Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 129.44 | 130.72 | 129.09 | 130.64 | 24,064 | +1.18(+0.91%) |
Nov 29, 2023 | 129.31 | 130.04 | 129.31 | 129.46 | 8,540 | +0.49(+0.38%) |
Nov 28, 2023 | 128.36 | 129.47 | 128.36 | 128.97 | 21,337 | +0.41(+0.32%) |
Nov 27, 2023 | 128.68 | 128.68 | 127.82 | 128.56 | 10,438 | -0.12(-0.09%) |
Nov 24, 2023 | 128.06 | 129.04 | 128.06 | 128.68 | 9,056 | +0.42(+0.33%) |
Nov 22, 2023 | 127.46 | 128.28 | 127.45 | 128.26 | 27,925 | +0.05(+0.04%) |
Nov 21, 2023 | 127.74 | 128.74 | 127.74 | 128.21 | 14,027 | +0.46(+0.36%) |
Nov 20, 2023 | 127.26 | 128.05 | 126.89 | 127.75 | 46,174 | +0.35(+0.27%) |
Nov 17, 2023 | 127.82 | 127.82 | 127.18 | 127.40 | 28,345 | +0.02(+0.01%) |
Nov 16, 2023 | 127.03 | 127.61 | 126.72 | 127.38 | 18,843 | +0.05(+0.04%) |
Nov 15, 2023 | 126.86 | 128.30 | 126.83 | 127.33 | 38,601 | +0.81(+0.64%) |
Nov 14, 2023 | 125.15 | 126.77 | 125.15 | 126.52 | 40,430 | +3.84(+3.13%) |
Nov 13, 2023 | 122.02 | 123.23 | 122.02 | 122.68 | 63,222 | -0.27(-0.22%) |
Nov 10, 2023 | 121.55 | 122.98 | 121.41 | 122.95 | 24,839 | +1.63(+1.34%) |
Nov 09, 2023 | 122.19 | 122.43 | 121.29 | 121.32 | 18,849 | -0.48(-0.39%) |
Nov 08, 2023 | 121.87 | 122.23 | 121.18 | 121.80 | 60,700 | +0.03(+0.02%) |
Nov 07, 2023 | 123.11 | 123.11 | 121.68 | 121.77 | 12,186 | -2.74(-2.20%) |
Nov 06, 2023 | 125.34 | 125.34 | 124.34 | 124.50 | 24,495 | -0.93(-0.74%) |
Nov 03, 2023 | 124.93 | 126.20 | 124.79 | 125.44 | 15,944 | +1.73(+1.40%) |
Nov 02, 2023 | 122.00 | 123.71 | 122.00 | 123.70 | 21,982 | +2.21(+1.82%) |
Nov 01, 2023 | 121.28 | 121.49 | 120.04 | 121.49 | 26,256 | +0.30(+0.25%) |
Oct 31, 2023 | 120.60 | 121.47 | 120.45 | 121.19 | 15,909 | +0.31(+0.25%) |
Oct 30, 2023 | 120.58 | 121.37 | 120.20 | 120.89 | 17,117 | +1.05(+0.88%) |
Oct 27, 2023 | 119.71 | 120.38 | 119.46 | 119.83 | 21,794 | +0.20(+0.17%) |
Oct 26, 2023 | 118.68 | 120.52 | 118.68 | 119.64 | 42,912 | +1.35(+1.14%) |
Oct 25, 2023 | 119.08 | 119.67 | 118.21 | 118.29 | 23,715 | -1.72(-1.43%) |
Oct 24, 2023 | 118.90 | 120.63 | 118.90 | 120.00 | 29,587 | +1.59(+1.34%) |
Oct 23, 2023 | 118.82 | 119.66 | 118.40 | 118.42 | 47,712 | -1.66(-1.38%) |
Oct 20, 2023 | 121.10 | 121.47 | 120.00 | 120.07 | 61,666 | -1.62(-1.33%) |
Oct 19, 2023 | 122.58 | 123.48 | 121.44 | 121.69 | 30,725 | -1.30(-1.06%) |
Oct 18, 2023 | 125.41 | 125.47 | 122.99 | 122.99 | 27,842 | -3.28(-2.60%) |
