114.44 | 2,458,673 | +0.60(+0.52%) |
Sep 27, 2023 | 109.93 | 115.38 | 107.90 | 113.85 | 3,471,264 | +3.70(+3.36%) |
Sep 26, 2023 | 111.36 | 111.72 | 109.82 | 110.14 | 3,213,881 | -1.59(-1.43%) |
Sep 25, 2023 | 110.39 | 111.78 | 110.80 | 111.74 | 1,706,067 | +1.37(+1.24%) |
Sep 22, 2023 | 110.30 | 111.56 | 110.30 | 110.37 | 1,315,326 | -0.35(-0.32%) |
Sep 21, 2023 | 112.45 | 112.75 | 110.53 | 110.72 | 1,916,181 | -2.29(-2.02%) |
Sep 20, 2023 | 113.96 | 114.28 | 112.96 | 113.01 | 1,650,141 | -0.49(-0.43%) |
Sep 19, 2023 | 113.33 | 113.76 | 112.59 | 113.50 | 1,549,807 | -0.16(-0.14%) |
Sep 18, 2023 | 113.32 | 114.47 | 113.32 | 113.65 | 1,901,369 | +0.33(+0.29%) |
Sep 15, 2023 | 116.28 | 116.28 | 113.08 | 113.32 | 3,511,713 | -2.90(-2.50%) |
Sep 14, 2023 | 116.95 | 117.10 | 116.06 | 116.22 | 1,514,246 | -0.35(-0.30%) |
Sep 13, 2023 | 116.76 | 117.14 | 116.10 | 116.57 | 893,172 | -0.45(-0.38%) |
Sep 12, 2023 | 117.15 | 117.38 | 116.66 | 117.02 | 990,910 | -0.13(-0.11%) |
Sep 11, 2023 | 117.78 | 117.96 | 116.53 | 117.15 | 1,087,947 | -0.63(-0.54%) |
Sep 08, 2023 | 118.00 | 118.17 | 117.49 | 117.78 | 1,012,697 | +0.34(+0.29%) |
Sep 07, 2023 | 117.69 | 118.32 | 117.25 | 117.44 | 1,081,073 | -0.18(-0.15%) |
Sep 06, 2023 | 117.78 | 118.31 | 117.16 | 117.62 | 1,176,246 | -0.98(-0.82%) |
Sep 05, 2023 | 118.61 | 119.45 | 117.97 | 118.60 | 2,023,931 | -1.01(-0.84%) |