Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.68 | 129.86 | 128.45 | 129.72 | 2,579,853 | +1.17(+0.91%) |
Nov 29, 2023 | 129.66 | 129.79 | 128.34 | 128.55 | 1,624,883 | -1.09(-0.84%) |
Nov 28, 2023 | 130.46 | 130.62 | 129.18 | 129.65 | 1,863,732 | -0.79(-0.60%) |
Nov 27, 2023 | 130.09 | 130.84 | 129.85 | 130.43 | 2,078,565 | +0.00(+0.00%) |
Nov 24, 2023 | 129.95 | 131.33 | 129.76 | 130.43 | 860,565 | +0.11(+0.08%) |
Nov 22, 2023 | 130.55 | 130.65 | 129.57 | 130.32 | 1,519,841 | +0.26(+0.20%) |
Nov 21, 2023 | 129.13 | 130.28 | 127.61 | 130.06 | 2,357,448 | +1.28(+1.00%) |
Nov 20, 2023 | 128.17 | 129.74 | 127.61 | 128.78 | 3,421,934 | +0.61(+0.47%) |
Nov 17, 2023 | 126.48 | 130.65 | 126.07 | 128.17 | 9,064,284 | +8.63(+7.22%) |
Nov 16, 2023 | 122.65 | 123.31 | 119.13 | 119.55 | 4,750,942 | -3.80(-3.08%) |
Nov 15, 2023 | 123.38 | 124.21 | 122.85 | 123.35 | 4,093,181 | -0.83(-0.67%) |
Nov 14, 2023 | 123.38 | 125.23 | 123.24 | 124.17 | 2,392,634 | +2.43(+1.99%) |
Nov 13, 2023 | 122.19 | 122.91 | 121.59 | 121.75 | 1,939,466 | -0.96(-0.79%) |
Nov 10, 2023 | 122.20 | 122.82 | 120.85 | 122.71 | 1,825,844 | +0.95(+0.78%) |
Nov 09, 2023 | 122.48 | 122.99 | 121.38 | 121.75 | 1,747,429 | -0.42(-0.34%) |
Nov 08, 2023 | 122.63 | 123.03 | 122.00 | 122.17 | 1,447,211 | -0.37(-0.30%) |
Nov 07, 2023 | 121.52 | 122.72 | 121.19 | 122.54 | 1,818,040 | +1.02(+0.84%) |
Nov 06, 2023 | 121.00 | 121.70 | 120.24 | 121.53 | 1,450,912 | +0.89(+0.73%) |
Nov 03, 2023 | 119.67 | 121.70 | 119.41 | 120.64 | 1,863,088 | +2.92(+2.48%) |
Nov 02, 2023 | 115.91 | 117.87 | 115.91 | 117.72 | 1,650,934 | +2.33(+2.02%) |
Nov 01, 2023 | 115.58 | 115.98 | 114.14 | 115.40 | 1,413,310 | +0.01(+0.01%) |
Oct 31, 2023 | 114.29 | 115.49 | 113.49 | 115.39 | 2,410,023 | +1.26(+1.11%) |
Oct 30, 2023 | 113.03 | 114.61 | 112.88 | 114.12 | 2,418,152 | +1.90(+1.69%) |
Oct 27, 2023 | 113.65 | 114.58 | 111.83 | 112.22 | 1,593,434 | -1.49(-1.31%) |
Oct 26, 2023 | 115.12 | 115.80 | 113.34 | 113.72 | 1,910,713 | -1.24(-1.08%) |
Oct 25, 2023 | 115.03 | 115.72 | 113.99 | 114.96 | 1,836,775 | -0.27(-0.23%) |
Oct 24, 2023 | 113.84 | 116.18 | 113.84 | 115.23 | 2,339,591 | +1.39(+1.22%) |
Oct 23, 2023 | 115.08 | 115.09 | 112.66 | 113.83 | 1,939,243 | -1.24(-1.08%) |
Oct 20, 2023 | 115.68 | 116.20 | 114.52 | 115.08 | 4,185,170 | -0.60(-0.52%) |
Oct 19, 2023 | 117.10 | 117.21 | 115.07 | 115.68 | 2,113,312 | -0.97(-0.84%) |
Oct 18, 2023 | 117.26 | 117.65 | 116.33 | 116.65 | 1,918,130 | -0.76(-0.64%) |
