Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.56 | 119.99 | 119.51 | 119.51 | 4,279 | -0.78(-0.65%) |
Nov 29, 2023 | 120.39 | 120.39 | 120.28 | 120.29 | 4,426 | -0.04(-0.03%) |
Nov 28, 2023 | 120.14 | 120.35 | 120.14 | 120.32 | 5,540 | +0.69(+0.58%) |
Nov 27, 2023 | 119.42 | 119.64 | 119.42 | 119.63 | 2,495 | +0.21(+0.17%) |
Nov 24, 2023 | 119.46 | 119.46 | 119.23 | 119.43 | 9,846 | +1.08(+0.91%) |
Nov 22, 2023 | 118.24 | 118.34 | 117.83 | 118.34 | 27,599 | -0.29(-0.25%) |
Nov 21, 2023 | 118.76 | 118.83 | 118.53 | 118.64 | 6,015 | +0.23(+0.19%) |
Nov 20, 2023 | 118.19 | 118.52 | 118.19 | 118.41 | 11,143 | +0.49(+0.42%) |
Nov 17, 2023 | 117.42 | 117.92 | 117.42 | 117.92 | 2,901 | +0.48(+0.41%) |
Nov 16, 2023 | 117.52 | 117.79 | 117.43 | 117.43 | 2,889 | -0.03(-0.03%) |
Nov 15, 2023 | 117.57 | 117.85 | 117.46 | 117.46 | 5,344 | -0.79(-0.67%) |
Nov 14, 2023 | 117.49 | 118.33 | 117.49 | 118.26 | 7,224 | +2.09(+1.80%) |
Nov 13, 2023 | 115.70 | 116.19 | 115.70 | 116.17 | 5,192 | +0.42(+0.37%) |
Nov 10, 2023 | 115.50 | 115.75 | 115.33 | 115.75 | 3,062 | +0.17(+0.14%) |
Nov 09, 2023 | 116.07 | 116.07 | 115.53 | 115.58 | 6,660 | -0.56(-0.48%) |
Nov 08, 2023 | 115.93 | 116.32 | 115.93 | 116.14 | 11,602 | -0.22(-0.19%) |
Nov 07, 2023 | 116.13 | 116.36 | 115.99 | 116.36 | 2,821 | -0.36(-0.30%) |
Nov 06, 2023 | 117.33 | 117.33 | 116.70 | 116.71 | 5,243 | -0.28(-0.24%) |
Nov 03, 2023 | 116.40 | 117.14 | 116.40 | 116.99 | 9,771 | +1.65(+1.43%) |
Nov 02, 2023 | 115.25 | 115.38 | 114.98 | 115.34 | 6,216 | +0.50(+0.44%) |
Nov 01, 2023 | 114.35 | 114.94 | 114.35 | 114.84 | 7,052 | -0.02(-0.02%) |
Oct 31, 2023 | 114.64 | 114.86 | 114.63 | 114.86 | 3,728 | -0.13(-0.12%) |
Oct 30, 2023 | 114.56 | 115.00 | 114.56 | 115.00 | 17,321 | +0.55(+0.48%) |
Oct 27, 2023 | 114.74 | 114.84 | 114.45 | 114.45 | 1,811 | -0.02(-0.01%) |
Oct 26, 2023 | 114.31 | 114.66 | 114.31 | 114.46 | 6,784 | +0.03(+0.03%) |
Oct 25, 2023 | 114.60 | 114.82 | 114.43 | 114.43 | 2,063 | -0.42(-0.37%) |
Oct 24, 2023 | 115.20 | 115.25 | 114.72 | 114.85 | 8,168 | -0.75(-0.65%) |
Oct 23, 2023 | 114.90 | 115.72 | 114.90 | 115.61 | 9,226 | +0.78(+0.68%) |
Oct 20, 2023 | 114.76 | 114.91 | 114.58 | 114.83 | 9,508 | -0.00(-0.00%) |
Oct 19, 2023 | 114.80 | 115.08 | 114.56 | 114.83 | 8,010 | +0.11(+0.09%) |
Oct 18, 2023 | 114.94 | 114.95 | 114.60 | 114.72 | 5,696 | -0.31(-0.27%) |
