Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 113.69 | 116.04 | 113.14 | 115.86 | 2,688,626 | +2.38(+2.10%) |
Nov 29, 2023 | 113.06 | 114.52 | 112.83 | 113.48 | 1,316,311 | +0.83(+0.73%) |
Nov 28, 2023 | 113.25 | 113.33 | 112.27 | 112.65 | 1,217,546 | -0.75(-0.66%) |
Nov 27, 2023 | 112.64 | 113.59 | 112.40 | 113.40 | 1,306,452 | +0.41(+0.36%) |
Nov 24, 2023 | 113.36 | 113.73 | 112.78 | 112.99 | 607,838 | -0.40(-0.35%) |
Nov 22, 2023 | 113.38 | 114.36 | 112.76 | 113.39 | 1,250,991 | +0.93(+0.82%) |
Nov 21, 2023 | 112.54 | 112.81 | 111.93 | 112.46 | 1,635,598 | +0.40(+0.36%) |
Nov 20, 2023 | 111.19 | 112.22 | 110.91 | 112.06 | 1,350,328 | +0.83(+0.74%) |
Nov 17, 2023 | 111.92 | 112.22 | 110.89 | 111.24 | 3,003,041 | +0.12(+0.11%) |
Nov 16, 2023 | 110.33 | 111.55 | 109.90 | 111.12 | 2,309,662 | +1.05(+0.95%) |
Nov 15, 2023 | 107.65 | 110.62 | 107.65 | 110.07 | 3,662,787 | +2.42(+2.25%) |
Nov 14, 2023 | 107.03 | 108.73 | 107.03 | 107.65 | 1,917,062 | +2.24(+2.13%) |
Nov 13, 2023 | 106.14 | 108.08 | 105.33 | 105.41 | 1,708,820 | +0.40(+0.38%) |
Nov 10, 2023 | 104.17 | 105.37 | 102.33 | 105.01 | 1,974,120 | +1.30(+1.25%) |
Nov 09, 2023 | 104.94 | 105.18 | 103.03 | 103.72 | 1,735,766 | -0.74(-0.71%) |
Nov 08, 2023 | 105.55 | 106.07 | 103.57 | 104.45 | 1,530,602 | -1.07(-1.01%) |
Nov 07, 2023 | 105.73 | 107.97 | 104.22 | 105.52 | 2,709,682 | -3.36(-3.08%) |
Nov 06, 2023 | 108.09 | 109.02 | 107.38 | 108.88 | 2,453,243 | +0.55(+0.51%) |
Nov 03, 2023 | 110.26 | 110.88 | 107.36 | 108.33 | 2,148,432 | -1.44(-1.32%) |
Nov 02, 2023 | 105.45 | 110.39 | 105.35 | 109.77 | 3,042,257 | +5.11(+4.88%) |
Nov 01, 2023 | 104.12 | 104.80 | 103.11 | 104.66 | 1,508,890 | +0.66(+0.63%) |
Oct 31, 2023 | 103.60 | 104.76 | 103.09 | 104.01 | 1,387,404 | +1.00(+0.97%) |
Oct 30, 2023 | 103.36 | 103.70 | 101.94 | 103.01 | 1,314,933 | +0.22(+0.21%) |
Oct 27, 2023 | 103.60 | 104.41 | 102.31 | 102.79 | 1,540,492 | +0.07(+0.07%) |
Oct 26, 2023 | 103.12 | 103.98 | 102.58 | 102.72 | 1,202,410 | -0.52(-0.50%) |
Oct 25, 2023 | 104.30 | 104.34 | 102.82 | 103.24 | 1,705,119 | -1.20(-1.14%) |
Oct 24, 2023 | 104.54 | 105.12 | 103.77 | 104.44 | 1,547,991 | -0.32(-0.30%) |
Oct 23, 2023 | 104.13 | 105.91 | 104.13 | 104.75 | 1,704,813 | +0.60(+0.57%) |
Oct 20, 2023 | 103.66 | 105.21 | 103.30 | 104.16 | 1,299,039 | -0.25(-0.24%) |
Oct 19, 2023 | 105.53 | 106.87 | 104.31 | 104.41 | 1,417,663 | -1.38(-1.30%) |
Oct 18, 2023 | 106.18 | 107.68 | 105.18 | 105.78 | 1,402,970 | -0.40(-0.37%) |
