Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 116.18 | 116.66 | 115.28 | 116.00 | 1,837,025 | +0.08(+0.07%) |
Nov 29, 2023 | 116.16 | 117.31 | 115.89 | 115.92 | 1,086,611 | +0.86(+0.74%) |
Nov 28, 2023 | 113.28 | 115.79 | 113.27 | 115.06 | 1,326,917 | +1.79(+1.58%) |
Nov 27, 2023 | 111.73 | 113.76 | 111.47 | 113.27 | 2,324,197 | +1.07(+0.95%) |
Nov 24, 2023 | 112.07 | 112.39 | 111.32 | 112.20 | 249,804 | +0.25(+0.22%) |
Nov 22, 2023 | 112.20 | 112.57 | 111.41 | 111.95 | 807,865 | +0.33(+0.29%) |
Nov 21, 2023 | 112.50 | 112.86 | 111.57 | 111.62 | 890,858 | -1.31(-1.16%) |
Nov 20, 2023 | 111.40 | 113.36 | 111.40 | 112.94 | 1,358,511 | +1.31(+1.18%) |
Nov 17, 2023 | 112.09 | 112.22 | 110.94 | 111.62 | 1,175,011 | +0.24(+0.21%) |
Nov 16, 2023 | 113.52 | 113.94 | 110.97 | 111.39 | 1,394,533 | -2.64(-2.31%) |
Nov 15, 2023 | 111.53 | 114.54 | 111.53 | 114.03 | 2,472,010 | +2.60(+2.33%) |
Nov 14, 2023 | 110.55 | 112.73 | 110.55 | 111.42 | 2,434,968 | +3.14(+2.90%) |
Nov 13, 2023 | 108.07 | 109.03 | 107.66 | 108.29 | 907,612 | -0.48(-0.44%) |
Nov 10, 2023 | 107.52 | 108.95 | 106.63 | 108.77 | 1,094,371 | +1.93(+1.81%) |
Nov 09, 2023 | 109.70 | 109.70 | 106.43 | 106.83 | 1,985,860 | -2.62(-2.39%) |
Nov 08, 2023 | 109.76 | 110.89 | 109.21 | 109.45 | 1,914,536 | +0.07(+0.06%) |
Nov 07, 2023 | 110.67 | 110.79 | 109.22 | 109.38 | 1,487,571 | -1.23(-1.11%) |
Nov 06, 2023 | 113.12 | 113.40 | 110.15 | 110.61 | 1,463,105 | -2.72(-2.40%) |
Nov 03, 2023 | 111.98 | 114.17 | 111.92 | 113.33 | 1,619,013 | +1.75(+1.57%) |
Nov 02, 2023 | 109.78 | 112.48 | 109.78 | 111.58 | 2,555,324 | +2.97(+2.73%) |
Nov 01, 2023 | 105.95 | 109.26 | 105.95 | 108.61 | 2,909,771 | +2.79(+2.64%) |
Oct 31, 2023 | 104.16 | 108.29 | 103.07 | 105.82 | 4,276,959 | +2.41(+2.33%) |
Oct 30, 2023 | 103.77 | 103.83 | 101.58 | 103.41 | 2,655,111 | +1.02(+0.99%) |
Oct 27, 2023 | 104.38 | 104.38 | 101.72 | 102.39 | 2,311,000 | -1.58(-1.52%) |
Oct 26, 2023 | 105.24 | 106.27 | 102.97 | 103.97 | 2,482,251 | -1.23(-1.17%) |
Oct 25, 2023 | 106.78 | 108.74 | 103.36 | 105.21 | 3,633,235 | -5.87(-5.28%) |
Oct 24, 2023 | 109.19 | 111.24 | 108.91 | 111.08 | 2,122,445 | +2.71(+2.50%) |
Oct 23, 2023 | 109.97 | 110.10 | 108.34 | 108.37 | 1,814,240 | -2.34(-2.11%) |
Oct 20, 2023 | 112.26 | 112.35 | 110.33 | 110.71 | 1,115,205 | -1.28(-1.14%) |
Oct 19, 2023 | 114.33 | 114.89 | 111.56 | 111.98 | 1,171,885 | -2.63(-2.29%) |
Oct 18, 2023 | 114.68 | 115.69 | 113.92 | 114.61 | 1,231,489 | -1.14(-0.98%) |
