Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.88 | 120.31 | 119.83 | 119.83 | 4,268 | -0.78(-0.65%) |
Nov 29, 2023 | 120.71 | 120.71 | 120.61 | 120.61 | 4,414 | -0.04(-0.03%) |
Nov 28, 2023 | 120.46 | 120.67 | 120.46 | 120.64 | 5,525 | +0.69(+0.58%) |
Nov 27, 2023 | 119.74 | 119.96 | 119.74 | 119.95 | 2,488 | +0.21(+0.17%) |
Nov 24, 2023 | 119.78 | 119.78 | 119.55 | 119.75 | 9,820 | +1.08(+0.91%) |
Nov 22, 2023 | 118.55 | 118.66 | 118.15 | 118.66 | 27,525 | -0.29(-0.25%) |
Nov 21, 2023 | 119.08 | 119.14 | 118.85 | 118.95 | 5,999 | +0.23(+0.19%) |
Nov 20, 2023 | 118.50 | 118.84 | 118.50 | 118.73 | 11,113 | +0.50(+0.42%) |
Nov 17, 2023 | 117.73 | 118.23 | 117.73 | 118.23 | 2,893 | +0.49(+0.41%) |
Nov 16, 2023 | 117.83 | 118.11 | 117.74 | 117.74 | 2,881 | -0.03(-0.03%) |
Nov 15, 2023 | 117.88 | 118.17 | 117.77 | 117.78 | 5,330 | -0.80(-0.67%) |
Nov 14, 2023 | 117.80 | 118.65 | 117.80 | 118.57 | 7,204 | +2.09(+1.80%) |
Nov 13, 2023 | 116.01 | 116.50 | 116.01 | 116.48 | 5,178 | +0.42(+0.37%) |
Nov 10, 2023 | 115.81 | 116.06 | 115.64 | 116.06 | 3,054 | +0.17(+0.14%) |
Nov 09, 2023 | 116.38 | 116.38 | 115.84 | 115.89 | 6,642 | -0.56(-0.48%) |
Nov 08, 2023 | 116.25 | 116.63 | 116.25 | 116.45 | 11,571 | -0.22(-0.19%) |
Nov 07, 2023 | 116.44 | 116.67 | 116.30 | 116.67 | 2,813 | -0.36(-0.30%) |
Nov 06, 2023 | 117.64 | 117.64 | 117.01 | 117.02 | 5,229 | -0.28(-0.24%) |
Nov 03, 2023 | 116.71 | 117.45 | 116.71 | 117.31 | 9,745 | +1.66(+1.43%) |
Nov 02, 2023 | 115.56 | 115.69 | 115.29 | 115.65 | 6,199 | +0.50(+0.44%) |
Nov 01, 2023 | 114.66 | 115.25 | 114.66 | 115.15 | 7,033 | -0.02(-0.02%) |
Oct 31, 2023 | 114.95 | 115.17 | 114.94 | 115.17 | 3,718 | -0.14(-0.12%) |
Oct 30, 2023 | 114.86 | 115.31 | 114.86 | 115.31 | 17,275 | +0.55(+0.48%) |
Oct 27, 2023 | 115.05 | 115.15 | 114.75 | 114.75 | 1,806 | -0.02(-0.01%) |
Oct 26, 2023 | 114.62 | 114.97 | 114.62 | 114.77 | 6,766 | +0.03(+0.03%) |
Oct 25, 2023 | 114.91 | 115.13 | 114.73 | 114.73 | 2,058 | -0.43(-0.37%) |
Oct 24, 2023 | 115.51 | 115.56 | 115.03 | 115.16 | 8,146 | -0.75(-0.65%) |
Oct 23, 2023 | 115.21 | 116.03 | 115.21 | 115.91 | 9,201 | +0.78(+0.68%) |
Oct 20, 2023 | 115.07 | 115.22 | 114.88 | 115.14 | 9,483 | -0.00(-0.00%) |
Oct 19, 2023 | 115.11 | 115.39 | 114.87 | 115.14 | 7,989 | +0.11(+0.09%) |
Oct 18, 2023 | 115.25 | 115.25 | 114.91 | 115.03 | 5,680 | -0.31(-0.27%) |
