Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.35 | 129.53 | 128.12 | 129.40 | 2,586,419 | +1.17(+0.91%) |
Nov 29, 2023 | 129.33 | 129.46 | 128.02 | 128.22 | 1,629,019 | -1.09(-0.84%) |
Nov 28, 2023 | 130.13 | 130.28 | 128.85 | 129.32 | 1,868,476 | -0.78(-0.60%) |
Nov 27, 2023 | 129.76 | 130.51 | 129.52 | 130.10 | 2,083,855 | +0.00(+0.00%) |
Nov 24, 2023 | 129.62 | 130.99 | 129.44 | 130.10 | 862,755 | +0.11(+0.08%) |
Nov 22, 2023 | 130.22 | 130.32 | 129.25 | 129.99 | 1,523,709 | +0.26(+0.20%) |
Nov 21, 2023 | 128.80 | 129.95 | 127.29 | 129.73 | 2,363,448 | +1.28(+1.00%) |
Nov 20, 2023 | 127.85 | 129.41 | 127.29 | 128.45 | 3,430,643 | +0.61(+0.47%) |
Nov 17, 2023 | 126.16 | 130.32 | 125.75 | 127.85 | 9,087,354 | +8.60(+7.22%) |
Nov 16, 2023 | 122.34 | 122.99 | 118.83 | 119.24 | 4,763,034 | -3.79(-3.08%) |
Nov 15, 2023 | 123.06 | 123.90 | 122.54 | 123.03 | 4,103,599 | -0.82(-0.66%) |
Nov 14, 2023 | 123.06 | 124.91 | 122.92 | 123.86 | 2,398,724 | +2.42(+1.99%) |
Nov 13, 2023 | 121.88 | 122.60 | 121.28 | 121.44 | 1,944,402 | -0.96(-0.79%) |
Nov 10, 2023 | 121.89 | 122.51 | 120.54 | 122.40 | 1,830,491 | +0.95(+0.78%) |
Nov 09, 2023 | 122.17 | 122.68 | 121.07 | 121.45 | 1,751,877 | -0.42(-0.34%) |
Nov 08, 2023 | 122.32 | 122.72 | 121.69 | 121.86 | 1,450,894 | -0.37(-0.30%) |
Nov 07, 2023 | 121.21 | 122.40 | 120.88 | 122.23 | 1,822,668 | +1.01(+0.84%) |
Nov 06, 2023 | 120.69 | 121.40 | 119.94 | 121.22 | 1,454,605 | +0.88(+0.73%) |
Nov 03, 2023 | 119.36 | 121.40 | 119.10 | 120.33 | 1,867,830 | +2.91(+2.48%) |
Nov 02, 2023 | 115.62 | 117.58 | 115.62 | 117.43 | 1,655,136 | +2.32(+2.02%) |
Nov 01, 2023 | 115.28 | 115.69 | 113.85 | 115.10 | 1,416,907 | +0.01(+0.01%) |
Oct 31, 2023 | 114.00 | 115.19 | 113.20 | 115.09 | 2,416,156 | +1.26(+1.11%) |
Oct 30, 2023 | 112.74 | 114.32 | 112.59 | 113.83 | 2,424,307 | +1.90(+1.69%) |
Oct 27, 2023 | 113.36 | 114.29 | 111.54 | 111.94 | 1,597,490 | -1.49(-1.31%) |
Oct 26, 2023 | 114.83 | 115.50 | 113.05 | 113.43 | 1,915,576 | -1.24(-1.08%) |
Oct 25, 2023 | 114.74 | 115.43 | 113.70 | 114.67 | 1,841,449 | -0.27(-0.23%) |
Oct 24, 2023 | 113.56 | 115.89 | 113.56 | 114.94 | 2,345,546 | +1.39(+1.22%) |
Oct 23, 2023 | 114.79 | 114.80 | 112.38 | 113.55 | 1,944,178 | -1.24(-1.08%) |
Oct 20, 2023 | 115.38 | 115.91 | 114.23 | 114.79 | 4,195,822 | -0.60(-0.52%) |
Oct 19, 2023 | 116.80 | 116.91 | 114.78 | 115.38 | 2,118,691 | -0.97(-0.84%) |
Oct 18, 2023 | 116.96 | 117.35 | 116.03 | 116.35 | 1,923,011 | -0.75(-0.64%) |
