Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.96 | 121.68 | 119.93 | 120.71 | 1,884,191 | +1.59(+1.33%) |
Nov 29, 2023 | 118.48 | 120.01 | 118.31 | 119.12 | 1,807,467 | +1.13(+0.96%) |
Nov 28, 2023 | 117.88 | 118.15 | 117.06 | 117.99 | 1,209,129 | -0.36(-0.30%) |
Nov 27, 2023 | 118.73 | 118.90 | 117.84 | 118.35 | 1,717,076 | -0.79(-0.66%) |
Nov 24, 2023 | 118.48 | 119.49 | 118.48 | 119.14 | 535,459 | +0.64(+0.54%) |
Nov 22, 2023 | 118.53 | 119.20 | 118.03 | 118.50 | 1,243,572 | +0.75(+0.64%) |
Nov 21, 2023 | 118.42 | 118.89 | 117.73 | 117.75 | 1,352,184 | -0.95(-0.80%) |
Nov 20, 2023 | 117.81 | 119.04 | 117.63 | 118.70 | 1,322,132 | +0.82(+0.69%) |
Nov 17, 2023 | 117.25 | 118.03 | 116.86 | 117.88 | 1,627,516 | +1.07(+0.91%) |
Nov 16, 2023 | 118.03 | 118.45 | 116.48 | 116.81 | 1,942,308 | -1.00(-0.85%) |
Nov 15, 2023 | 117.78 | 119.34 | 117.55 | 117.81 | 2,560,188 | +0.12(+0.10%) |
Nov 14, 2023 | 117.18 | 118.42 | 117.14 | 117.69 | 2,899,825 | +2.48(+2.16%) |
Nov 13, 2023 | 114.80 | 115.24 | 113.63 | 115.21 | 1,869,924 | -0.11(-0.10%) |
Nov 10, 2023 | 115.04 | 115.50 | 113.35 | 115.32 | 2,005,576 | +0.55(+0.48%) |
Nov 09, 2023 | 118.46 | 118.52 | 114.56 | 114.77 | 2,326,495 | -3.49(-2.95%) |
Nov 08, 2023 | 119.88 | 119.92 | 117.59 | 118.26 | 2,612,020 | -1.82(-1.51%) |
Nov 07, 2023 | 118.71 | 120.23 | 118.44 | 120.08 | 2,637,560 | +0.89(+0.75%) |
Nov 06, 2023 | 120.24 | 120.66 | 118.87 | 119.19 | 1,734,155 | -0.38(-0.32%) |
Nov 03, 2023 | 117.82 | 120.24 | 117.82 | 119.57 | 2,517,974 | +2.97(+2.54%) |
Nov 02, 2023 | 115.56 | 116.87 | 114.79 | 116.60 | 2,602,575 | +1.61(+1.40%) |
Nov 01, 2023 | 113.49 | 115.17 | 113.01 | 115.00 | 2,106,917 | +1.53(+1.35%) |
Oct 31, 2023 | 112.06 | 113.57 | 111.62 | 113.47 | 2,184,965 | +0.65(+0.58%) |
Oct 30, 2023 | 113.02 | 113.49 | 112.13 | 112.82 | 1,862,230 | +0.62(+0.55%) |
Oct 27, 2023 | 114.92 | 114.94 | 111.94 | 112.20 | 2,867,528 | -2.64(-2.30%) |
Oct 26, 2023 | 114.85 | 115.47 | 114.35 | 114.84 | 2,485,066 | -0.06(-0.05%) |
Oct 25, 2023 | 116.24 | 116.31 | 114.29 | 114.90 | 2,920,470 | -2.24(-1.91%) |
Oct 24, 2023 | 116.27 | 117.53 | 116.15 | 117.13 | 2,181,250 | +1.33(+1.15%) |
Oct 23, 2023 | 116.58 | 116.77 | 115.64 | 115.81 | 2,858,058 | -1.15(-0.98%) |
Oct 20, 2023 | 117.41 | 118.12 | 116.76 | 116.95 | 2,564,034 | -0.44(-0.37%) |
Oct 19, 2023 | 119.44 | 119.44 | 117.12 | 117.39 | 4,012,903 | -1.96(-1.64%) |
Oct 18, 2023 | 121.05 | 121.27 | 119.15 | 119.35 | 2,201,911 | -2.56(-2.10%) |
