Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 135.72 | 136.84 | 135.40 | 136.70 | 1,063,175 | +1.20(+0.89%) |
Nov 29, 2023 | 133.88 | 136.00 | 133.16 | 135.50 | 1,321,982 | +2.89(+2.18%) |
Nov 28, 2023 | 132.03 | 132.70 | 130.66 | 132.61 | 1,198,788 | +0.51(+0.39%) |
Nov 27, 2023 | 130.21 | 132.19 | 129.67 | 132.10 | 1,228,228 | +1.03(+0.79%) |
Nov 24, 2023 | 130.12 | 131.39 | 129.13 | 131.06 | 325,627 | +1.21(+0.93%) |
Nov 22, 2023 | 129.04 | 130.07 | 128.15 | 129.85 | 703,061 | +1.26(+0.98%) |
Nov 21, 2023 | 128.21 | 128.98 | 127.72 | 128.59 | 752,308 | -0.14(-0.11%) |
Nov 20, 2023 | 128.12 | 129.59 | 127.17 | 128.73 | 696,083 | +0.63(+0.49%) |
Nov 17, 2023 | 127.76 | 128.12 | 125.90 | 128.10 | 861,819 | +2.03(+1.61%) |
Nov 16, 2023 | 125.21 | 126.38 | 124.41 | 126.06 | 982,340 | +0.57(+0.46%) |
Nov 15, 2023 | 123.91 | 128.37 | 123.48 | 125.49 | 1,099,426 | +1.48(+1.19%) |
Nov 14, 2023 | 118.09 | 124.55 | 118.09 | 124.01 | 970,832 | +7.83(+6.74%) |
Nov 13, 2023 | 115.79 | 117.54 | 115.61 | 116.19 | 924,536 | -0.65(-0.56%) |
Nov 10, 2023 | 115.47 | 117.12 | 114.13 | 116.84 | 683,058 | +2.09(+1.82%) |
Nov 09, 2023 | 117.56 | 117.90 | 114.28 | 114.75 | 736,003 | -1.58(-1.36%) |
Nov 08, 2023 | 113.97 | 116.43 | 113.88 | 116.33 | 798,681 | +1.40(+1.22%) |
Nov 07, 2023 | 112.44 | 118.42 | 112.44 | 114.92 | 1,301,333 | -3.41(-2.88%) |
Nov 06, 2023 | 119.35 | 120.20 | 117.65 | 118.34 | 989,555 | -0.92(-0.77%) |
Nov 03, 2023 | 115.35 | 120.34 | 114.81 | 119.25 | 1,132,315 | +5.31(+4.66%) |
Nov 02, 2023 | 112.88 | 114.50 | 112.70 | 113.94 | 861,374 | +2.51(+2.26%) |
Nov 01, 2023 | 112.11 | 112.11 | 109.20 | 111.42 | 919,564 | -1.47(-1.30%) |
Oct 31, 2023 | 113.35 | 113.59 | 112.37 | 112.89 | 816,743 | +0.23(+0.20%) |
Oct 30, 2023 | 112.58 | 114.69 | 110.57 | 112.67 | 967,387 | +0.77(+0.69%) |
Oct 27, 2023 | 114.62 | 115.10 | 111.39 | 111.90 | 635,508 | -2.37(-2.07%) |
Oct 26, 2023 | 110.91 | 114.87 | 110.91 | 114.26 | 936,455 | +3.59(+3.24%) |
Oct 25, 2023 | 113.16 | 113.99 | 110.46 | 110.68 | 721,068 | -3.17(-2.78%) |
Oct 24, 2023 | 111.69 | 114.67 | 110.93 | 113.84 | 785,135 | +3.01(+2.71%) |
Oct 23, 2023 | 111.87 | 113.25 | 110.78 | 110.83 | 728,204 | -2.08(-1.84%) |
Oct 20, 2023 | 114.29 | 115.19 | 112.81 | 112.91 | 748,313 | -1.40(-1.23%) |
Oct 19, 2023 | 116.35 | 117.71 | 114.11 | 114.31 | 699,373 | -2.58(-2.20%) |
Oct 18, 2023 | 117.67 | 118.06 | 115.95 | 116.89 | 678,322 | -2.87(-2.40%) |
