Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 125.84 | 127.49 | 125.43 | 126.66 | 2,185,915 | +0.98(+0.78%) |
Nov 29, 2023 | 123.75 | 125.69 | 123.69 | 125.68 | 1,549,886 | +2.13(+1.72%) |
Nov 28, 2023 | 121.89 | 124.62 | 121.47 | 123.55 | 1,994,486 | +1.64(+1.35%) |
Nov 27, 2023 | 122.27 | 122.94 | 121.49 | 121.91 | 1,021,642 | -0.96(-0.78%) |
Nov 24, 2023 | 124.01 | 124.06 | 122.43 | 122.86 | 531,979 | -0.59(-0.48%) |
Nov 22, 2023 | 123.07 | 124.60 | 120.21 | 123.45 | 1,630,018 | -1.12(-0.90%) |
Nov 21, 2023 | 131.46 | 131.81 | 124.48 | 124.57 | 2,519,602 | -11.85(-8.69%) |
Nov 20, 2023 | 134.82 | 137.38 | 132.66 | 136.42 | 928,964 | +1.65(+1.23%) |
Nov 17, 2023 | 133.51 | 134.81 | 132.31 | 134.76 | 1,296,469 | +2.21(+1.67%) |
Nov 16, 2023 | 136.89 | 138.66 | 130.53 | 132.55 | 1,762,343 | -3.88(-2.85%) |
Nov 15, 2023 | 136.06 | 137.60 | 134.46 | 136.44 | 446,980 | -0.05(-0.04%) |
Nov 14, 2023 | 134.52 | 137.60 | 134.52 | 136.49 | 595,003 | +3.16(+2.37%) |
Nov 13, 2023 | 133.04 | 133.43 | 132.15 | 133.33 | 445,888 | -0.06(-0.04%) |
Nov 10, 2023 | 132.15 | 133.79 | 130.63 | 133.39 | 499,214 | +1.69(+1.29%) |
Nov 09, 2023 | 132.89 | 132.89 | 131.00 | 131.70 | 463,291 | -0.38(-0.29%) |
Nov 08, 2023 | 133.13 | 133.18 | 131.47 | 132.08 | 480,294 | -0.76(-0.57%) |
Nov 07, 2023 | 132.68 | 133.29 | 131.74 | 132.83 | 380,675 | -0.20(-0.15%) |
Nov 06, 2023 | 133.53 | 133.53 | 131.47 | 133.03 | 478,027 | -0.39(-0.29%) |
Nov 03, 2023 | 134.53 | 134.83 | 133.03 | 133.42 | 438,691 | +0.07(+0.05%) |
Nov 02, 2023 | 130.50 | 133.57 | 129.97 | 133.35 | 518,303 | +3.72(+2.87%) |
Nov 01, 2023 | 132.75 | 132.98 | 127.60 | 129.63 | 877,282 | -3.13(-2.36%) |
Oct 31, 2023 | 130.94 | 132.90 | 130.58 | 132.75 | 639,914 | +2.09(+1.60%) |
Oct 30, 2023 | 131.17 | 131.25 | 129.69 | 130.66 | 297,409 | +0.06(+0.05%) |
Oct 27, 2023 | 131.97 | 133.04 | 129.83 | 130.60 | 426,581 | -1.92(-1.45%) |
Oct 26, 2023 | 132.34 | 133.90 | 131.59 | 132.52 | 796,101 | +0.53(+0.40%) |
Oct 25, 2023 | 131.50 | 133.38 | 131.50 | 132.00 | 551,387 | +0.41(+0.31%) |
Oct 24, 2023 | 131.10 | 132.05 | 130.30 | 131.59 | 537,688 | +0.73(+0.56%) |
Oct 23, 2023 | 131.11 | 132.46 | 130.70 | 130.85 | 392,731 | -0.85(-0.65%) |
Oct 20, 2023 | 132.42 | 133.29 | 130.22 | 131.71 | 711,891 | -0.31(-0.23%) |
Oct 19, 2023 | 134.18 | 134.85 | 131.96 | 132.02 | 512,803 | -2.34(-1.74%) |
Oct 18, 2023 | 138.45 | 138.45 | 134.30 | 134.35 | 377,868 | -4.45(-3.21%) |