Oct 17, 2023 | 121.38 | 122.63 | 121.38 | 121.91 | 2,085,899 | -0.16(-0.13%) |
Oct 16, 2023 | 121.22 | 122.61 | 120.66 | 122.07 | 2,672,648 | +0.67(+0.55%) |
Oct 13, 2023 | 121.14 | 121.72 | 120.48 | 121.40 | 2,563,224 | +0.49(+0.40%) |
Oct 12, 2023 | 123.21 | 123.25 | 120.67 | 120.92 | 2,124,589 | -2.49(-2.01%) |
Oct 11, 2023 | 123.08 | 123.90 | 122.60 | 123.40 | 2,077,841 | +0.60(+0.49%) |
Oct 10, 2023 | 121.49 | 123.28 | 121.31 | 122.80 | 1,883,602 | +0.99(+0.81%) |
Oct 09, 2023 | 121.33 | 122.04 | 120.14 | 121.81 | 2,053,195 | -0.44(-0.36%) |
Oct 06, 2023 | 120.69 | 122.93 | 120.69 | 122.25 | 2,248,332 | +0.70(+0.58%) |
Oct 05, 2023 | 119.93 | 121.66 | 119.57 | 121.55 | 2,441,258 | +1.60(+1.33%) |
Oct 04, 2023 | 119.28 | 120.08 | 118.30 | 119.96 | 2,416,886 | +0.86(+0.72%) |
Oct 03, 2023 | 119.66 | 120.05 | 118.49 | 119.10 | 2,733,295 | -1.32(-1.09%) |
Oct 02, 2023 | 121.93 | 121.93 | 119.49 | 120.42 | 2,640,131 | -1.65(-1.35%) |
Sep 29, 2023 | 122.91 | 123.36 | 121.88 | 122.06 | 2,081,786 | -0.55(-0.45%) |
Sep 28, 2023 | 122.48 | 122.99 | 121.62 | 122.61 | 2,158,384 | -0.27(-0.22%) |
Sep 27, 2023 | 122.55 | 123.58 | 121.92 | 122.88 | 1,836,977 | +0.57(+0.47%) |
Sep 26, 2023 | 122.12 | 123.17 | 121.87 | 122.31 | 1,712,018 | +0.42(+0.35%) |
Sep 25, 2023 | 121.81 | 121.92 | 121.48 | 121.89 | 1,460,863 | -0.29(-0.24%) |
Sep 22, 2023 | 122.80 | 123.04 | 122.13 | 122.18 | 1,258,549 | -0.49(-0.40%) |
Sep 21, 2023 | 123.67 | 123.67 | 122.29 | 122.67 | 1,526,442 | -1.57(-1.27%) |
Sep 20, 2023 | 125.53 | 125.70 | 124.22 | 124.24 | 1,609,309 | -1.08(-0.86%) |
Sep 19, 2023 | 124.66 | 125.46 | 124.30 | 125.32 | 1,357,381 | +0.46(+0.37%) |
Sep 18, 2023 | 126.02 | 126.38 | 124.66 | 124.86 | 1,045,587 | -1.36(-1.07%) |
Sep 15, 2023 | 126.95 | 127.34 | 125.96 | 126.22 | 1,527,388 | -0.97(-0.76%) |
Sep 14, 2023 | 126.81 | 127.63 | 126.62 | 127.18 | 1,214,754 | +0.48(+0.38%) |
Sep 13, 2023 | 127.03 | 127.91 | 126.49 | 126.70 | 1,264,592 | -0.38(-0.30%) |
Sep 12, 2023 | 127.25 | 127.51 | 126.54 | 127.08 | 1,336,833 | -0.20(-0.16%) |
Sep 11, 2023 | 126.65 | 127.56 | 126.19 | 127.28 | 1,180,779 | +0.83(+0.65%) |
Sep 08, 2023 | 126.46 | 127.29 | 126.29 | 126.46 | 1,319,032 | -0.03(-0.02%) |
Sep 07, 2023 | 126.36 | 126.89 | 126.14 | 126.49 | 1,163,674 | -0.43(-0.34%) |
Sep 06, 2023 | 127.58 | 127.87 | 126.11 | 126.92 | 1,825,662 | -0.83(-0.65%) |
Sep 05, 2023 | 129.27 | 129.61 | 127.72 | 127.74 | 1,380,874 | -1.86(-1.44%) |