Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 115.44 | 115.73 | 113.69 | 115.25 | 3,978,268 | +0.08(+0.07%) |
Nov 29, 2023 | 117.50 | 119.93 | 111.56 | 115.17 | 9,297,388 | -15.43(-11.82%) |
Nov 28, 2023 | 130.98 | 131.30 | 129.13 | 130.60 | 1,756,329 | -0.64(-0.49%) |
Nov 27, 2023 | 130.44 | 132.18 | 129.51 | 131.24 | 1,335,601 | +0.15(+0.11%) |
Nov 24, 2023 | 130.91 | 131.17 | 130.03 | 131.09 | 389,433 | +0.67(+0.51%) |
Nov 22, 2023 | 131.75 | 132.91 | 129.35 | 130.43 | 1,034,536 | -0.47(-0.36%) |
Nov 21, 2023 | 132.05 | 132.68 | 130.56 | 130.89 | 813,098 | -1.45(-1.10%) |
Nov 20, 2023 | 132.25 | 132.86 | 131.25 | 132.34 | 1,020,692 | +1.03(+0.78%) |
Nov 17, 2023 | 131.03 | 132.10 | 130.04 | 131.31 | 1,099,636 | +0.61(+0.47%) |
Nov 16, 2023 | 131.00 | 132.23 | 130.03 | 130.71 | 1,860,668 | -1.95(-1.47%) |
Nov 15, 2023 | 132.07 | 134.85 | 132.07 | 132.65 | 1,402,757 | +0.85(+0.64%) |
Nov 14, 2023 | 130.85 | 133.13 | 130.46 | 131.80 | 1,169,273 | +2.39(+1.85%) |
Nov 13, 2023 | 127.63 | 130.65 | 127.31 | 129.41 | 1,271,695 | +1.31(+1.02%) |
Nov 10, 2023 | 126.32 | 128.78 | 125.91 | 128.11 | 1,080,368 | +2.63(+2.09%) |
Nov 09, 2023 | 126.66 | 127.64 | 124.43 | 125.48 | 1,155,669 | -0.96(-0.76%) |
Nov 08, 2023 | 126.30 | 127.94 | 125.86 | 126.44 | 942,066 | +0.29(+0.23%) |
Nov 07, 2023 | 126.09 | 126.63 | 124.97 | 126.15 | 729,980 | -0.86(-0.68%) |
Nov 06, 2023 | 128.13 | 128.65 | 125.92 | 127.01 | 1,289,818 | -1.24(-0.97%) |
Nov 03, 2023 | 125.55 | 128.84 | 125.55 | 128.25 | 1,331,092 | +3.46(+2.77%) |
Nov 02, 2023 | 125.94 | 126.81 | 123.74 | 124.79 | 1,346,139 | +0.12(+0.10%) |
Nov 01, 2023 | 122.43 | 124.70 | 122.39 | 124.67 | 1,368,882 | +2.02(+1.65%) |
Oct 31, 2023 | 120.31 | 122.94 | 119.10 | 122.65 | 1,573,923 | +2.38(+1.98%) |
Oct 30, 2023 | 123.46 | 124.40 | 119.88 | 120.28 | 1,810,712 | -2.13(-1.74%) |
Oct 27, 2023 | 121.83 | 122.99 | 120.66 | 122.40 | 1,209,879 | +0.63(+0.52%) |
Oct 26, 2023 | 121.36 | 123.10 | 120.26 | 121.77 | 1,888,181 | +0.14(+0.11%) |
Oct 25, 2023 | 123.87 | 124.05 | 120.95 | 121.64 | 1,858,698 | -2.69(-2.16%) |
Oct 24, 2023 | 124.25 | 124.99 | 123.16 | 124.32 | 1,867,302 | +0.24(+0.19%) |
Oct 23, 2023 | 124.11 | 125.68 | 122.49 | 124.08 | 1,587,507 | -0.79(-0.63%) |
Oct 20, 2023 | 129.59 | 129.94 | 124.33 | 124.87 | 2,746,693 | -5.31(-4.08%) |
Oct 19, 2023 | 136.12 | 136.72 | 129.94 | 130.18 | 1,738,176 | -5.05(-3.74%) |
Oct 18, 2023 | 135.84 | 136.91 | 134.51 | 135.24 | 1,359,119 | -2.02(-1.47%) |
