Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.03 | 138.16 | 136.71 | 138.02 | 1,053,015 | +1.22(+0.89%) |
Nov 29, 2023 | 135.18 | 137.31 | 134.45 | 136.81 | 1,309,349 | +2.92(+2.18%) |
Nov 28, 2023 | 133.30 | 133.98 | 131.92 | 133.89 | 1,187,332 | +0.52(+0.39%) |
Nov 27, 2023 | 131.46 | 133.46 | 130.93 | 133.37 | 1,216,490 | +1.04(+0.79%) |
Nov 24, 2023 | 131.37 | 132.66 | 130.38 | 132.33 | 322,515 | +1.22(+0.93%) |
Nov 22, 2023 | 130.29 | 131.33 | 129.38 | 131.10 | 696,342 | +1.27(+0.98%) |
Nov 21, 2023 | 129.45 | 130.23 | 128.95 | 129.83 | 745,119 | -0.14(-0.11%) |
Nov 20, 2023 | 129.35 | 130.84 | 128.40 | 129.97 | 689,430 | +0.64(+0.49%) |
Nov 17, 2023 | 128.99 | 129.35 | 127.12 | 129.33 | 853,583 | +2.05(+1.61%) |
Nov 16, 2023 | 126.42 | 127.60 | 125.61 | 127.28 | 972,952 | +0.58(+0.46%) |
Nov 15, 2023 | 125.10 | 129.61 | 124.67 | 126.70 | 1,088,919 | +1.49(+1.19%) |
Nov 14, 2023 | 119.23 | 125.75 | 119.23 | 125.21 | 961,554 | +7.90(+6.74%) |
Nov 13, 2023 | 116.91 | 118.68 | 116.73 | 117.31 | 915,701 | -0.66(-0.56%) |
Nov 10, 2023 | 116.58 | 118.25 | 115.23 | 117.97 | 676,530 | +2.11(+1.82%) |
Nov 09, 2023 | 118.69 | 119.04 | 115.39 | 115.85 | 728,969 | -1.59(-1.36%) |
Nov 08, 2023 | 115.07 | 117.56 | 114.98 | 117.45 | 791,048 | +1.41(+1.22%) |
Nov 07, 2023 | 113.53 | 119.56 | 113.53 | 116.03 | 1,288,896 | -3.44(-2.88%) |
Nov 06, 2023 | 120.50 | 121.36 | 118.78 | 119.48 | 980,098 | -0.93(-0.77%) |
Nov 03, 2023 | 116.46 | 121.50 | 115.91 | 120.40 | 1,121,494 | +5.37(+4.66%) |
Nov 02, 2023 | 113.97 | 115.60 | 113.78 | 115.04 | 853,142 | +2.54(+2.26%) |
Nov 01, 2023 | 113.20 | 113.20 | 110.25 | 112.50 | 910,776 | -1.48(-1.30%) |
Oct 31, 2023 | 114.44 | 114.69 | 113.45 | 113.98 | 808,937 | +0.23(+0.20%) |
Oct 30, 2023 | 113.66 | 115.80 | 111.63 | 113.75 | 958,142 | +0.78(+0.69%) |
Oct 27, 2023 | 115.72 | 116.21 | 112.47 | 112.98 | 629,434 | -2.39(-2.07%) |
Oct 26, 2023 | 111.98 | 115.98 | 111.98 | 115.37 | 927,506 | +3.62(+3.24%) |
Oct 25, 2023 | 114.25 | 115.09 | 111.52 | 111.75 | 714,177 | -3.20(-2.78%) |
Oct 24, 2023 | 112.76 | 115.77 | 112.00 | 114.94 | 777,631 | +3.04(+2.71%) |
Oct 23, 2023 | 112.95 | 114.35 | 111.85 | 111.90 | 721,245 | -2.10(-1.84%) |
Oct 20, 2023 | 115.40 | 116.30 | 113.90 | 114.00 | 741,162 | -1.41(-1.23%) |
Oct 19, 2023 | 117.47 | 118.85 | 115.21 | 115.42 | 692,689 | -2.60(-2.20%) |
Oct 18, 2023 | 118.81 | 119.20 | 117.07 | 118.02 | 671,839 | -2.90(-2.40%) |