Oct 17, 2023 | 115.19 | 117.64 | 115.19 | 117.11 | 2,144,078 | +1.60(+1.38%) |
Oct 16, 2023 | 112.12 | 115.90 | 112.93 | 115.51 | 2,988,002 | +4.32(+3.88%) |
Oct 13, 2023 | 112.30 | 112.51 | 110.80 | 111.19 | 1,802,950 | -1.15(-1.02%) |
Oct 12, 2023 | 113.27 | 113.27 | 111.46 | 112.34 | 1,961,572 | -0.47(-0.41%) |
Oct 11, 2023 | 112.12 | 112.89 | 111.04 | 112.81 | 2,268,814 | +0.57(+0.50%) |
Oct 10, 2023 | 112.33 | 113.13 | 111.93 | 112.25 | 1,929,474 | +0.03(+0.03%) |
Oct 09, 2023 | 111.37 | 112.51 | 109.98 | 112.22 | 1,441,980 | +0.68(+0.61%) |
Oct 06, 2023 | 110.14 | 112.39 | 109.19 | 111.53 | 1,766,105 | +0.66(+0.59%) |
Oct 05, 2023 | 111.69 | 111.84 | 110.26 | 110.88 | 1,827,338 | -0.27(-0.24%) |
Oct 04, 2023 | 111.19 | 112.23 | 109.81 | 111.14 | 1,859,903 | +0.08(+0.07%) |
Oct 03, 2023 | 113.52 | 114.09 | 110.55 | 111.06 | 2,493,104 | -2.54(-2.24%) |
Oct 02, 2023 | 112.10 | 113.98 | 112.00 | 113.61 | 2,683,472 | +1.51(+1.35%) |
Sep 29, 2023 | 111.37 | 113.30 | 111.37 | 112.10 | 2,494,995 | +1.13(+1.02%) |
Sep 28, 2023 | 108.62 | 111.13 | 108.36 | 110.97 | 2,438,356 | +2.87(+2.65%) |
Sep 27, 2023 | 108.82 | 109.35 | 107.53 | 108.10 | 2,396,546 | -0.63(-0.58%) |
Sep 26, 2023 | 108.41 | 109.55 | 108.23 | 108.72 | 1,902,245 | -0.12(-0.11%) |
Sep 25, 2023 | 109.86 | 109.16 | 108.57 | 108.84 | 2,300,793 | -1.97(-1.78%) |
Sep 22, 2023 | 112.53 | 112.62 | 110.69 | 110.82 | 2,066,187 | -1.46(-1.30%) |
Sep 21, 2023 | 113.64 | 114.02 | 111.62 | 112.28 | 2,442,545 | -1.81(-1.58%) |
Sep 20, 2023 | 115.43 | 115.55 | 114.03 | 114.08 | 2,285,155 | -1.34(-1.16%) |
Sep 19, 2023 | 116.27 | 116.76 | 115.35 | 115.42 | 1,953,679 | -1.36(-1.16%) |
Sep 18, 2023 | 117.16 | 117.73 | 116.61 | 116.78 | 2,008,507 | -0.50(-0.42%) |
Sep 15, 2023 | 117.03 | 117.52 | 116.28 | 117.28 | 3,700,830 | +0.37(+0.31%) |
Sep 14, 2023 | 116.11 | 117.31 | 115.95 | 116.91 | 2,464,370 | +0.97(+0.84%) |
Sep 13, 2023 | 117.49 | 117.61 | 115.79 | 115.94 | 2,403,977 | -1.57(-1.33%) |
Sep 12, 2023 | 118.20 | 118.57 | 117.31 | 117.51 | 1,520,343 | +0.01(+0.01%) |
Sep 11, 2023 | 119.12 | 119.12 | 117.33 | 117.50 | 1,822,819 | -0.96(-0.81%) |
Sep 08, 2023 | 118.46 | 119.12 | 118.20 | 118.46 | 1,198,703 | -0.06(-0.05%) |
Sep 07, 2023 | 119.48 | 119.76 | 118.33 | 118.52 | 1,604,930 | -0.53(-0.44%) |
Sep 06, 2023 | 119.51 | 119.84 | 118.45 | 119.04 | 1,911,343 | -0.66(-0.55%) |
Sep 05, 2023 | 120.40 | 120.70 | 119.50 | 119.70 | 1,743,279 | -1.08(-0.90%) |