Oct 17, 2023 | 135.84 | 138.58 | 135.41 | 137.26 | 1,828,632 | +0.28(+0.20%) |
Oct 16, 2023 | 136.63 | 139.32 | 136.59 | 136.98 | 1,435,600 | +1.16(+0.85%) |
Oct 13, 2023 | 138.34 | 139.74 | 134.91 | 135.82 | 1,788,116 | -3.14(-2.26%) |
Oct 12, 2023 | 138.65 | 141.21 | 137.84 | 138.95 | 1,867,195 | +0.62(+0.45%) |
Oct 11, 2023 | 134.59 | 139.00 | 134.35 | 138.34 | 2,286,045 | +4.17(+3.10%) |
Oct 10, 2023 | 133.64 | 136.09 | 133.49 | 134.17 | 1,611,530 | +0.33(+0.25%) |
Oct 09, 2023 | 128.78 | 134.34 | 128.42 | 133.84 | 1,982,152 | +4.05(+3.12%) |
Oct 06, 2023 | 128.85 | 131.68 | 128.51 | 129.79 | 1,817,570 | +0.95(+0.74%) |
Oct 05, 2023 | 129.34 | 130.61 | 126.64 | 128.85 | 1,808,482 | -1.23(-0.94%) |
Oct 04, 2023 | 127.83 | 130.48 | 127.83 | 130.07 | 1,482,007 | +2.65(+2.08%) |
Oct 03, 2023 | 127.74 | 130.07 | 126.01 | 127.43 | 1,558,609 | -1.29(-1.00%) |
Oct 02, 2023 | 126.27 | 128.95 | 126.15 | 128.72 | 2,257,671 | +1.98(+1.56%) |
Sep 29, 2023 | 126.81 | 127.19 | 124.65 | 126.74 | 3,131,391 | +1.94(+1.55%) |
Sep 28, 2023 | 111.42 | 125.86 | 111.42 | 124.80 | 7,094,455 | +19.75(+18.80%) |
Sep 27, 2023 | 106.13 | 106.75 | 104.91 | 105.05 | 1,566,039 | +0.18(+0.17%) |
Sep 26, 2023 | 106.51 | 107.29 | 104.59 | 104.88 | 1,104,879 | -2.73(-2.53%) |
Sep 25, 2023 | 107.14 | 108.89 | 107.59 | 107.60 | 1,096,498 | +0.13(+0.12%) |
Sep 22, 2023 | 106.05 | 107.73 | 105.78 | 107.47 | 864,629 | +2.23(+2.12%) |
Sep 21, 2023 | 106.22 | 106.22 | 104.32 | 105.24 | 884,150 | -1.96(-1.83%) |
Sep 20, 2023 | 107.36 | 108.83 | 107.13 | 107.20 | 999,899 | +0.23(+0.22%) |
Sep 19, 2023 | 106.55 | 107.17 | 106.10 | 106.97 | 800,505 | +0.27(+0.25%) |
Sep 18, 2023 | 105.67 | 106.94 | 105.15 | 106.70 | 980,590 | +0.77(+0.73%) |
Sep 15, 2023 | 107.93 | 108.34 | 105.53 | 105.93 | 1,991,673 | -2.62(-2.41%) |
Sep 14, 2023 | 107.82 | 108.63 | 106.19 | 108.55 | 1,025,138 | +1.27(+1.18%) |
Sep 13, 2023 | 106.83 | 108.06 | 106.73 | 107.28 | 1,246,387 | +0.20(+0.19%) |
Sep 12, 2023 | 107.00 | 108.16 | 106.80 | 107.08 | 736,629 | -0.41(-0.38%) |
Sep 11, 2023 | 108.15 | 108.44 | 106.85 | 107.49 | 983,028 | +0.29(+0.27%) |
Sep 08, 2023 | 108.24 | 109.07 | 106.76 | 107.20 | 1,175,813 | -1.32(-1.21%) |
Sep 07, 2023 | 110.96 | 111.00 | 107.45 | 108.52 | 1,597,915 | -3.03(-2.71%) |
Sep 06, 2023 | 112.32 | 113.92 | 110.51 | 111.55 | 986,453 | -1.08(-0.96%) |
Sep 05, 2023 | 114.22 | 114.76 | 112.09 | 112.62 | 1,366,232 | -2.66(-2.30%) |