Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 134.81 | 136.60 | 133.92 | 136.51 | 1,298,500 | +1.95(+1.45%) |
Nov 29, 2023 | 134.82 | 135.89 | 134.25 | 134.56 | 586,261 | -0.45(-0.33%) |
Nov 28, 2023 | 134.85 | 135.90 | 133.57 | 135.01 | 808,371 | +0.41(+0.30%) |
Nov 27, 2023 | 134.83 | 135.66 | 133.80 | 134.60 | 834,300 | -0.23(-0.17%) |
Nov 24, 2023 | 135.18 | 135.18 | 134.13 | 134.83 | 381,401 | -0.21(-0.15%) |
Nov 22, 2023 | 134.06 | 135.32 | 134.06 | 135.04 | 661,575 | +1.42(+1.07%) |
Nov 21, 2023 | 134.53 | 134.87 | 133.49 | 133.62 | 1,086,165 | -0.53(-0.39%) |
Nov 20, 2023 | 133.46 | 134.76 | 133.05 | 134.14 | 790,029 | -0.04(-0.03%) |
Nov 17, 2023 | 134.84 | 135.23 | 133.54 | 134.18 | 854,043 | -0.04(-0.03%) |
Nov 16, 2023 | 134.93 | 135.20 | 133.69 | 134.22 | 1,209,166 | -0.52(-0.38%) |
Nov 15, 2023 | 133.03 | 135.49 | 132.93 | 134.74 | 1,464,643 | +1.66(+1.25%) |
Nov 14, 2023 | 131.95 | 133.18 | 131.08 | 133.08 | 1,010,709 | +1.42(+1.08%) |
Nov 13, 2023 | 132.20 | 132.30 | 131.00 | 131.66 | 676,093 | -0.47(-0.35%) |
Nov 10, 2023 | 131.69 | 132.31 | 130.73 | 132.12 | 594,561 | +1.17(+0.90%) |
Nov 09, 2023 | 132.56 | 132.98 | 130.84 | 130.95 | 775,415 | -1.82(-1.37%) |
Nov 08, 2023 | 133.08 | 133.18 | 131.59 | 132.77 | 730,845 | +0.59(+0.44%) |
Nov 07, 2023 | 133.42 | 133.48 | 132.03 | 132.18 | 640,599 | -1.00(-0.75%) |
Nov 06, 2023 | 133.04 | 134.56 | 132.36 | 133.19 | 876,215 | -0.02(-0.02%) |
Nov 03, 2023 | 131.90 | 134.47 | 131.00 | 133.21 | 871,368 | +2.57(+1.96%) |
Nov 02, 2023 | 130.95 | 131.93 | 130.06 | 130.64 | 1,003,659 | -1.19(-0.91%) |
Nov 01, 2023 | 129.49 | 132.50 | 129.40 | 131.84 | 1,208,608 | +2.42(+1.87%) |
Oct 31, 2023 | 129.16 | 130.75 | 127.83 | 129.42 | 974,565 | +0.69(+0.53%) |
Oct 30, 2023 | 127.28 | 130.37 | 126.44 | 128.73 | 1,320,275 | +1.72(+1.36%) |
Oct 27, 2023 | 130.07 | 130.72 | 126.93 | 127.01 | 1,101,543 | -3.56(-2.73%) |
Oct 26, 2023 | 124.65 | 130.82 | 124.40 | 130.57 | 2,474,545 | +5.76(+4.61%) |
Oct 25, 2023 | 121.20 | 125.13 | 120.96 | 124.81 | 1,641,769 | +1.88(+1.53%) |
Oct 24, 2023 | 122.02 | 123.39 | 120.24 | 122.93 | 1,526,355 | +2.12(+1.75%) |
Oct 23, 2023 | 121.91 | 123.90 | 120.70 | 120.81 | 1,950,573 | -2.27(-1.84%) |
Oct 20, 2023 | 123.02 | 124.65 | 122.20 | 123.08 | 1,294,226 | +0.90(+0.73%) |
Oct 19, 2023 | 122.20 | 123.27 | 121.19 | 122.19 | 850,308 | +0.04(+0.03%) |
Oct 18, 2023 | 122.97 | 123.23 | 122.02 | 122.15 | 909,299 | -0.50(-0.41%) |
