Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 131.81 | 132.12 | 131.09 | 131.91 | 6,580,959 | -0.17(-0.13%) |
Dec 04, 2023 | 131.48 | 132.33 | 131.44 | 132.08 | 6,943,483 | +0.25(+0.19%) |
Dec 01, 2023 | 131.13 | 131.97 | 131.03 | 131.83 | 9,451,427 | +0.52(+0.40%) |
Nov 30, 2023 | 129.78 | 131.38 | 129.33 | 131.31 | 7,742,692 | +1.63(+1.26%) |
Nov 29, 2023 | 129.50 | 130.38 | 129.44 | 129.68 | 6,979,017 | +0.04(+0.03%) |
Nov 28, 2023 | 130.08 | 130.37 | 129.55 | 129.64 | 6,260,609 | -0.67(-0.51%) |
Nov 27, 2023 | 130.85 | 131.29 | 130.07 | 130.31 | 10,530,170 | -0.82(-0.63%) |
Nov 24, 2023 | 130.69 | 131.16 | 130.68 | 131.13 | 3,708,848 | +0.70(+0.54%) |
Nov 22, 2023 | 130.24 | 130.74 | 130.07 | 130.43 | 6,737,702 | +0.62(+0.48%) |
Nov 21, 2023 | 129.47 | 130.07 | 129.31 | 129.81 | 8,373,025 | +0.78(+0.60%) |
Nov 20, 2023 | 127.75 | 129.31 | 127.66 | 129.03 | 6,910,055 | +0.78(+0.61%) |
Nov 17, 2023 | 128.78 | 128.99 | 127.86 | 128.25 | 6,766,200 | -0.26(-0.20%) |
Nov 16, 2023 | 128.34 | 128.78 | 127.84 | 128.51 | 7,665,852 | +0.55(+0.43%) |
Nov 15, 2023 | 127.95 | 128.47 | 127.64 | 127.96 | 9,262,753 | +0.10(+0.08%) |
Nov 14, 2023 | 127.73 | 128.71 | 127.41 | 127.86 | 11,216,866 | +0.86(+0.68%) |
Nov 13, 2023 | 126.40 | 127.25 | 125.67 | 127.00 | 11,373,776 | +0.73(+0.58%) |
Nov 10, 2023 | 126.00 | 126.45 | 124.60 | 126.27 | 10,401,722 | +0.75(+0.60%) |
Nov 09, 2023 | 128.05 | 128.20 | 125.40 | 125.52 | 13,905,546 | -2.65(-2.07%) |
Nov 08, 2023 | 128.89 | 128.89 | 127.39 | 128.17 | 10,021,075 | -0.18(-0.14%) |
Nov 07, 2023 | 128.21 | 128.66 | 127.87 | 128.35 | 8,241,895 | +0.09(+0.07%) |
Nov 06, 2023 | 127.95 | 128.46 | 127.43 | 128.26 | 8,425,076 | +0.85(+0.67%) |
Nov 03, 2023 | 127.65 | 128.20 | 127.20 | 127.41 | 11,635,624 | +0.63(+0.50%) |
Nov 02, 2023 | 125.28 | 126.89 | 124.95 | 126.78 | 11,894,052 | +1.98(+1.59%) |
Nov 01, 2023 | 124.39 | 125.41 | 124.17 | 124.80 | 13,802,636 | +0.26(+0.21%) |
Oct 31, 2023 | 124.27 | 124.70 | 123.55 | 124.54 | 14,017,375 | +0.71(+0.57%) |
Oct 30, 2023 | 123.78 | 124.21 | 122.89 | 123.83 | 15,224,545 | +0.69(+0.56%) |
Oct 27, 2023 | 124.91 | 125.07 | 122.59 | 123.14 | 13,566,223 | -2.12(-1.69%) |
Oct 26, 2023 | 125.47 | 126.41 | 125.16 | 125.26 | 14,699,228 | -1.25(-0.99%) |
Oct 25, 2023 | 127.07 | 127.46 | 125.57 | 126.51 | 11,426,670 | -1.14(-0.89%) |
Oct 24, 2023 | 126.85 | 128.05 | 126.85 | 127.65 | 9,375,695 | +0.39(+0.31%) |
Oct 23, 2023 | 127.97 | 128.40 | 127.14 | 127.26 | 12,344,214 | -0.80(-0.62%) |
Oct 20, 2023 | 128.31 | 128.98 | 128.04 | 128.06 | 12,296,757 | -0.51(-0.40%) |
Oct 19, 2023 | 129.68 | 129.81 | 127.77 | 128.57 | 15,492,593 | -1.28(-0.99%) |
Oct 18, 2023 | 131.17 | 131.54 | 129.62 | 129.85 | 10,085,684 | -1.14(-0.87%) |
Oct 17, 2023 | 130.54 | 131.71 | 130.44 | 130.99 | 9,149,880 | -0.18(-0.14%) |
Oct 16, 2023 | 130.71 | 131.92 | 130.60 | 131.17 | 10,545,000 | +0.98(+0.75%) |
Oct 13, 2023 | 129.86 | 130.94 | 129.46 | 130.19 | 11,383,873 | +0.81(+0.63%) |
Oct 12, 2023 | 130.60 | 130.85 | 129.28 | 129.38 | 10,927,677 | -1.12(-0.86%) |
Oct 11, 2023 | 131.24 | 131.45 | 129.92 | 130.50 | 9,591,864 | -0.58(-0.44%) |
Oct 10, 2023 | 130.42 | 131.67 | 129.97 | 131.08 | 8,154,917 | +0.62(+0.48%) |
Oct 09, 2023 | 129.65 | 130.58 | 129.12 | 130.46 | 8,047,557 | +0.45(+0.35%) |
Oct 06, 2023 | 128.30 | 130.42 | 128.23 | 130.01 | 10,692,366 | +1.35(+1.05%) |
Oct 05, 2023 | 128.25 | 128.89 | 127.52 | 128.66 | 9,609,770 | +0.70(+0.55%) |
Oct 04, 2023 | 127.53 | 128.14 | 126.93 | 127.96 | 10,064,289 | +0.54(+0.42%) |
Oct 03, 2023 | 127.93 | 128.20 | 126.88 | 127.42 | 11,971,078 | -1.14(-0.89%) |