Oct 17, 2023 | 116.73 | 120.63 | 116.73 | 119.76 | 602,988 | +1.72(+1.46%) |
Oct 16, 2023 | 118.84 | 120.12 | 117.11 | 118.04 | 693,733 | +0.98(+0.84%) |
Oct 13, 2023 | 119.12 | 120.28 | 116.83 | 117.06 | 766,924 | -1.30(-1.10%) |
Oct 12, 2023 | 122.27 | 122.27 | 117.11 | 118.36 | 637,838 | -3.24(-2.67%) |
Oct 11, 2023 | 120.26 | 122.18 | 120.13 | 121.60 | 574,270 | +1.02(+0.85%) |
Oct 10, 2023 | 119.35 | 122.33 | 118.89 | 120.58 | 767,780 | +2.04(+1.72%) |
Oct 09, 2023 | 116.90 | 119.24 | 115.33 | 118.55 | 730,220 | +0.63(+0.53%) |
Oct 06, 2023 | 117.35 | 119.66 | 115.90 | 117.92 | 748,909 | +0.03(+0.02%) |
Oct 05, 2023 | 118.61 | 119.68 | 116.26 | 117.89 | 742,670 | -1.51(-1.26%) |
Oct 04, 2023 | 120.17 | 120.17 | 117.69 | 119.40 | 1,022,646 | +0.86(+0.73%) |
Oct 03, 2023 | 117.67 | 120.72 | 117.42 | 118.54 | 1,260,188 | -0.43(-0.36%) |
Oct 02, 2023 | 122.50 | 123.42 | 118.41 | 118.97 | 1,032,166 | -4.04(-3.28%) |
Sep 29, 2023 | 124.40 | 125.65 | 122.88 | 123.00 | 893,851 | -0.85(-0.69%) |
Sep 28, 2023 | 120.64 | 125.04 | 120.26 | 123.86 | 989,853 | +3.03(+2.51%) |
Sep 27, 2023 | 118.71 | 121.66 | 117.73 | 120.83 | 1,015,652 | +3.12(+2.65%) |
Sep 26, 2023 | 119.87 | 120.83 | 117.68 | 117.71 | 1,125,016 | -3.68(-3.03%) |
Sep 25, 2023 | 120.82 | 121.83 | 121.21 | 121.40 | 739,173 | -0.02(-0.02%) |
Sep 22, 2023 | 123.23 | 124.71 | 121.37 | 121.42 | 746,945 | -1.42(-1.16%) |
Sep 21, 2023 | 124.42 | 124.42 | 122.82 | 122.84 | 1,134,022 | -2.59(-2.06%) |
Sep 20, 2023 | 126.29 | 128.43 | 125.03 | 125.43 | 804,051 | -0.30(-0.24%) |
Sep 19, 2023 | 125.43 | 127.76 | 125.06 | 125.73 | 947,436 | -0.69(-0.54%) |
Sep 18, 2023 | 125.74 | 126.50 | 124.44 | 126.42 | 1,007,949 | +0.74(+0.59%) |
Sep 15, 2023 | 126.25 | 127.91 | 125.28 | 125.67 | 1,237,578 | -0.63(-0.50%) |
Sep 14, 2023 | 123.96 | 126.33 | 122.62 | 126.30 | 1,122,378 | +4.62(+3.79%) |
Sep 13, 2023 | 123.10 | 123.20 | 120.64 | 121.68 | 1,588,912 | -1.78(-1.44%) |
Sep 12, 2023 | 123.12 | 124.54 | 122.37 | 123.47 | 1,112,537 | +0.00(+0.00%) |
Sep 11, 2023 | 123.40 | 124.78 | 123.00 | 123.47 | 916,300 | +1.41(+1.16%) |
Sep 08, 2023 | 122.79 | 124.22 | 121.32 | 122.06 | 1,253,696 | -0.81(-0.66%) |
Sep 07, 2023 | 123.43 | 124.52 | 121.94 | 122.87 | 1,618,487 | -1.52(-1.22%) |
Sep 06, 2023 | 124.03 | 125.96 | 123.36 | 124.39 | 1,393,470 | +0.57(+0.46%) |
Sep 05, 2023 | 126.31 | 126.38 | 123.26 | 123.82 | 1,326,086 | -2.50(-1.98%) |