Oct 17, 2023 | 114.70 | 115.21 | 114.70 | 115.03 | 6,628 | -0.31(-0.27%) |
Oct 16, 2023 | 114.76 | 115.35 | 114.76 | 115.34 | 5,734 | +0.67(+0.58%) |
Oct 13, 2023 | 114.80 | 114.98 | 114.51 | 114.67 | 38,509 | -0.29(-0.26%) |
Oct 12, 2023 | 115.47 | 115.57 | 114.89 | 114.97 | 5,252 | -1.28(-1.10%) |
Oct 11, 2023 | 116.17 | 116.32 | 115.95 | 116.24 | 7,367 | +0.25(+0.21%) |
Oct 10, 2023 | 115.41 | 116.00 | 115.41 | 116.00 | 24,360 | +0.52(+0.45%) |
Oct 09, 2023 | 115.16 | 115.48 | 115.06 | 115.47 | 7,057 | +0.01(+0.01%) |
Oct 06, 2023 | 115.06 | 115.55 | 115.06 | 115.47 | 4,750 | +0.48(+0.42%) |
Oct 05, 2023 | 114.46 | 114.99 | 114.46 | 114.99 | 113,012 | +0.41(+0.36%) |
Oct 04, 2023 | 114.58 | 114.58 | 114.16 | 114.57 | 10,346 | +0.64(+0.56%) |
Oct 03, 2023 | 114.05 | 114.08 | 113.76 | 113.94 | 6,860 | -0.11(-0.10%) |
Oct 02, 2023 | 114.47 | 114.52 | 114.05 | 114.05 | 15,471 | -0.96(-0.84%) |
Sep 29, 2023 | 115.36 | 115.36 | 114.92 | 115.01 | 16,817 | +0.05(+0.04%) |
Sep 28, 2023 | 114.91 | 115.18 | 114.75 | 114.97 | 48,102 | +0.50(+0.44%) |
Sep 27, 2023 | 114.34 | 114.47 | 114.17 | 114.47 | 27,435 | -0.10(-0.08%) |
Sep 26, 2023 | 114.92 | 114.92 | 114.55 | 114.56 | 65,926 | -0.47(-0.41%) |
Sep 25, 2023 | 115.09 | 115.12 | 115.02 | 115.03 | 57,926 | -0.26(-0.23%) |
Sep 22, 2023 | 115.52 | 115.64 | 115.26 | 115.30 | 11,335 | -0.57(-0.49%) |
Sep 21, 2023 | 115.48 | 115.95 | 114.69 | 115.86 | 15,808 | -0.39(-0.34%) |
Sep 20, 2023 | 116.52 | 116.92 | 116.20 | 116.25 | 11,421 | -0.38(-0.33%) |
Sep 19, 2023 | 116.81 | 116.85 | 116.57 | 116.64 | 84,037 | +0.03(+0.02%) |
Sep 18, 2023 | 116.59 | 116.76 | 116.47 | 116.61 | 34,887 | -0.04(-0.03%) |
Sep 15, 2023 | 116.70 | 116.87 | 116.54 | 116.65 | 46,823 | -0.16(-0.13%) |
Sep 14, 2023 | 117.09 | 117.09 | 116.72 | 116.80 | 29,249 | -0.71(-0.61%) |
Sep 13, 2023 | 117.64 | 117.74 | 117.48 | 117.52 | 10,031 | -0.09(-0.08%) |
Sep 12, 2023 | 117.42 | 117.62 | 117.35 | 117.61 | 18,543 | -0.17(-0.14%) |
Sep 11, 2023 | 117.87 | 118.07 | 117.70 | 117.78 | 18,918 | +0.59(+0.50%) |
Sep 08, 2023 | 117.53 | 117.58 | 117.17 | 117.19 | 20,005 | -0.10(-0.09%) |
Sep 07, 2023 | 117.37 | 117.45 | 117.19 | 117.29 | 6,717 | -0.26(-0.22%) |
Sep 06, 2023 | 117.89 | 118.02 | 117.41 | 117.56 | 20,487 | -0.53(-0.45%) |
Sep 05, 2023 | 118.40 | 118.40 | 118.08 | 118.08 | 6,659 | -0.32(-0.27%) |