Oct 17, 2023 | 113.91 | 116.86 | 113.70 | 115.75 | 1,304,521 | +0.98(+0.85%) |
Oct 16, 2023 | 113.84 | 115.36 | 113.02 | 114.77 | 1,436,539 | +2.16(+1.92%) |
Oct 13, 2023 | 113.58 | 114.87 | 112.18 | 112.61 | 1,780,720 | -0.99(-0.87%) |
Oct 12, 2023 | 115.32 | 115.36 | 112.32 | 113.60 | 1,086,808 | -1.15(-1.00%) |
Oct 11, 2023 | 115.16 | 116.08 | 113.41 | 114.74 | 904,434 | -0.04(-0.03%) |
Oct 10, 2023 | 113.74 | 114.97 | 113.20 | 114.78 | 1,113,097 | +1.42(+1.25%) |
Oct 09, 2023 | 112.64 | 113.99 | 111.90 | 113.37 | 1,174,298 | -0.91(-0.79%) |
Oct 06, 2023 | 113.63 | 115.71 | 112.70 | 114.28 | 1,287,848 | +0.59(+0.52%) |
Oct 05, 2023 | 112.20 | 113.80 | 111.61 | 113.69 | 1,447,958 | +1.18(+1.05%) |
Oct 04, 2023 | 111.82 | 112.69 | 110.43 | 112.51 | 2,303,598 | +1.08(+0.97%) |
Oct 03, 2023 | 114.37 | 114.86 | 111.29 | 111.44 | 1,831,175 | -4.03(-3.49%) |
Oct 02, 2023 | 115.58 | 116.70 | 115.11 | 115.47 | 1,229,506 | +0.52(+0.45%) |
Sep 29, 2023 | 116.01 | 116.89 | 114.75 | 114.95 | 1,419,763 | -0.71(-0.61%) |
Sep 28, 2023 | 114.64 | 116.75 | 114.64 | 115.66 | 1,118,724 | +0.85(+0.74%) |
Sep 27, 2023 | 117.31 | 117.44 | 114.32 | 114.81 | 1,384,262 | -2.14(-1.83%) |
Sep 26, 2023 | 118.20 | 118.63 | 116.89 | 116.95 | 1,243,298 | -2.15(-1.81%) |
Sep 25, 2023 | 117.52 | 119.33 | 118.66 | 119.11 | 982,794 | +0.40(+0.34%) |
Sep 22, 2023 | 119.38 | 119.74 | 118.31 | 118.71 | 1,350,591 | -0.57(-0.48%) |
Sep 21, 2023 | 121.06 | 121.33 | 118.79 | 119.28 | 1,288,007 | -2.95(-2.41%) |
Sep 20, 2023 | 122.95 | 123.92 | 122.00 | 122.22 | 978,501 | -0.25(-0.20%) |
Sep 19, 2023 | 122.64 | 123.09 | 121.06 | 122.47 | 1,425,588 | -0.36(-0.29%) |
Sep 18, 2023 | 122.32 | 123.66 | 121.25 | 122.83 | 1,285,069 | -1.04(-0.84%) |
Sep 15, 2023 | 124.97 | 126.20 | 123.25 | 123.87 | 2,618,255 | -1.34(-1.07%) |
Sep 14, 2023 | 125.52 | 125.83 | 124.02 | 125.20 | 1,031,730 | +0.12(+0.10%) |
Sep 13, 2023 | 124.53 | 125.22 | 123.61 | 125.08 | 1,309,433 | +0.70(+0.56%) |
Sep 12, 2023 | 124.30 | 124.83 | 123.92 | 124.39 | 1,094,282 | +0.00(+0.00%) |
Sep 11, 2023 | 125.17 | 125.63 | 123.37 | 124.39 | 1,223,826 | -0.80(-0.64%) |
Sep 08, 2023 | 125.89 | 126.60 | 124.73 | 125.18 | 1,078,859 | -0.73(-0.58%) |
Sep 07, 2023 | 125.31 | 126.69 | 125.27 | 125.91 | 1,187,307 | -0.70(-0.56%) |
Sep 06, 2023 | 125.47 | 127.05 | 125.24 | 126.61 | 1,052,953 | +0.84(+0.67%) |
Sep 05, 2023 | 127.84 | 127.84 | 125.68 | 125.77 | 1,466,443 | -2.80(-2.18%) |