Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.93 | 138.64 | 137.26 | 138.36 | 389,669 | +0.86(+0.63%) |
Nov 29, 2023 | 138.87 | 138.87 | 137.03 | 137.50 | 461,051 | -1.18(-0.85%) |
Nov 28, 2023 | 139.91 | 140.79 | 138.32 | 138.67 | 407,164 | -1.01(-0.72%) |
Nov 27, 2023 | 137.01 | 139.87 | 136.76 | 139.68 | 479,711 | +2.43(+1.77%) |
Nov 24, 2023 | 136.56 | 137.72 | 136.56 | 137.25 | 168,570 | +0.33(+0.24%) |
Nov 22, 2023 | 136.96 | 137.62 | 136.68 | 136.92 | 1,045,468 | -0.06(-0.04%) |
Nov 21, 2023 | 137.14 | 138.43 | 135.94 | 136.98 | 548,127 | -0.37(-0.27%) |
Nov 20, 2023 | 135.69 | 138.01 | 135.41 | 137.35 | 545,548 | +1.51(+1.11%) |
Nov 17, 2023 | 135.28 | 136.78 | 135.28 | 135.83 | 502,736 | +0.62(+0.46%) |
Nov 16, 2023 | 131.78 | 135.63 | 131.78 | 135.21 | 728,591 | +3.30(+2.50%) |
Nov 15, 2023 | 132.38 | 132.79 | 131.39 | 131.91 | 569,319 | +0.72(+0.55%) |
Nov 14, 2023 | 131.60 | 132.45 | 130.75 | 131.18 | 562,241 | +0.84(+0.65%) |
Nov 13, 2023 | 127.66 | 130.66 | 127.66 | 130.34 | 496,485 | +2.00(+1.56%) |
Nov 10, 2023 | 129.40 | 129.96 | 127.13 | 128.34 | 293,846 | -0.78(-0.60%) |
Nov 09, 2023 | 127.26 | 129.45 | 126.48 | 129.12 | 455,974 | +2.30(+1.82%) |
Nov 08, 2023 | 125.74 | 127.25 | 125.17 | 126.81 | 509,560 | +0.93(+0.74%) |
Nov 07, 2023 | 126.27 | 127.75 | 125.68 | 125.88 | 628,592 | -0.43(-0.34%) |
Nov 06, 2023 | 124.64 | 126.72 | 124.64 | 126.31 | 346,757 | +1.37(+1.10%) |
Nov 03, 2023 | 124.97 | 125.33 | 124.14 | 124.94 | 373,356 | +0.52(+0.42%) |
Nov 02, 2023 | 121.61 | 125.21 | 120.36 | 124.42 | 570,218 | +4.59(+3.83%) |
Nov 01, 2023 | 120.57 | 122.94 | 117.48 | 119.83 | 835,677 | +2.31(+1.97%) |
Oct 31, 2023 | 118.19 | 118.19 | 116.57 | 117.52 | 451,730 | -0.59(-0.50%) |
Oct 30, 2023 | 116.20 | 118.26 | 116.20 | 118.11 | 488,041 | +2.55(+2.21%) |
Oct 27, 2023 | 117.88 | 118.12 | 115.14 | 115.56 | 338,088 | -2.14(-1.82%) |
Oct 26, 2023 | 119.39 | 119.59 | 117.49 | 117.69 | 346,442 | -1.69(-1.41%) |
Oct 25, 2023 | 120.18 | 120.82 | 119.20 | 119.38 | 301,140 | -1.15(-0.95%) |
Oct 24, 2023 | 120.84 | 121.62 | 120.17 | 120.53 | 362,184 | -0.23(-0.19%) |
Oct 23, 2023 | 119.25 | 121.66 | 119.25 | 120.76 | 324,871 | +1.31(+1.10%) |
Oct 20, 2023 | 119.97 | 120.66 | 119.38 | 119.45 | 332,306 | -0.71(-0.59%) |
Oct 19, 2023 | 122.22 | 122.22 | 119.82 | 120.16 | 389,060 | -1.60(-1.31%) |
Oct 18, 2023 | 123.71 | 123.90 | 121.57 | 121.75 | 354,436 | -2.22(-1.79%) |