Oct 17, 2023 | 115.49 | 117.93 | 115.49 | 117.41 | 2,138,635 | +1.60(+1.38%) |
Oct 16, 2023 | 112.40 | 116.19 | 113.22 | 115.81 | 2,980,416 | +4.33(+3.88%) |
Oct 13, 2023 | 112.58 | 112.80 | 111.08 | 111.48 | 1,798,373 | -1.15(-1.02%) |
Oct 12, 2023 | 113.56 | 113.56 | 111.74 | 112.63 | 1,956,592 | -0.47(-0.41%) |
Oct 11, 2023 | 112.40 | 113.18 | 111.32 | 113.10 | 2,263,055 | +0.57(+0.50%) |
Oct 10, 2023 | 112.61 | 113.42 | 112.21 | 112.53 | 1,924,576 | +0.03(+0.03%) |
Oct 09, 2023 | 111.66 | 112.80 | 110.26 | 112.50 | 1,438,319 | +0.69(+0.61%) |
Oct 06, 2023 | 110.42 | 112.67 | 109.47 | 111.81 | 1,761,622 | +0.66(+0.59%) |
Oct 05, 2023 | 111.97 | 112.12 | 110.54 | 111.16 | 1,822,699 | -0.27(-0.24%) |
Oct 04, 2023 | 111.48 | 112.51 | 110.09 | 111.43 | 1,855,181 | +0.08(+0.07%) |
Oct 03, 2023 | 113.81 | 114.38 | 110.83 | 111.35 | 2,486,774 | -2.55(-2.24%) |
Oct 02, 2023 | 112.38 | 114.27 | 112.28 | 113.89 | 2,676,660 | +1.51(+1.35%) |
Sep 29, 2023 | 111.66 | 113.59 | 111.66 | 112.38 | 2,488,661 | +1.13(+1.02%) |
Sep 28, 2023 | 108.90 | 111.42 | 108.64 | 111.25 | 2,432,166 | +2.88(+2.65%) |
Sep 27, 2023 | 109.10 | 109.63 | 107.81 | 108.37 | 2,390,462 | -0.63(-0.58%) |
Sep 26, 2023 | 108.68 | 109.83 | 108.51 | 109.00 | 1,897,415 | -0.12(-0.11%) |
Sep 25, 2023 | 110.14 | 109.44 | 108.85 | 109.12 | 2,294,952 | -1.98(-1.78%) |
Sep 22, 2023 | 112.82 | 112.91 | 110.97 | 111.10 | 2,060,942 | -1.46(-1.30%) |
Sep 21, 2023 | 113.92 | 114.31 | 111.91 | 112.56 | 2,436,344 | -1.81(-1.58%) |
Sep 20, 2023 | 115.72 | 115.84 | 114.32 | 114.37 | 2,279,354 | -1.34(-1.16%) |
Sep 19, 2023 | 116.56 | 117.06 | 115.65 | 115.72 | 1,948,719 | -1.36(-1.16%) |
Sep 18, 2023 | 117.46 | 118.03 | 116.91 | 117.08 | 2,003,408 | -0.50(-0.42%) |
Sep 15, 2023 | 117.33 | 117.82 | 116.57 | 117.58 | 3,691,435 | +0.37(+0.31%) |
Sep 14, 2023 | 116.40 | 117.61 | 116.24 | 117.21 | 2,458,113 | +0.97(+0.84%) |
Sep 13, 2023 | 117.78 | 117.91 | 116.08 | 116.23 | 2,397,874 | -1.57(-1.33%) |
Sep 12, 2023 | 118.50 | 118.87 | 117.61 | 117.81 | 1,516,483 | +0.01(+0.01%) |
Sep 11, 2023 | 119.43 | 119.43 | 117.63 | 117.80 | 1,818,191 | -0.97(-0.81%) |
Sep 08, 2023 | 118.76 | 119.43 | 118.50 | 118.76 | 1,195,659 | -0.06(-0.05%) |
Sep 07, 2023 | 119.78 | 120.06 | 118.64 | 118.82 | 1,600,856 | -0.53(-0.44%) |
Sep 06, 2023 | 119.81 | 120.14 | 118.75 | 119.35 | 1,906,491 | -0.66(-0.55%) |
Sep 05, 2023 | 120.71 | 121.01 | 119.80 | 120.00 | 1,738,853 | -1.08(-0.90%) |