Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 118.23 | 120.32 | 117.54 | 120.26 | 2,826,092 | +1.91(+1.61%) |
Nov 29, 2023 | 118.30 | 119.03 | 117.96 | 118.35 | 1,705,377 | -0.21(-0.18%) |
Nov 28, 2023 | 118.93 | 119.57 | 118.40 | 118.57 | 1,854,438 | -0.40(-0.34%) |
Nov 27, 2023 | 119.14 | 119.14 | 118.19 | 118.97 | 1,427,450 | -0.03(-0.02%) |
Nov 24, 2023 | 119.02 | 119.26 | 118.30 | 119.00 | 685,773 | +0.11(+0.09%) |
Nov 22, 2023 | 118.66 | 119.13 | 118.31 | 118.89 | 1,468,347 | +0.75(+0.63%) |
Nov 21, 2023 | 117.39 | 118.33 | 116.99 | 118.14 | 1,544,073 | +0.98(+0.84%) |
Nov 20, 2023 | 117.31 | 117.79 | 116.88 | 117.16 | 1,783,169 | -0.64(-0.54%) |
Nov 17, 2023 | 118.83 | 119.05 | 117.68 | 117.80 | 1,989,919 | -0.50(-0.42%) |
Nov 16, 2023 | 118.38 | 119.48 | 117.39 | 118.30 | 2,642,791 | +0.16(+0.13%) |
Nov 15, 2023 | 117.80 | 118.65 | 117.58 | 118.14 | 2,022,868 | +0.40(+0.34%) |
Nov 14, 2023 | 117.98 | 118.60 | 117.53 | 117.74 | 1,272,405 | -0.08(-0.07%) |
Nov 13, 2023 | 117.40 | 118.08 | 117.34 | 117.82 | 1,129,557 | +0.37(+0.32%) |
Nov 10, 2023 | 117.35 | 117.72 | 116.21 | 117.45 | 1,357,027 | +0.70(+0.60%) |
Nov 09, 2023 | 117.38 | 117.61 | 115.66 | 116.75 | 2,355,148 | -0.52(-0.45%) |
Nov 08, 2023 | 117.47 | 117.82 | 116.46 | 117.28 | 1,288,686 | +0.24(+0.21%) |
Nov 07, 2023 | 117.18 | 118.06 | 116.82 | 117.03 | 1,527,522 | -0.37(-0.32%) |
Nov 06, 2023 | 116.04 | 117.62 | 116.04 | 117.40 | 1,649,523 | +1.36(+1.17%) |
Nov 03, 2023 | 117.89 | 118.42 | 115.79 | 116.04 | 2,553,681 | -1.61(-1.37%) |
Nov 02, 2023 | 116.86 | 117.74 | 116.02 | 117.66 | 2,096,381 | +1.54(+1.32%) |
Nov 01, 2023 | 116.63 | 116.63 | 115.56 | 116.12 | 2,030,675 | -0.17(-0.14%) |
Oct 31, 2023 | 116.56 | 117.00 | 115.43 | 116.28 | 2,917,553 | +0.12(+0.10%) |
Oct 30, 2023 | 114.40 | 116.28 | 114.17 | 116.17 | 2,084,576 | +2.59(+2.28%) |
Oct 27, 2023 | 116.16 | 116.48 | 113.36 | 113.58 | 2,579,646 | -3.22(-2.75%) |
Oct 26, 2023 | 115.23 | 118.70 | 115.13 | 116.80 | 3,462,242 | +1.35(+1.17%) |
Oct 25, 2023 | 117.55 | 118.02 | 115.15 | 115.45 | 3,781,954 | -1.67(-1.43%) |
Oct 24, 2023 | 119.06 | 120.02 | 115.06 | 117.12 | 3,924,752 | -1.27(-1.08%) |
Oct 23, 2023 | 119.72 | 119.86 | 118.27 | 118.39 | 3,006,034 | -1.24(-1.04%) |
Oct 20, 2023 | 120.12 | 120.47 | 119.21 | 119.64 | 2,142,857 | +0.22(+0.19%) |
Oct 19, 2023 | 120.04 | 120.73 | 118.82 | 119.41 | 1,745,623 | -0.55(-0.46%) |
Oct 18, 2023 | 119.35 | 120.34 | 119.04 | 119.97 | 2,094,912 | +1.61(+1.36%) |
