Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 127.58 | 128.03 | 126.55 | 127.38 | 2,451,013 | +0.21(+0.16%) |
Nov 29, 2023 | 125.17 | 127.31 | 125.17 | 127.17 | 2,273,757 | +2.87(+2.31%) |
Nov 28, 2023 | 124.23 | 125.85 | 123.69 | 124.30 | 1,956,247 | -0.30(-0.24%) |
Nov 27, 2023 | 125.56 | 126.26 | 124.48 | 124.60 | 2,262,855 | -1.60(-1.27%) |
Nov 24, 2023 | 123.51 | 126.35 | 123.07 | 126.20 | 1,230,801 | +2.62(+2.12%) |
Nov 22, 2023 | 123.46 | 124.98 | 123.40 | 123.58 | 2,639,418 | +0.07(+0.06%) |
Nov 21, 2023 | 121.06 | 124.27 | 120.83 | 123.51 | 6,105,634 | +9.91(+8.72%) |
Nov 20, 2023 | 112.88 | 114.12 | 112.02 | 113.60 | 3,060,782 | +0.83(+0.73%) |
Nov 17, 2023 | 113.60 | 114.09 | 111.69 | 112.78 | 2,709,734 | -1.04(-0.91%) |
Nov 16, 2023 | 113.56 | 114.12 | 113.18 | 113.81 | 1,733,523 | +0.59(+0.52%) |
Nov 15, 2023 | 111.48 | 114.14 | 110.96 | 113.22 | 2,026,957 | +1.98(+1.78%) |
Nov 14, 2023 | 109.19 | 111.92 | 109.10 | 111.24 | 2,016,414 | +4.14(+3.86%) |
Nov 13, 2023 | 107.77 | 107.91 | 106.61 | 107.11 | 1,204,307 | -1.01(-0.93%) |
Nov 10, 2023 | 107.36 | 108.12 | 103.75 | 108.11 | 1,853,984 | +0.73(+0.68%) |
Nov 09, 2023 | 109.76 | 109.76 | 107.18 | 107.38 | 1,486,041 | -1.64(-1.51%) |
Nov 08, 2023 | 110.52 | 111.20 | 108.10 | 109.03 | 1,499,913 | -1.15(-1.04%) |
Nov 07, 2023 | 106.49 | 110.44 | 106.19 | 110.17 | 2,149,358 | +3.00(+2.80%) |
Nov 06, 2023 | 108.45 | 109.16 | 106.82 | 107.17 | 1,416,680 | -1.48(-1.37%) |
Nov 03, 2023 | 106.15 | 109.23 | 105.77 | 108.66 | 2,519,646 | +4.54(+4.36%) |
Nov 02, 2023 | 103.63 | 104.29 | 102.36 | 104.12 | 1,493,908 | +1.60(+1.56%) |
Nov 01, 2023 | 102.16 | 102.87 | 99.93 | 102.52 | 2,292,144 | -0.51(-0.49%) |
Oct 31, 2023 | 102.66 | 103.86 | 101.60 | 103.03 | 2,226,170 | +2.19(+2.17%) |
Oct 30, 2023 | 102.37 | 102.44 | 96.48 | 100.83 | 3,697,136 | -1.60(-1.56%) |
Oct 27, 2023 | 104.19 | 104.43 | 102.06 | 102.43 | 2,010,669 | -1.53(-1.48%) |
Oct 26, 2023 | 103.13 | 104.56 | 102.90 | 103.97 | 1,604,395 | +0.91(+0.88%) |
Oct 25, 2023 | 102.56 | 103.83 | 99.75 | 103.06 | 2,708,568 | -2.23(-2.12%) |
Oct 24, 2023 | 107.14 | 107.70 | 105.01 | 105.29 | 3,214,815 | -3.69(-3.38%) |
Oct 23, 2023 | 107.74 | 109.54 | 107.05 | 108.98 | 2,895,602 | +0.11(+0.10%) |
Oct 20, 2023 | 109.18 | 110.22 | 108.82 | 108.87 | 2,375,193 | -0.28(-0.26%) |
Oct 19, 2023 | 108.89 | 111.01 | 108.50 | 109.15 | 2,035,666 | +0.90(+0.83%) |
Oct 18, 2023 | 110.96 | 110.96 | 108.18 | 108.25 | 1,809,484 | -3.78(-3.37%) |
