Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 136.00 | 139.31 | 135.41 | 136.72 | 161,286 | +0.48(+0.35%) |
Nov 29, 2023 | 137.50 | 137.93 | 136.14 | 136.24 | 146,278 | -1.42(-1.03%) |
Nov 28, 2023 | 137.10 | 139.29 | 137.05 | 137.66 | 190,345 | -0.19(-0.14%) |
Nov 27, 2023 | 137.17 | 138.18 | 136.53 | 137.85 | 167,616 | +0.23(+0.17%) |
Nov 24, 2023 | 137.50 | 138.35 | 137.25 | 137.62 | 58,301 | +0.49(+0.36%) |
Nov 22, 2023 | 136.48 | 137.86 | 135.97 | 137.13 | 131,459 | +0.74(+0.54%) |
Nov 21, 2023 | 134.62 | 137.00 | 134.45 | 136.39 | 233,333 | +1.25(+0.92%) |
Nov 20, 2023 | 136.80 | 136.93 | 134.88 | 135.14 | 224,061 | -1.90(-1.39%) |
Nov 17, 2023 | 138.15 | 138.42 | 136.59 | 137.04 | 448,292 | -0.44(-0.32%) |
Nov 16, 2023 | 138.29 | 138.96 | 137.15 | 137.48 | 274,010 | -0.86(-0.62%) |
Nov 15, 2023 | 138.36 | 139.63 | 137.73 | 138.34 | 295,240 | +0.06(+0.04%) |
Nov 14, 2023 | 139.52 | 140.67 | 137.09 | 138.28 | 322,091 | +0.27(+0.20%) |
Nov 13, 2023 | 136.90 | 138.65 | 136.90 | 138.01 | 226,083 | +1.18(+0.86%) |
Nov 10, 2023 | 137.25 | 137.63 | 136.64 | 136.83 | 132,417 | -0.49(-0.36%) |
Nov 09, 2023 | 136.51 | 138.23 | 134.90 | 137.32 | 187,780 | +1.68(+1.24%) |
Nov 08, 2023 | 136.40 | 136.42 | 134.29 | 135.64 | 207,254 | -0.98(-0.72%) |
Nov 07, 2023 | 135.13 | 137.67 | 134.68 | 136.62 | 233,797 | +0.71(+0.52%) |
Nov 06, 2023 | 137.10 | 137.21 | 133.55 | 135.91 | 366,458 | -1.16(-0.85%) |
Nov 03, 2023 | 126.20 | 139.15 | 123.11 | 137.07 | 796,185 | +15.27(+12.54%) |
Nov 02, 2023 | 120.42 | 122.79 | 118.58 | 121.80 | 308,627 | +1.79(+1.49%) |
Nov 01, 2023 | 118.11 | 120.27 | 117.47 | 120.01 | 376,381 | +1.68(+1.42%) |
Oct 31, 2023 | 118.62 | 119.98 | 117.02 | 118.33 | 272,892 | -0.43(-0.36%) |
Oct 30, 2023 | 117.83 | 119.06 | 117.26 | 118.76 | 199,601 | +1.37(+1.17%) |
Oct 27, 2023 | 115.31 | 118.16 | 115.31 | 117.39 | 275,819 | +2.61(+2.27%) |
Oct 26, 2023 | 115.12 | 115.78 | 114.12 | 114.78 | 229,155 | -0.34(-0.30%) |
Oct 25, 2023 | 114.27 | 115.83 | 114.27 | 115.12 | 141,873 | +0.40(+0.35%) |
Oct 24, 2023 | 113.50 | 115.46 | 113.19 | 114.72 | 179,236 | +1.27(+1.12%) |
Oct 23, 2023 | 115.58 | 116.06 | 113.42 | 113.45 | 170,950 | -2.59(-2.23%) |
Oct 20, 2023 | 116.83 | 117.48 | 115.59 | 116.04 | 169,095 | -0.26(-0.22%) |
Oct 19, 2023 | 117.44 | 118.74 | 116.22 | 116.30 | 175,087 | -1.68(-1.42%) |
Oct 18, 2023 | 118.39 | 119.05 | 117.52 | 117.98 | 276,822 | -0.21(-0.18%) |
