Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 136.40 | 137.53 | 136.09 | 137.39 | 1,057,827 | +1.21(+0.89%) |
Nov 29, 2023 | 134.56 | 136.69 | 133.84 | 136.19 | 1,315,332 | +2.90(+2.18%) |
Nov 28, 2023 | 132.70 | 133.37 | 131.32 | 133.28 | 1,192,757 | +0.52(+0.39%) |
Nov 27, 2023 | 130.86 | 132.86 | 130.33 | 132.77 | 1,222,049 | +1.04(+0.79%) |
Nov 24, 2023 | 130.78 | 132.05 | 129.78 | 131.73 | 323,989 | +1.22(+0.93%) |
Nov 22, 2023 | 129.69 | 130.73 | 128.79 | 130.51 | 699,524 | +1.27(+0.98%) |
Nov 21, 2023 | 128.86 | 129.64 | 128.37 | 129.24 | 748,524 | -0.14(-0.11%) |
Nov 20, 2023 | 128.76 | 130.24 | 127.81 | 129.38 | 692,581 | +0.63(+0.49%) |
Nov 17, 2023 | 128.41 | 128.76 | 126.54 | 128.74 | 857,483 | +2.04(+1.61%) |
Nov 16, 2023 | 125.84 | 127.02 | 125.04 | 126.70 | 977,398 | +0.58(+0.46%) |
Nov 15, 2023 | 124.53 | 129.02 | 124.11 | 126.13 | 1,093,895 | +1.49(+1.19%) |
Nov 14, 2023 | 118.69 | 125.18 | 118.69 | 124.64 | 965,948 | +7.87(+6.74%) |
Nov 13, 2023 | 116.38 | 118.14 | 116.20 | 116.77 | 919,885 | -0.65(-0.56%) |
Nov 10, 2023 | 116.05 | 117.71 | 114.70 | 117.43 | 679,621 | +2.10(+1.82%) |
Nov 09, 2023 | 118.15 | 118.50 | 114.86 | 115.33 | 732,300 | -1.59(-1.36%) |
Nov 08, 2023 | 114.55 | 117.02 | 114.45 | 116.91 | 794,663 | +1.41(+1.22%) |
Nov 07, 2023 | 113.01 | 119.01 | 113.01 | 115.51 | 1,294,786 | -3.43(-2.88%) |
Nov 06, 2023 | 119.95 | 120.81 | 118.24 | 118.93 | 984,577 | -0.92(-0.77%) |
Nov 03, 2023 | 115.93 | 120.95 | 115.39 | 119.86 | 1,126,619 | +5.34(+4.66%) |
Nov 02, 2023 | 113.45 | 115.08 | 113.27 | 114.52 | 857,040 | +2.53(+2.26%) |
Nov 01, 2023 | 112.68 | 112.68 | 109.75 | 111.99 | 914,938 | -1.48(-1.30%) |
Oct 31, 2023 | 113.92 | 114.16 | 112.94 | 113.47 | 812,634 | +0.23(+0.20%) |
Oct 30, 2023 | 113.15 | 115.27 | 111.13 | 113.24 | 962,520 | +0.77(+0.69%) |
Oct 27, 2023 | 115.20 | 115.68 | 111.96 | 112.46 | 632,311 | -2.38(-2.07%) |
Oct 26, 2023 | 111.47 | 115.45 | 111.47 | 114.84 | 931,744 | +3.61(+3.24%) |
Oct 25, 2023 | 113.73 | 114.57 | 111.02 | 111.24 | 717,441 | -3.18(-2.78%) |
Oct 24, 2023 | 112.25 | 115.25 | 111.49 | 114.42 | 781,185 | +3.02(+2.71%) |
Oct 23, 2023 | 112.44 | 113.83 | 111.34 | 111.39 | 724,541 | -2.09(-1.84%) |
Oct 20, 2023 | 114.87 | 115.77 | 113.38 | 113.48 | 744,548 | -1.41(-1.23%) |
Oct 19, 2023 | 116.94 | 118.31 | 114.68 | 114.89 | 695,854 | -2.59(-2.20%) |
Oct 18, 2023 | 118.27 | 118.66 | 116.54 | 117.48 | 674,909 | -2.89(-2.40%) |