Oct 17, 2023 | 123.95 | 126.73 | 123.95 | 126.27 | 73,857 | +1.43(+1.14%) |
Oct 16, 2023 | 124.50 | 125.77 | 124.50 | 124.84 | 27,779 | +0.81(+0.66%) |
Oct 13, 2023 | 124.62 | 125.42 | 123.51 | 124.03 | 22,721 | -0.40(-0.32%) |
Oct 12, 2023 | 125.40 | 125.46 | 123.39 | 124.43 | 25,325 | -1.30(-1.03%) |
Oct 11, 2023 | 126.25 | 126.38 | 124.93 | 125.72 | 32,173 | +0.18(+0.14%) |
Oct 10, 2023 | 124.50 | 126.51 | 124.50 | 125.55 | 17,641 | +1.42(+1.14%) |
Oct 09, 2023 | 123.36 | 124.44 | 122.63 | 124.13 | 18,554 | +0.60(+0.49%) |
Oct 06, 2023 | 122.07 | 124.35 | 121.61 | 123.52 | 28,036 | +1.28(+1.05%) |
Oct 05, 2023 | 123.69 | 123.80 | 121.76 | 122.24 | 27,622 | -1.54(-1.24%) |
Oct 04, 2023 | 123.24 | 123.90 | 122.17 | 123.78 | 88,283 | +0.82(+0.67%) |
Oct 03, 2023 | 123.23 | 124.40 | 122.52 | 122.96 | 31,217 | -0.47(-0.38%) |
Oct 02, 2023 | 124.69 | 124.79 | 122.57 | 123.42 | 59,378 | -1.83(-1.46%) |
Sep 29, 2023 | 126.23 | 126.47 | 124.87 | 125.26 | 33,495 | -0.04(-0.03%) |
Sep 28, 2023 | 124.43 | 125.83 | 124.43 | 125.30 | 43,365 | +1.23(+0.99%) |
Sep 27, 2023 | 124.70 | 124.70 | 123.39 | 124.07 | 29,945 | +0.28(+0.22%) |
Sep 26, 2023 | 124.90 | 125.59 | 123.64 | 123.79 | 44,378 | -2.05(-1.63%) |
Sep 25, 2023 | 124.34 | 125.89 | 125.47 | 125.84 | 20,832 | +0.95(+0.76%) |
Sep 22, 2023 | 125.38 | 126.03 | 124.83 | 124.90 | 50,572 | -0.17(-0.13%) |
Sep 21, 2023 | 126.71 | 126.71 | 125.07 | 125.07 | 55,341 | -2.38(-1.86%) |
Sep 20, 2023 | 129.05 | 129.88 | 127.43 | 127.44 | 31,050 | -1.32(-1.03%) |
Sep 19, 2023 | 128.63 | 129.42 | 127.74 | 128.76 | 35,032 | -0.03(-0.02%) |
Sep 18, 2023 | 129.40 | 129.50 | 128.48 | 128.79 | 25,084 | -0.51(-0.40%) |
Sep 15, 2023 | 130.07 | 130.84 | 129.16 | 129.31 | 59,305 | -1.15(-0.88%) |
Sep 14, 2023 | 129.79 | 130.75 | 129.64 | 130.46 | 28,015 | +1.97(+1.53%) |
Sep 13, 2023 | 129.13 | 129.46 | 128.04 | 128.49 | 27,683 | -0.79(-0.61%) |
Sep 12, 2023 | 128.92 | 130.01 | 128.92 | 129.28 | 23,743 | -0.26(-0.20%) |
Sep 11, 2023 | 130.18 | 130.82 | 129.46 | 129.53 | 20,312 | +0.17(+0.13%) |
Sep 08, 2023 | 129.34 | 130.11 | 129.15 | 129.37 | 26,423 | -0.11(-0.08%) |
Sep 07, 2023 | 129.40 | 130.03 | 128.51 | 129.47 | 66,200 | -0.81(-0.62%) |
Sep 06, 2023 | 129.99 | 130.99 | 129.37 | 130.28 | 80,244 | -0.38(-0.29%) |
Sep 05, 2023 | 132.74 | 132.83 | 130.66 | 130.66 | 88,482 | -2.27(-1.71%) |