Oct 17, 2023 | 118.40 | 119.27 | 115.80 | 118.19 | 378,023 | -0.25(-0.21%) |
Oct 16, 2023 | 117.28 | 119.16 | 117.01 | 118.44 | 252,243 | +2.25(+1.94%) |
Oct 13, 2023 | 115.23 | 116.66 | 114.25 | 116.19 | 195,252 | +0.87(+0.75%) |
Oct 12, 2023 | 116.43 | 117.36 | 112.38 | 115.32 | 179,129 | -0.35(-0.30%) |
Oct 11, 2023 | 116.70 | 117.86 | 114.26 | 115.67 | 162,117 | -0.86(-0.74%) |
Oct 10, 2023 | 116.44 | 118.06 | 116.28 | 116.53 | 204,915 | +0.69(+0.60%) |
Oct 09, 2023 | 114.05 | 115.89 | 112.50 | 115.84 | 310,119 | +1.10(+0.96%) |
Oct 06, 2023 | 116.93 | 117.69 | 114.61 | 114.74 | 331,219 | -2.20(-1.88%) |
Oct 05, 2023 | 118.47 | 119.58 | 115.00 | 116.94 | 768,441 | -1.72(-1.45%) |
Oct 04, 2023 | 117.05 | 118.78 | 117.05 | 118.66 | 288,400 | +1.33(+1.13%) |
Oct 03, 2023 | 117.27 | 118.09 | 116.83 | 117.33 | 206,058 | -0.69(-0.58%) |
Oct 02, 2023 | 117.50 | 119.67 | 117.08 | 118.02 | 235,941 | +1.14(+0.98%) |
Sep 29, 2023 | 119.32 | 119.64 | 116.61 | 116.88 | 229,240 | -1.82(-1.53%) |
Sep 28, 2023 | 116.39 | 118.93 | 116.22 | 118.70 | 159,455 | +2.41(+2.07%) |
Sep 27, 2023 | 116.20 | 116.92 | 115.32 | 116.29 | 187,892 | +0.84(+0.73%) |
Sep 26, 2023 | 115.72 | 116.34 | 114.89 | 115.45 | 176,662 | -0.27(-0.23%) |
Sep 25, 2023 | 115.11 | 115.83 | 114.54 | 115.72 | 160,427 | +0.31(+0.27%) |
Sep 22, 2023 | 114.50 | 116.52 | 114.50 | 115.41 | 182,966 | +0.98(+0.86%) |
Sep 21, 2023 | 116.04 | 116.04 | 114.35 | 114.43 | 113,507 | -2.28(-1.95%) |
Sep 20, 2023 | 115.00 | 117.35 | 115.00 | 116.71 | 181,273 | +1.56(+1.35%) |
Sep 19, 2023 | 112.59 | 115.50 | 111.92 | 115.15 | 170,762 | +2.33(+2.07%) |
Sep 18, 2023 | 111.65 | 113.57 | 111.65 | 112.82 | 120,695 | +1.68(+1.51%) |
Sep 15, 2023 | 113.62 | 113.97 | 110.72 | 111.14 | 647,887 | -2.18(-1.92%) |
Sep 14, 2023 | 113.89 | 114.08 | 112.82 | 113.32 | 174,547 | -0.27(-0.24%) |
Sep 13, 2023 | 112.85 | 114.36 | 112.51 | 113.59 | 144,196 | +0.40(+0.35%) |
Sep 12, 2023 | 113.02 | 114.28 | 113.02 | 113.19 | 116,142 | +0.16(+0.14%) |
Sep 11, 2023 | 111.57 | 113.09 | 111.42 | 113.03 | 120,520 | +0.93(+0.83%) |
Sep 08, 2023 | 111.24 | 112.71 | 110.75 | 112.10 | 98,212 | +1.34(+1.21%) |
Sep 07, 2023 | 111.20 | 112.05 | 110.42 | 110.76 | 140,261 | -0.60(-0.54%) |
Sep 06, 2023 | 112.33 | 112.90 | 111.16 | 111.36 | 134,862 | -1.17(-1.04%) |
Sep 05, 2023 | 117.54 | 117.54 | 112.07 | 112.53 | 167,268 | -5.78(-4.89%) |