Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 128.09 | 128.22 | 126.32 | 127.87 | 12,816,116 | +1.13(+0.89%) |
Nov 29, 2023 | 128.06 | 129.41 | 126.46 | 126.74 | 10,703,921 | +2.10(+1.69%) |
Nov 28, 2023 | 125.24 | 125.35 | 123.74 | 124.64 | 9,054,594 | -1.59(-1.26%) |
Nov 27, 2023 | 125.31 | 127.04 | 124.84 | 126.23 | 8,717,406 | +0.44(+0.35%) |
Nov 24, 2023 | 126.26 | 126.26 | 125.60 | 125.79 | 3,766,153 | +0.25(+0.20%) |
Nov 22, 2023 | 125.92 | 127.52 | 125.20 | 125.54 | 6,752,890 | +0.47(+0.38%) |
Nov 21, 2023 | 124.94 | 125.51 | 123.82 | 125.07 | 14,868,849 | -2.45(-1.92%) |
Nov 20, 2023 | 127.45 | 128.12 | 127.04 | 127.52 | 7,260,227 | +0.04(+0.03%) |
Nov 17, 2023 | 127.31 | 127.79 | 126.44 | 127.48 | 6,650,673 | +0.76(+0.60%) |
Nov 16, 2023 | 127.11 | 128.37 | 126.34 | 126.72 | 11,836,937 | -0.22(-0.17%) |
Nov 15, 2023 | 125.95 | 127.73 | 125.60 | 126.94 | 7,906,722 | +1.54(+1.22%) |
Nov 14, 2023 | 125.38 | 126.25 | 124.14 | 125.40 | 11,426,881 | +3.46(+2.83%) |
Nov 13, 2023 | 122.09 | 122.64 | 120.74 | 121.95 | 8,082,712 | -0.35(-0.29%) |
Nov 10, 2023 | 120.03 | 122.89 | 119.11 | 122.30 | 12,384,852 | +4.05(+3.42%) |
Nov 09, 2023 | 119.26 | 120.55 | 118.01 | 118.25 | 9,137,343 | +0.04(+0.03%) |
Nov 08, 2023 | 119.53 | 120.18 | 117.32 | 118.21 | 7,800,219 | -0.65(-0.55%) |
Nov 07, 2023 | 118.01 | 119.22 | 117.34 | 118.86 | 8,018,739 | +0.78(+0.66%) |
Nov 06, 2023 | 118.16 | 118.71 | 116.56 | 118.09 | 7,828,384 | +0.40(+0.34%) |
Nov 03, 2023 | 116.14 | 118.25 | 115.56 | 117.68 | 10,836,800 | +2.13(+1.84%) |
Nov 02, 2023 | 116.16 | 117.25 | 112.69 | 115.56 | 22,444,840 | +6.37(+5.83%) |
Nov 01, 2023 | 107.49 | 109.48 | 107.03 | 109.19 | 12,998,185 | +1.87(+1.74%) |
Oct 31, 2023 | 106.64 | 107.53 | 105.05 | 107.31 | 6,580,365 | +1.14(+1.08%) |
Oct 30, 2023 | 105.07 | 107.65 | 104.55 | 106.17 | 6,737,148 | +1.35(+1.29%) |
Oct 27, 2023 | 105.26 | 106.23 | 104.21 | 104.82 | 7,405,827 | +0.83(+0.80%) |
Oct 26, 2023 | 103.14 | 104.83 | 102.73 | 104.00 | 8,836,979 | +0.83(+0.80%) |
Oct 25, 2023 | 107.14 | 107.61 | 102.82 | 103.17 | 8,700,690 | -4.54(-4.21%) |
Oct 24, 2023 | 107.62 | 108.63 | 106.77 | 107.71 | 8,710,048 | +0.72(+0.67%) |
Oct 23, 2023 | 106.28 | 108.87 | 106.02 | 106.99 | 6,782,405 | +0.03(+0.03%) |
Oct 20, 2023 | 109.81 | 109.89 | 106.96 | 106.96 | 7,877,608 | -2.61(-2.38%) |
Oct 19, 2023 | 110.66 | 112.64 | 109.14 | 109.57 | 10,674,885 | +0.30(+0.27%) |
Oct 18, 2023 | 109.35 | 110.39 | 108.34 | 109.27 | 7,285,505 | -1.20(-1.09%) |