Oct 17, 2023 | 117.32 | 121.24 | 117.32 | 120.37 | 599,954 | +1.73(+1.46%) |
Oct 16, 2023 | 119.44 | 120.73 | 117.70 | 118.63 | 690,242 | +0.98(+0.84%) |
Oct 13, 2023 | 119.73 | 120.89 | 117.42 | 117.65 | 763,066 | -1.31(-1.10%) |
Oct 12, 2023 | 122.89 | 122.89 | 117.70 | 118.96 | 634,629 | -3.26(-2.67%) |
Oct 11, 2023 | 120.87 | 122.80 | 120.74 | 122.22 | 571,381 | +1.02(+0.84%) |
Oct 10, 2023 | 119.95 | 122.95 | 119.49 | 121.19 | 763,917 | +2.05(+1.72%) |
Oct 09, 2023 | 117.49 | 119.84 | 115.92 | 119.15 | 726,546 | +0.63(+0.53%) |
Oct 06, 2023 | 117.94 | 120.27 | 116.49 | 118.52 | 745,141 | +0.03(+0.03%) |
Oct 05, 2023 | 119.20 | 120.29 | 116.85 | 118.49 | 738,934 | -1.52(-1.26%) |
Oct 04, 2023 | 120.78 | 120.78 | 118.29 | 120.00 | 1,017,501 | +0.87(+0.73%) |
Oct 03, 2023 | 118.26 | 121.33 | 118.01 | 119.14 | 1,253,848 | -0.43(-0.36%) |
Oct 02, 2023 | 123.11 | 124.04 | 119.01 | 119.57 | 1,026,973 | -4.06(-3.28%) |
Sep 29, 2023 | 125.03 | 126.29 | 123.50 | 123.63 | 889,354 | -0.86(-0.69%) |
Sep 28, 2023 | 121.25 | 125.68 | 120.87 | 124.48 | 984,873 | +3.04(+2.51%) |
Sep 27, 2023 | 119.31 | 122.28 | 118.33 | 121.44 | 1,010,542 | +3.13(+2.65%) |
Sep 26, 2023 | 120.48 | 121.44 | 118.28 | 118.31 | 1,119,356 | -3.70(-3.03%) |
Sep 25, 2023 | 121.43 | 122.44 | 121.83 | 122.01 | 735,454 | -0.02(-0.02%) |
Sep 22, 2023 | 123.85 | 125.34 | 121.98 | 122.03 | 743,187 | -1.43(-1.16%) |
Sep 21, 2023 | 125.05 | 125.05 | 123.44 | 123.46 | 1,128,317 | -2.60(-2.06%) |
Sep 20, 2023 | 126.93 | 129.07 | 125.67 | 126.06 | 800,006 | -0.30(-0.24%) |
Sep 19, 2023 | 126.06 | 128.40 | 125.70 | 126.36 | 942,670 | -0.69(-0.54%) |
Sep 18, 2023 | 126.38 | 127.14 | 125.06 | 127.06 | 1,002,879 | +0.75(+0.59%) |
Sep 15, 2023 | 126.89 | 128.55 | 125.91 | 126.31 | 1,231,352 | -0.63(-0.50%) |
Sep 14, 2023 | 124.58 | 126.97 | 123.24 | 126.94 | 1,116,731 | +4.64(+3.79%) |
Sep 13, 2023 | 123.73 | 123.82 | 121.25 | 122.30 | 1,580,919 | -1.79(-1.44%) |
Sep 12, 2023 | 123.75 | 125.17 | 122.99 | 124.09 | 1,106,940 | +0.00(+0.00%) |
Sep 11, 2023 | 124.02 | 125.41 | 123.63 | 124.09 | 911,691 | +1.42(+1.16%) |
Sep 08, 2023 | 123.41 | 124.85 | 121.93 | 122.67 | 1,247,388 | -0.82(-0.66%) |
Sep 07, 2023 | 124.05 | 125.15 | 122.55 | 123.49 | 1,610,344 | -1.53(-1.22%) |
Sep 06, 2023 | 124.66 | 126.60 | 123.99 | 125.02 | 1,386,459 | +0.57(+0.46%) |
Sep 05, 2023 | 126.95 | 127.02 | 123.88 | 124.44 | 1,319,414 | -2.51(-1.98%) |