Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 134.19 | 137.19 | 134.19 | 137.07 | 2,589,194 | +2.37(+1.76%) |
Nov 29, 2023 | 134.68 | 135.56 | 133.83 | 134.71 | 1,047,402 | -0.05(-0.04%) |
Nov 28, 2023 | 135.70 | 135.72 | 134.25 | 134.76 | 763,625 | -1.03(-0.76%) |
Nov 27, 2023 | 134.78 | 136.13 | 134.61 | 135.79 | 1,182,216 | +0.85(+0.63%) |
Nov 24, 2023 | 134.53 | 135.29 | 134.19 | 134.94 | 448,711 | +0.51(+0.38%) |
Nov 22, 2023 | 133.72 | 134.95 | 133.12 | 134.42 | 1,047,170 | +1.12(+0.84%) |
Nov 21, 2023 | 133.36 | 134.07 | 132.74 | 133.31 | 1,133,800 | +0.32(+0.24%) |
Nov 20, 2023 | 131.58 | 133.23 | 131.11 | 132.99 | 1,220,518 | +0.44(+0.33%) |
Nov 17, 2023 | 133.35 | 134.02 | 131.67 | 132.55 | 1,139,429 | -0.55(-0.42%) |
Nov 16, 2023 | 130.37 | 133.64 | 130.03 | 133.10 | 2,390,282 | +3.14(+2.42%) |
Nov 15, 2023 | 129.95 | 131.21 | 129.17 | 129.96 | 1,295,246 | -0.08(-0.06%) |
Nov 14, 2023 | 128.33 | 130.69 | 127.60 | 130.04 | 1,104,886 | +1.78(+1.39%) |
Nov 13, 2023 | 129.07 | 129.51 | 127.59 | 128.26 | 1,147,170 | -0.46(-0.36%) |
Nov 10, 2023 | 127.92 | 128.83 | 126.76 | 128.72 | 828,289 | +1.31(+1.03%) |
Nov 09, 2023 | 127.87 | 128.26 | 127.04 | 127.41 | 1,160,793 | -0.29(-0.22%) |
Nov 08, 2023 | 127.83 | 128.19 | 126.36 | 127.70 | 805,616 | -0.38(-0.29%) |
Nov 07, 2023 | 128.92 | 129.02 | 127.34 | 128.07 | 1,369,927 | -0.85(-0.66%) |
Nov 06, 2023 | 130.19 | 130.68 | 127.88 | 128.92 | 1,281,843 | -1.20(-0.92%) |
Nov 03, 2023 | 130.55 | 131.69 | 129.81 | 130.12 | 2,031,464 | +0.37(+0.28%) |
Nov 02, 2023 | 133.58 | 136.30 | 127.89 | 129.75 | 3,736,973 | +1.59(+1.24%) |
Nov 01, 2023 | 127.42 | 128.88 | 126.03 | 128.16 | 3,029,334 | +1.60(+1.26%) |
Oct 31, 2023 | 124.09 | 127.06 | 124.09 | 126.56 | 2,505,728 | +2.63(+2.12%) |
Oct 30, 2023 | 122.53 | 124.03 | 121.91 | 123.93 | 1,789,608 | +2.14(+1.76%) |
Oct 27, 2023 | 123.09 | 123.28 | 121.03 | 121.79 | 2,461,787 | -2.29(-1.85%) |
Oct 26, 2023 | 124.05 | 125.01 | 123.35 | 124.08 | 1,850,737 | +0.42(+0.34%) |
Oct 25, 2023 | 123.46 | 125.39 | 122.99 | 123.66 | 2,026,575 | +0.89(+0.72%) |
Oct 24, 2023 | 121.92 | 122.99 | 120.97 | 122.77 | 2,486,687 | +2.43(+2.02%) |
Oct 23, 2023 | 121.03 | 121.78 | 120.21 | 120.34 | 1,017,398 | -1.34(-1.10%) |
Oct 20, 2023 | 123.53 | 124.24 | 121.64 | 121.68 | 1,530,484 | -1.53(-1.24%) |
Oct 19, 2023 | 125.36 | 127.52 | 122.92 | 123.21 | 1,886,445 | -2.64(-2.10%) |
Oct 18, 2023 | 126.56 | 127.33 | 125.43 | 125.85 | 1,667,921 | -0.50(-0.40%) |