Oct 17, 2023 | 107.14 | 110.54 | 106.36 | 110.47 | 7,446,924 | +1.66(+1.53%) |
Oct 16, 2023 | 107.41 | 109.37 | 107.72 | 108.81 | 6,351,652 | +1.82(+1.70%) |
Oct 13, 2023 | 110.00 | 110.25 | 106.87 | 106.99 | 6,133,175 | -2.75(-2.51%) |
Oct 12, 2023 | 110.26 | 110.48 | 108.62 | 109.74 | 5,453,098 | +0.33(+0.30%) |
Oct 11, 2023 | 110.55 | 110.91 | 107.89 | 109.41 | 6,476,089 | -1.17(-1.06%) |
Oct 10, 2023 | 109.79 | 111.25 | 108.73 | 110.58 | 6,350,369 | +0.50(+0.46%) |
Oct 09, 2023 | 108.62 | 110.26 | 107.80 | 110.08 | 4,786,456 | +0.91(+0.83%) |
Oct 06, 2023 | 109.17 | 109.61 | 106.39 | 109.17 | 8,054,454 | +1.06(+0.98%) |
Oct 05, 2023 | 108.01 | 108.76 | 107.28 | 108.11 | 5,193,612 | -0.05(-0.05%) |
Oct 04, 2023 | 109.10 | 109.36 | 107.13 | 108.16 | 7,301,268 | -0.33(-0.31%) |
Oct 03, 2023 | 109.11 | 110.53 | 107.70 | 108.50 | 7,867,312 | -0.90(-0.82%) |
Oct 02, 2023 | 108.70 | 110.07 | 107.92 | 109.39 | 5,841,140 | +0.04(+0.04%) |
Sep 29, 2023 | 110.16 | 110.50 | 108.94 | 109.35 | 4,946,674 | -0.04(-0.04%) |
Sep 28, 2023 | 108.07 | 110.19 | 107.50 | 109.39 | 4,996,528 | +1.87(+1.74%) |
Sep 27, 2023 | 109.03 | 109.11 | 105.78 | 107.52 | 7,340,110 | -0.51(-0.47%) |
Sep 26, 2023 | 108.16 | 108.94 | 107.66 | 108.03 | 6,660,562 | -0.70(-0.64%) |
Sep 25, 2023 | 105.20 | 108.78 | 107.70 | 108.73 | 6,887,059 | +2.71(+2.55%) |
Sep 22, 2023 | 107.10 | 108.09 | 105.71 | 106.02 | 7,075,832 | -0.28(-0.26%) |
Sep 21, 2023 | 106.32 | 107.90 | 106.19 | 106.30 | 7,117,920 | -1.24(-1.15%) |
Sep 20, 2023 | 110.02 | 110.08 | 107.48 | 107.54 | 7,188,729 | -1.48(-1.35%) |
Sep 19, 2023 | 110.47 | 110.61 | 108.22 | 109.02 | 5,747,282 | -2.00(-1.80%) |
Sep 18, 2023 | 111.15 | 112.08 | 110.73 | 111.02 | 5,147,442 | -0.38(-0.34%) |
Sep 15, 2023 | 112.22 | 113.42 | 110.73 | 111.40 | 12,716,768 | -0.89(-0.79%) |
Sep 14, 2023 | 112.02 | 112.98 | 111.26 | 112.29 | 7,247,970 | +1.38(+1.24%) |
Sep 13, 2023 | 109.86 | 111.85 | 109.81 | 110.91 | 8,258,010 | +1.39(+1.27%) |
Sep 12, 2023 | 107.89 | 111.00 | 107.83 | 109.52 | 9,629,429 | +0.94(+0.86%) |
Sep 11, 2023 | 109.56 | 110.12 | 107.15 | 108.58 | 19,054,034 | +4.08(+3.90%) |
Sep 08, 2023 | 104.54 | 105.43 | 103.89 | 104.51 | 10,228,511 | -0.26(-0.24%) |
Sep 07, 2023 | 108.90 | 108.99 | 104.44 | 104.76 | 18,223,438 | -8.15(-7.22%) |
Sep 06, 2023 | 114.22 | 114.92 | 111.88 | 112.92 | 7,527,140 | -1.84(-1.60%) |
Sep 05, 2023 | 113.14 | 115.26 | 113.14 | 114.76 | 7,408,156 | +1.15(+1.01%) |