Oct 17, 2023 | 136.71 | 139.15 | 136.67 | 138.80 | 429,747 | +1.42(+1.03%) |
Oct 16, 2023 | 138.13 | 138.51 | 137.12 | 137.38 | 583,622 | -0.21(-0.15%) |
Oct 13, 2023 | 137.83 | 137.93 | 135.99 | 137.59 | 566,567 | -0.08(-0.06%) |
Oct 12, 2023 | 140.15 | 140.31 | 136.78 | 137.67 | 519,937 | -1.83(-1.31%) |
Oct 11, 2023 | 138.66 | 139.73 | 138.34 | 139.50 | 447,591 | +1.11(+0.80%) |
Oct 10, 2023 | 139.40 | 139.66 | 138.37 | 138.39 | 621,667 | -0.84(-0.61%) |
Oct 09, 2023 | 136.37 | 139.87 | 136.37 | 139.23 | 630,503 | +2.47(+1.80%) |
Oct 06, 2023 | 133.16 | 137.16 | 132.51 | 136.77 | 732,391 | +3.19(+2.39%) |
Oct 05, 2023 | 133.78 | 135.17 | 132.91 | 133.58 | 624,734 | -0.58(-0.43%) |
Oct 04, 2023 | 132.40 | 135.10 | 131.35 | 134.15 | 1,092,054 | +1.81(+1.37%) |
Oct 03, 2023 | 133.29 | 134.60 | 131.17 | 132.34 | 505,536 | -1.20(-0.90%) |
Oct 02, 2023 | 135.28 | 137.15 | 132.84 | 133.55 | 1,025,077 | -2.13(-1.57%) |
Sep 29, 2023 | 135.71 | 136.65 | 134.74 | 135.67 | 1,012,562 | +0.59(+0.43%) |
Sep 28, 2023 | 135.73 | 136.98 | 134.71 | 135.09 | 861,680 | -0.27(-0.20%) |
Sep 27, 2023 | 131.48 | 135.73 | 131.35 | 135.35 | 1,383,904 | +4.79(+3.67%) |
Sep 26, 2023 | 131.58 | 132.51 | 130.46 | 130.56 | 623,266 | -0.90(-0.69%) |
Sep 25, 2023 | 130.88 | 131.76 | 131.09 | 131.47 | 615,535 | +0.05(+0.04%) |
Sep 22, 2023 | 130.61 | 132.90 | 129.75 | 131.42 | 1,235,373 | +1.09(+0.84%) |
Sep 21, 2023 | 133.18 | 134.23 | 130.22 | 130.33 | 736,458 | -2.04(-1.54%) |
Sep 20, 2023 | 132.03 | 133.69 | 131.74 | 132.36 | 359,690 | +0.86(+0.65%) |
Sep 19, 2023 | 132.30 | 132.82 | 130.68 | 131.51 | 318,553 | -0.90(-0.68%) |
Sep 18, 2023 | 132.04 | 133.25 | 131.55 | 132.41 | 419,757 | +0.99(+0.76%) |
Sep 15, 2023 | 132.01 | 132.77 | 130.90 | 131.42 | 1,762,315 | -1.77(-1.33%) |
Sep 14, 2023 | 131.36 | 133.33 | 130.87 | 133.19 | 524,900 | +2.80(+2.15%) |
Sep 13, 2023 | 130.53 | 131.47 | 129.74 | 130.39 | 622,174 | -0.19(-0.14%) |
Sep 12, 2023 | 130.21 | 130.75 | 129.81 | 130.57 | 457,206 | +0.01(+0.01%) |
Sep 11, 2023 | 130.40 | 130.99 | 129.77 | 130.56 | 484,177 | +0.62(+0.47%) |
Sep 08, 2023 | 131.03 | 131.15 | 129.75 | 129.95 | 470,428 | -0.94(-0.72%) |
Sep 07, 2023 | 131.20 | 131.82 | 129.89 | 130.89 | 542,084 | -0.49(-0.37%) |
Sep 06, 2023 | 131.63 | 132.28 | 130.86 | 131.38 | 582,042 | -0.46(-0.35%) |
Sep 05, 2023 | 134.09 | 134.60 | 131.48 | 131.84 | 351,701 | -2.72(-2.02%) |