Oct 17, 2023 | 123.62 | 127.67 | 123.61 | 126.35 | 3,433,578 | +2.96(+2.40%) |
Oct 16, 2023 | 119.52 | 126.30 | 118.14 | 123.39 | 4,032,178 | +4.54(+3.82%) |
Oct 13, 2023 | 114.22 | 119.40 | 114.22 | 118.85 | 2,933,377 | +6.26(+5.56%) |
Oct 12, 2023 | 113.87 | 113.87 | 111.66 | 112.58 | 1,139,114 | -0.78(-0.69%) |
Oct 11, 2023 | 113.35 | 114.23 | 112.62 | 113.36 | 952,945 | +0.05(+0.04%) |
Oct 10, 2023 | 113.04 | 114.05 | 112.55 | 113.31 | 1,263,348 | +0.54(+0.48%) |
Oct 09, 2023 | 111.37 | 113.00 | 111.04 | 112.77 | 842,070 | +1.01(+0.90%) |
Oct 06, 2023 | 110.81 | 112.57 | 110.47 | 111.76 | 1,201,945 | +0.77(+0.69%) |
Oct 05, 2023 | 110.06 | 111.45 | 109.38 | 110.99 | 1,027,298 | +0.91(+0.83%) |
Oct 04, 2023 | 108.77 | 110.26 | 107.67 | 110.08 | 1,022,318 | +1.52(+1.40%) |
Oct 03, 2023 | 108.94 | 109.92 | 107.99 | 108.56 | 1,207,579 | -0.99(-0.90%) |
Oct 02, 2023 | 109.57 | 110.11 | 108.68 | 109.55 | 1,354,651 | -0.49(-0.45%) |
Sep 29, 2023 | 111.03 | 111.31 | 109.89 | 110.05 | 1,222,530 | -1.07(-0.96%) |
Sep 28, 2023 | 111.77 | 112.23 | 110.96 | 111.11 | 921,281 | -0.52(-0.47%) |
Sep 27, 2023 | 111.37 | 112.06 | 110.06 | 111.64 | 1,278,509 | -0.25(-0.22%) |
Sep 26, 2023 | 113.42 | 113.95 | 111.34 | 111.88 | 1,262,631 | -1.95(-1.71%) |
Sep 25, 2023 | 112.32 | 114.66 | 113.63 | 113.83 | 2,007,991 | +1.14(+1.01%) |
Sep 22, 2023 | 113.00 | 113.46 | 112.13 | 112.69 | 1,762,695 | +0.24(+0.21%) |
Sep 21, 2023 | 112.67 | 113.65 | 111.13 | 112.45 | 1,959,429 | -0.30(-0.26%) |
Sep 20, 2023 | 112.57 | 114.37 | 112.00 | 112.75 | 2,168,726 | +0.76(+0.68%) |
Sep 19, 2023 | 110.14 | 113.05 | 109.76 | 111.99 | 2,687,524 | +2.31(+2.11%) |
Sep 18, 2023 | 107.90 | 109.99 | 106.83 | 109.68 | 2,167,106 | +2.23(+2.08%) |
Sep 15, 2023 | 108.61 | 108.69 | 107.33 | 107.45 | 2,937,873 | -1.75(-1.60%) |
Sep 14, 2023 | 108.42 | 109.67 | 107.71 | 109.19 | 2,617,360 | +1.63(+1.51%) |
Sep 13, 2023 | 108.65 | 109.14 | 106.80 | 107.57 | 2,477,141 | -0.58(-0.54%) |
Sep 12, 2023 | 106.74 | 108.58 | 106.53 | 108.15 | 1,321,547 | +1.69(+1.59%) |
Sep 11, 2023 | 105.73 | 107.14 | 105.43 | 106.46 | 1,403,940 | +1.56(+1.49%) |
Sep 08, 2023 | 106.33 | 106.43 | 104.55 | 104.90 | 1,728,665 | -1.51(-1.42%) |
Sep 07, 2023 | 106.74 | 107.72 | 106.18 | 106.41 | 1,512,324 | -0.20(-0.19%) |
Sep 06, 2023 | 106.00 | 107.59 | 105.57 | 106.61 | 1,377,165 | +0.70(+0.66%) |
Sep 05, 2023 | 108.99 | 109.20 | 105.84 | 105.91 | 1,462,679 | -3.30(-3.02%) |