Oct 17, 2023 | 121.75 | 123.37 | 121.45 | 122.64 | 635,291 | +0.48(+0.39%) |
Oct 16, 2023 | 121.86 | 122.87 | 121.27 | 122.17 | 694,971 | +0.31(+0.25%) |
Oct 13, 2023 | 120.13 | 122.53 | 120.13 | 121.86 | 922,568 | +1.87(+1.56%) |
Oct 12, 2023 | 121.79 | 121.79 | 119.47 | 119.99 | 818,134 | -2.10(-1.72%) |
Oct 11, 2023 | 122.20 | 122.49 | 121.48 | 122.09 | 522,274 | -1.03(-0.84%) |
Oct 10, 2023 | 124.11 | 124.64 | 122.99 | 123.12 | 818,190 | -1.05(-0.85%) |
Oct 09, 2023 | 123.35 | 124.32 | 122.83 | 124.17 | 558,821 | +0.56(+0.45%) |
Oct 06, 2023 | 122.10 | 124.45 | 121.84 | 123.62 | 832,195 | +1.27(+1.04%) |
Oct 05, 2023 | 121.52 | 122.52 | 120.74 | 122.34 | 1,186,314 | +1.11(+0.92%) |
Oct 04, 2023 | 119.95 | 121.54 | 119.26 | 121.23 | 987,524 | +1.53(+1.28%) |
Oct 03, 2023 | 119.08 | 120.37 | 118.85 | 119.70 | 714,020 | +0.12(+0.10%) |
Oct 02, 2023 | 119.92 | 119.97 | 118.27 | 119.58 | 638,275 | -0.94(-0.78%) |
Sep 29, 2023 | 122.08 | 122.70 | 120.39 | 120.52 | 816,303 | -1.47(-1.21%) |
Sep 28, 2023 | 122.53 | 124.06 | 121.68 | 121.99 | 619,182 | -0.05(-0.04%) |
Sep 27, 2023 | 123.23 | 123.28 | 121.35 | 122.04 | 759,051 | -1.17(-0.95%) |
Sep 26, 2023 | 122.70 | 124.39 | 122.70 | 123.21 | 698,291 | +0.28(+0.22%) |
Sep 25, 2023 | 121.65 | 122.96 | 122.33 | 122.93 | 665,535 | +0.81(+0.66%) |
Sep 22, 2023 | 121.86 | 122.73 | 121.75 | 122.12 | 779,209 | -0.04(-0.03%) |
Sep 21, 2023 | 123.18 | 123.72 | 122.00 | 122.16 | 1,017,432 | -1.47(-1.19%) |
Sep 20, 2023 | 124.73 | 124.80 | 123.33 | 123.63 | 1,125,964 | -0.55(-0.45%) |
Sep 19, 2023 | 124.65 | 125.72 | 123.93 | 124.19 | 802,473 | -0.22(-0.17%) |
Sep 18, 2023 | 125.06 | 125.41 | 124.17 | 124.41 | 832,253 | -0.42(-0.34%) |
Sep 15, 2023 | 125.87 | 126.35 | 124.57 | 124.83 | 1,083,608 | -1.12(-0.89%) |
Sep 14, 2023 | 127.34 | 127.86 | 125.06 | 125.95 | 744,919 | -0.77(-0.61%) |
Sep 13, 2023 | 126.11 | 127.35 | 125.21 | 126.72 | 607,513 | +0.89(+0.71%) |
Sep 12, 2023 | 125.36 | 126.25 | 125.05 | 125.83 | 585,167 | +0.51(+0.41%) |
Sep 11, 2023 | 125.49 | 126.55 | 125.12 | 125.31 | 527,562 | -0.31(-0.24%) |
Sep 08, 2023 | 125.50 | 126.43 | 125.24 | 125.62 | 831,109 | -0.09(-0.07%) |
Sep 07, 2023 | 126.17 | 126.88 | 125.26 | 125.71 | 907,685 | -0.03(-0.02%) |
Sep 06, 2023 | 125.33 | 126.22 | 124.15 | 125.74 | 733,174 | -0.10(-0.08%) |
Sep 05, 2023 | 128.65 | 128.65 | 125.62 | 125.84 | 879,754 | -3.24(-2.51%) |