Oct 17, 2023 | 103.97 | 107.60 | 103.69 | 106.18 | 1,460,666 | +1.53(+1.47%) |
Oct 16, 2023 | 104.67 | 105.02 | 103.28 | 104.64 | 1,289,398 | +0.75(+0.72%) |
Oct 13, 2023 | 101.94 | 104.36 | 101.61 | 103.90 | 1,562,681 | +1.57(+1.54%) |
Oct 12, 2023 | 104.94 | 105.65 | 101.66 | 102.32 | 2,917,901 | -2.62(-2.50%) |
Oct 11, 2023 | 110.59 | 110.59 | 103.76 | 104.94 | 3,856,219 | -6.81(-6.10%) |
Oct 10, 2023 | 110.23 | 112.51 | 109.79 | 111.76 | 1,003,298 | +1.50(+1.36%) |
Oct 09, 2023 | 109.84 | 110.71 | 109.37 | 110.26 | 869,247 | -0.22(-0.20%) |
Oct 06, 2023 | 108.33 | 111.27 | 107.78 | 110.48 | 1,576,585 | +1.60(+1.47%) |
Oct 05, 2023 | 109.61 | 109.92 | 107.78 | 108.88 | 1,052,267 | -0.39(-0.36%) |
Oct 04, 2023 | 110.15 | 110.56 | 107.68 | 109.27 | 1,603,757 | -0.63(-0.57%) |
Oct 03, 2023 | 110.23 | 110.86 | 108.21 | 109.89 | 1,857,551 | -1.09(-0.99%) |
Oct 02, 2023 | 110.92 | 111.50 | 110.42 | 110.99 | 1,451,086 | -0.80(-0.71%) |
Sep 29, 2023 | 112.72 | 113.71 | 111.34 | 111.79 | 1,995,492 | -0.24(-0.21%) |
Sep 28, 2023 | 110.57 | 113.90 | 110.53 | 112.03 | 1,946,568 | +1.93(+1.75%) |
Sep 27, 2023 | 111.94 | 112.12 | 107.87 | 110.09 | 3,140,449 | -1.69(-1.51%) |
Sep 26, 2023 | 116.07 | 116.41 | 111.74 | 111.78 | 3,632,391 | -4.86(-4.17%) |
Sep 25, 2023 | 116.08 | 116.71 | 116.10 | 116.64 | 892,045 | +0.50(+0.43%) |
Sep 22, 2023 | 116.56 | 116.93 | 115.67 | 116.15 | 1,275,036 | -0.94(-0.81%) |
Sep 21, 2023 | 119.16 | 119.18 | 117.06 | 117.09 | 1,498,223 | -2.49(-2.09%) |
Sep 20, 2023 | 121.61 | 121.70 | 119.44 | 119.58 | 1,062,325 | -1.29(-1.07%) |
Sep 19, 2023 | 121.27 | 121.61 | 120.05 | 120.88 | 976,067 | -0.42(-0.34%) |
Sep 18, 2023 | 120.58 | 122.27 | 120.49 | 121.30 | 1,590,464 | +0.72(+0.59%) |
Sep 15, 2023 | 120.66 | 122.33 | 120.10 | 120.58 | 2,562,523 | -0.31(-0.26%) |
Sep 14, 2023 | 120.19 | 121.28 | 119.69 | 120.89 | 1,002,617 | +0.98(+0.82%) |
Sep 13, 2023 | 120.55 | 121.10 | 119.77 | 119.90 | 1,167,972 | -0.80(-0.66%) |
Sep 12, 2023 | 121.68 | 122.24 | 120.58 | 120.70 | 962,909 | -1.00(-0.82%) |
Sep 11, 2023 | 120.49 | 122.61 | 120.30 | 121.70 | 1,293,729 | +1.78(+1.48%) |
Sep 08, 2023 | 119.64 | 120.84 | 119.10 | 119.92 | 1,111,166 | +0.14(+0.12%) |
Sep 07, 2023 | 123.03 | 123.03 | 119.31 | 119.78 | 1,827,452 | -2.15(-1.76%) |
Sep 06, 2023 | 117.06 | 122.92 | 116.79 | 121.93 | 3,647,212 | +4.83(+4.12%) |
Sep 05, 2023 | 118.84 | 119.32 | 117.09 | 117.10 | 1,654,985 | -1.63(-1.37%) |