Oct 17, 2023 | 117.86 | 121.79 | 117.86 | 120.92 | 597,225 | +1.74(+1.46%) |
Oct 16, 2023 | 119.99 | 121.28 | 118.24 | 119.18 | 687,103 | +0.99(+0.84%) |
Oct 13, 2023 | 120.27 | 121.44 | 117.95 | 118.19 | 759,595 | -1.32(-1.10%) |
Oct 12, 2023 | 123.45 | 123.45 | 118.24 | 119.50 | 631,742 | -3.28(-2.67%) |
Oct 11, 2023 | 121.42 | 123.36 | 121.29 | 122.78 | 568,782 | +1.03(+0.85%) |
Oct 10, 2023 | 120.50 | 123.51 | 120.03 | 121.75 | 760,443 | +2.06(+1.72%) |
Oct 09, 2023 | 118.03 | 120.39 | 116.44 | 119.69 | 723,241 | +0.63(+0.53%) |
Oct 06, 2023 | 118.48 | 120.82 | 117.02 | 119.06 | 741,752 | +0.03(+0.03%) |
Oct 05, 2023 | 119.75 | 120.84 | 117.39 | 119.03 | 735,572 | -1.52(-1.26%) |
Oct 04, 2023 | 121.33 | 121.33 | 118.83 | 120.55 | 1,012,873 | +0.87(+0.73%) |
Oct 03, 2023 | 118.80 | 121.89 | 118.55 | 119.68 | 1,248,144 | -0.44(-0.36%) |
Oct 02, 2023 | 123.68 | 124.61 | 119.55 | 120.12 | 1,022,301 | -4.08(-3.28%) |
Sep 29, 2023 | 125.60 | 126.86 | 124.06 | 124.19 | 885,308 | -0.86(-0.69%) |
Sep 28, 2023 | 121.81 | 126.25 | 121.42 | 125.05 | 980,393 | +3.06(+2.51%) |
Sep 27, 2023 | 119.86 | 122.84 | 118.87 | 122.00 | 1,005,945 | +3.15(+2.65%) |
Sep 26, 2023 | 121.03 | 122.00 | 118.82 | 118.85 | 1,114,264 | -3.72(-3.04%) |
Sep 25, 2023 | 121.99 | 123.00 | 122.38 | 122.57 | 732,109 | -0.02(-0.02%) |
Sep 22, 2023 | 124.42 | 125.91 | 122.54 | 122.59 | 739,806 | -1.44(-1.16%) |
Sep 21, 2023 | 125.62 | 125.62 | 124.00 | 124.02 | 1,123,185 | -2.61(-2.06%) |
Sep 20, 2023 | 127.51 | 129.66 | 126.24 | 126.64 | 796,367 | -0.31(-0.24%) |
Sep 19, 2023 | 126.64 | 128.99 | 126.27 | 126.94 | 938,382 | -0.69(-0.54%) |
Sep 18, 2023 | 126.95 | 127.72 | 125.64 | 127.64 | 998,317 | +0.75(+0.59%) |
Sep 15, 2023 | 127.47 | 129.14 | 126.49 | 126.88 | 1,225,751 | -0.63(-0.50%) |
Sep 14, 2023 | 125.15 | 127.55 | 123.81 | 127.52 | 1,111,652 | +4.66(+3.79%) |
Sep 13, 2023 | 124.29 | 124.39 | 121.81 | 122.86 | 1,573,728 | -1.80(-1.44%) |
Sep 12, 2023 | 124.31 | 125.75 | 123.55 | 124.66 | 1,101,905 | +0.00(+0.00%) |
Sep 11, 2023 | 124.59 | 125.98 | 124.19 | 124.66 | 907,544 | +1.42(+1.16%) |
Sep 08, 2023 | 123.97 | 125.42 | 122.49 | 123.23 | 1,241,714 | -0.82(-0.66%) |
Sep 07, 2023 | 124.62 | 125.72 | 123.11 | 124.05 | 1,603,019 | -1.53(-1.22%) |
Sep 06, 2023 | 125.23 | 127.17 | 124.55 | 125.59 | 1,380,153 | +0.57(+0.46%) |
Sep 05, 2023 | 127.53 | 127.60 | 124.45 | 125.01 | 1,313,413 | -2.52(-1.98%) |