Oct 17, 2023 | 109.74 | 112.54 | 108.85 | 112.03 | 1,688,335 | +0.90(+0.81%) |
Oct 16, 2023 | 110.67 | 112.42 | 109.28 | 111.13 | 1,681,348 | +0.99(+0.90%) |
Oct 13, 2023 | 107.66 | 110.24 | 106.47 | 110.14 | 2,816,967 | +1.56(+1.44%) |
Oct 12, 2023 | 112.74 | 113.03 | 107.97 | 108.58 | 3,634,541 | -4.42(-3.92%) |
Oct 11, 2023 | 113.03 | 113.22 | 111.68 | 113.00 | 1,386,108 | +0.09(+0.08%) |
Oct 10, 2023 | 110.94 | 113.45 | 110.65 | 112.92 | 2,190,284 | +2.00(+1.81%) |
Oct 09, 2023 | 109.61 | 110.94 | 108.76 | 110.91 | 1,324,708 | +0.64(+0.58%) |
Oct 06, 2023 | 109.13 | 111.40 | 109.00 | 110.27 | 1,802,015 | +0.29(+0.26%) |
Oct 05, 2023 | 111.72 | 111.87 | 108.41 | 109.98 | 1,299,982 | -1.32(-1.18%) |
Oct 04, 2023 | 110.05 | 111.52 | 109.02 | 111.30 | 1,546,857 | +1.41(+1.28%) |
Oct 03, 2023 | 109.86 | 111.39 | 109.69 | 109.89 | 1,548,500 | -0.64(-0.58%) |
Oct 02, 2023 | 110.53 | 111.43 | 109.41 | 110.53 | 1,574,260 | -0.69(-0.62%) |
Sep 29, 2023 | 112.52 | 112.56 | 110.85 | 111.23 | 1,840,321 | -0.18(-0.16%) |
Sep 28, 2023 | 109.89 | 112.08 | 109.85 | 111.41 | 1,970,379 | +1.49(+1.36%) |
Sep 27, 2023 | 110.37 | 110.66 | 109.03 | 109.91 | 2,280,476 | -0.23(-0.21%) |
Sep 26, 2023 | 110.29 | 111.65 | 110.09 | 110.14 | 1,407,308 | -1.20(-1.08%) |
Sep 25, 2023 | 110.17 | 111.44 | 110.80 | 111.34 | 992,668 | +0.53(+0.48%) |
Sep 22, 2023 | 109.15 | 111.56 | 108.53 | 110.82 | 2,061,488 | +1.67(+1.53%) |
Sep 21, 2023 | 111.44 | 111.60 | 108.92 | 109.15 | 1,335,041 | -2.72(-2.44%) |
Sep 20, 2023 | 112.48 | 112.87 | 111.57 | 111.87 | 1,754,258 | +0.16(+0.14%) |
Sep 19, 2023 | 111.77 | 112.63 | 111.13 | 111.71 | 2,234,304 | -0.38(-0.34%) |
Sep 18, 2023 | 114.39 | 114.39 | 112.06 | 112.09 | 1,827,748 | -3.20(-2.78%) |
Sep 15, 2023 | 113.82 | 121.27 | 112.83 | 115.29 | 6,926,431 | +1.02(+0.90%) |
Sep 14, 2023 | 113.19 | 114.70 | 111.08 | 114.27 | 1,825,535 | +1.44(+1.28%) |
Sep 13, 2023 | 109.42 | 115.28 | 108.42 | 112.83 | 2,533,921 | +0.65(+0.58%) |
Sep 12, 2023 | 112.80 | 113.36 | 111.48 | 112.18 | 2,045,892 | -0.32(-0.28%) |
Sep 11, 2023 | 113.68 | 113.78 | 112.02 | 112.50 | 2,058,451 | -0.89(-0.78%) |
Sep 08, 2023 | 115.39 | 115.59 | 113.11 | 113.38 | 1,799,328 | -2.26(-1.95%) |
Sep 07, 2023 | 117.34 | 117.38 | 115.47 | 115.64 | 1,324,025 | -1.67(-1.42%) |
Sep 06, 2023 | 117.72 | 118.03 | 115.91 | 117.31 | 1,677,819 | -0.79(-0.67%) |
Sep 05, 2023 | 120.99 | 121.89 | 118.04 | 118.10 | 1,277,411 | -3.16(-2.61%) |