Oct 17, 2023 | 115.01 | 115.52 | 115.01 | 115.34 | 6,610 | -0.31(-0.27%) |
Oct 16, 2023 | 115.07 | 115.66 | 115.06 | 115.65 | 5,719 | +0.67(+0.58%) |
Oct 13, 2023 | 115.11 | 115.28 | 114.81 | 114.98 | 38,406 | -0.30(-0.26%) |
Oct 12, 2023 | 115.78 | 115.88 | 115.20 | 115.28 | 5,238 | -1.28(-1.10%) |
Oct 11, 2023 | 116.48 | 116.63 | 116.26 | 116.55 | 7,347 | +0.25(+0.21%) |
Oct 10, 2023 | 115.72 | 116.31 | 115.72 | 116.31 | 24,294 | +0.53(+0.45%) |
Oct 09, 2023 | 115.47 | 115.79 | 115.37 | 115.78 | 7,038 | +0.00(+0.00%) |
Oct 06, 2023 | 115.37 | 115.86 | 115.37 | 115.78 | 4,737 | +0.48(+0.42%) |
Oct 05, 2023 | 114.76 | 115.30 | 114.76 | 115.29 | 112,711 | +0.41(+0.36%) |
Oct 04, 2023 | 114.89 | 114.89 | 114.47 | 114.88 | 10,318 | +0.64(+0.56%) |
Oct 03, 2023 | 114.36 | 114.38 | 114.06 | 114.24 | 6,842 | -0.11(-0.10%) |
Oct 02, 2023 | 114.77 | 114.82 | 114.36 | 114.36 | 15,430 | -0.96(-0.84%) |
Sep 29, 2023 | 115.67 | 115.67 | 115.22 | 115.32 | 16,772 | +0.05(+0.04%) |
Sep 28, 2023 | 115.21 | 115.49 | 115.06 | 115.27 | 47,973 | +0.50(+0.44%) |
Sep 27, 2023 | 114.64 | 114.77 | 114.48 | 114.77 | 27,362 | -0.10(-0.09%) |
Sep 26, 2023 | 115.22 | 115.22 | 114.86 | 114.87 | 65,750 | -0.47(-0.41%) |
Sep 25, 2023 | 115.40 | 115.43 | 115.33 | 115.34 | 57,772 | -0.27(-0.23%) |
Sep 22, 2023 | 115.83 | 115.95 | 115.57 | 115.61 | 11,305 | -0.57(-0.49%) |
Sep 21, 2023 | 115.79 | 116.26 | 115.00 | 116.17 | 15,766 | -0.39(-0.34%) |
Sep 20, 2023 | 116.83 | 117.23 | 116.51 | 116.57 | 11,391 | -0.38(-0.33%) |
Sep 19, 2023 | 117.13 | 117.16 | 116.88 | 116.95 | 83,812 | +0.03(+0.02%) |
Sep 18, 2023 | 116.90 | 117.08 | 116.78 | 116.92 | 34,794 | -0.04(-0.03%) |
Sep 15, 2023 | 117.01 | 117.19 | 116.85 | 116.96 | 46,698 | -0.16(-0.13%) |
Sep 14, 2023 | 117.40 | 117.40 | 117.03 | 117.12 | 29,171 | -0.72(-0.61%) |
Sep 13, 2023 | 117.96 | 118.06 | 117.79 | 117.83 | 10,005 | -0.09(-0.08%) |
Sep 12, 2023 | 117.73 | 117.93 | 117.67 | 117.92 | 18,493 | -0.17(-0.14%) |
Sep 11, 2023 | 118.19 | 118.38 | 118.02 | 118.09 | 18,867 | +0.59(+0.50%) |
Sep 08, 2023 | 117.84 | 117.89 | 117.48 | 117.50 | 19,952 | -0.10(-0.09%) |
Sep 07, 2023 | 117.69 | 117.76 | 117.50 | 117.61 | 6,699 | -0.27(-0.23%) |
Sep 06, 2023 | 118.20 | 118.33 | 117.72 | 117.87 | 20,433 | -0.53(-0.45%) |
Sep 05, 2023 | 118.72 | 118.72 | 118.39 | 118.40 | 6,641 | -0.32(-0.27%) |