Oct 17, 2023 | 123.90 | 125.16 | 123.74 | 123.98 | 347,176 | -0.71(-0.57%) |
Oct 16, 2023 | 124.50 | 125.30 | 123.89 | 124.68 | 278,582 | +0.53(+0.43%) |
Oct 13, 2023 | 124.42 | 125.43 | 123.71 | 124.15 | 347,117 | +0.15(+0.12%) |
Oct 12, 2023 | 125.52 | 125.81 | 123.03 | 124.01 | 191,836 | -1.20(-0.96%) |
Oct 11, 2023 | 124.90 | 125.56 | 124.44 | 125.20 | 167,389 | +0.77(+0.62%) |
Oct 10, 2023 | 124.14 | 125.17 | 123.67 | 124.43 | 261,650 | +0.31(+0.25%) |
Oct 09, 2023 | 121.98 | 124.76 | 121.98 | 124.11 | 250,056 | +1.52(+1.24%) |
Oct 06, 2023 | 120.46 | 123.14 | 120.46 | 122.60 | 264,734 | +1.07(+0.88%) |
Oct 05, 2023 | 120.30 | 122.04 | 120.30 | 121.53 | 250,188 | +1.30(+1.08%) |
Oct 04, 2023 | 119.02 | 120.66 | 118.92 | 120.22 | 203,048 | +1.56(+1.31%) |
Oct 03, 2023 | 118.59 | 119.55 | 118.50 | 118.67 | 178,054 | -0.57(-0.48%) |
Oct 02, 2023 | 119.20 | 119.78 | 118.67 | 119.23 | 213,631 | -0.68(-0.56%) |
Sep 29, 2023 | 121.92 | 121.92 | 119.69 | 119.91 | 253,168 | -1.28(-1.06%) |
Sep 28, 2023 | 121.11 | 122.11 | 120.25 | 121.19 | 368,641 | +0.18(+0.15%) |
Sep 27, 2023 | 121.57 | 122.16 | 119.98 | 121.02 | 305,683 | -0.30(-0.25%) |
Sep 26, 2023 | 122.74 | 123.11 | 121.28 | 121.32 | 202,259 | -2.06(-1.67%) |
Sep 25, 2023 | 122.56 | 123.51 | 122.54 | 123.38 | 203,617 | +0.32(+0.26%) |
Sep 22, 2023 | 122.66 | 123.93 | 122.24 | 123.06 | 189,447 | +0.19(+0.15%) |
Sep 21, 2023 | 125.02 | 125.19 | 122.23 | 122.87 | 475,173 | -2.89(-2.30%) |
Sep 20, 2023 | 125.76 | 127.09 | 125.68 | 125.76 | 198,225 | -0.02(-0.02%) |
Sep 19, 2023 | 127.42 | 128.40 | 125.61 | 125.78 | 395,916 | -1.88(-1.47%) |
Sep 18, 2023 | 127.09 | 128.34 | 127.09 | 127.66 | 221,432 | +0.32(+0.25%) |
Sep 15, 2023 | 127.51 | 127.95 | 126.90 | 127.34 | 325,279 | -0.31(-0.25%) |
Sep 14, 2023 | 126.94 | 128.17 | 126.23 | 127.65 | 207,881 | +1.34(+1.06%) |
Sep 13, 2023 | 125.59 | 126.67 | 125.14 | 126.31 | 226,845 | +0.75(+0.59%) |
Sep 12, 2023 | 126.16 | 126.21 | 124.94 | 125.57 | 168,063 | -0.90(-0.71%) |
Sep 11, 2023 | 126.03 | 126.56 | 125.36 | 126.47 | 301,416 | +0.36(+0.29%) |
Sep 08, 2023 | 125.98 | 126.41 | 125.53 | 126.11 | 272,057 | +0.23(+0.18%) |
Sep 07, 2023 | 124.61 | 125.93 | 124.61 | 125.88 | 266,379 | +1.46(+1.17%) |
Sep 06, 2023 | 125.44 | 125.78 | 123.92 | 124.42 | 212,389 | -0.76(-0.60%) |
Sep 05, 2023 | 126.50 | 127.14 | 125.16 | 125.17 | 152,186 | -1.18(-0.93%) |