Oct 17, 2023 | 118.02 | 118.57 | 117.53 | 118.35 | 1,432,319 | +0.07(+0.06%) |
Oct 16, 2023 | 117.71 | 118.83 | 117.26 | 118.29 | 1,449,299 | +1.25(+1.07%) |
Oct 13, 2023 | 116.70 | 117.61 | 116.58 | 117.03 | 1,410,358 | +0.64(+0.55%) |
Oct 12, 2023 | 116.61 | 117.01 | 115.04 | 116.39 | 2,091,261 | +0.39(+0.34%) |
Oct 11, 2023 | 116.79 | 116.92 | 115.31 | 116.00 | 1,099,105 | -0.35(-0.30%) |
Oct 10, 2023 | 116.21 | 116.77 | 115.43 | 116.35 | 1,247,391 | +1.11(+0.96%) |
Oct 09, 2023 | 115.45 | 115.88 | 114.05 | 115.24 | 1,222,454 | -0.23(-0.20%) |
Oct 06, 2023 | 114.96 | 115.87 | 113.05 | 115.48 | 1,296,376 | +0.31(+0.27%) |
Oct 05, 2023 | 116.95 | 117.30 | 114.98 | 115.17 | 1,644,585 | -2.46(-2.09%) |
Oct 04, 2023 | 117.28 | 117.72 | 115.85 | 117.62 | 1,609,101 | +0.46(+0.39%) |
Oct 03, 2023 | 115.75 | 117.95 | 115.67 | 117.17 | 1,769,880 | +1.50(+1.29%) |
Oct 02, 2023 | 116.89 | 117.22 | 114.86 | 115.67 | 1,792,669 | -1.79(-1.52%) |
Sep 29, 2023 | 118.82 | 118.83 | 116.98 | 117.46 | 1,761,931 | -0.73(-0.62%) |
Sep 28, 2023 | 118.69 | 118.84 | 117.56 | 118.19 | 1,357,214 | -0.06(-0.05%) |
Sep 27, 2023 | 120.11 | 120.45 | 117.59 | 118.25 | 1,509,207 | -1.82(-1.51%) |
Sep 26, 2023 | 119.43 | 120.81 | 119.43 | 120.06 | 1,415,090 | +0.05(+0.04%) |
Sep 25, 2023 | 120.48 | 120.24 | 119.56 | 120.02 | 1,175,877 | -0.48(-0.40%) |
Sep 22, 2023 | 121.57 | 122.14 | 120.28 | 120.49 | 1,481,384 | -1.26(-1.04%) |
Sep 21, 2023 | 122.08 | 122.84 | 121.59 | 121.76 | 1,724,166 | +0.33(+0.27%) |
Sep 20, 2023 | 121.40 | 122.31 | 120.77 | 121.43 | 1,247,232 | +0.55(+0.45%) |
Sep 19, 2023 | 121.24 | 121.44 | 120.37 | 120.88 | 970,155 | -0.73(-0.60%) |
Sep 18, 2023 | 121.87 | 122.25 | 121.05 | 121.61 | 1,417,834 | +0.11(+0.09%) |
Sep 15, 2023 | 122.18 | 123.27 | 121.27 | 121.50 | 2,339,978 | -0.85(-0.69%) |
Sep 14, 2023 | 121.74 | 122.59 | 121.35 | 122.35 | 1,010,476 | +0.87(+0.71%) |
Sep 13, 2023 | 121.84 | 122.26 | 121.24 | 121.48 | 1,395,508 | +0.16(+0.13%) |
Sep 12, 2023 | 124.45 | 124.51 | 121.14 | 121.33 | 1,839,710 | -3.13(-2.51%) |
Sep 11, 2023 | 124.44 | 125.07 | 124.20 | 124.46 | 1,349,794 | +0.55(+0.45%) |
Sep 08, 2023 | 123.77 | 124.32 | 123.26 | 123.90 | 1,297,744 | +0.34(+0.28%) |
Sep 07, 2023 | 122.33 | 124.33 | 121.83 | 123.56 | 1,773,587 | +1.67(+1.37%) |
Sep 06, 2023 | 122.24 | 123.19 | 121.89 | 121.89 | 2,218,313 | -0.41(-0.34%) |
Sep 05, 2023 | 122.14 | 122.84 | 121.81 | 122.31 | 2,282,800 | -0.42(-0.35%) |