Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 111.81 | 112.68 | 110.08 | 110.43 | 1,181,835 | -1.83(-1.63%) |
Nov 29, 2023 | 115.75 | 115.75 | 111.69 | 112.27 | 1,302,450 | -4.19(-3.60%) |
Nov 28, 2023 | 115.26 | 117.01 | 113.98 | 116.45 | 959,639 | +1.59(+1.38%) |
Nov 27, 2023 | 116.84 | 116.84 | 114.01 | 114.86 | 874,067 | -0.95(-0.82%) |
Nov 24, 2023 | 116.98 | 117.53 | 115.44 | 115.81 | 197,659 | -1.02(-0.88%) |
Nov 22, 2023 | 115.90 | 117.43 | 115.13 | 116.84 | 712,725 | +1.66(+1.45%) |
Nov 21, 2023 | 116.89 | 118.54 | 114.65 | 115.17 | 1,136,488 | -0.94(-0.81%) |
Nov 20, 2023 | 117.91 | 118.19 | 115.12 | 116.11 | 964,014 | -2.52(-2.13%) |
Nov 17, 2023 | 119.92 | 119.96 | 118.22 | 118.63 | 371,026 | -0.55(-0.46%) |
Nov 16, 2023 | 118.79 | 120.82 | 118.29 | 119.18 | 438,991 | +0.91(+0.77%) |
Nov 15, 2023 | 118.74 | 120.01 | 118.15 | 118.27 | 561,685 | -1.17(-0.98%) |
Nov 14, 2023 | 118.44 | 120.17 | 117.98 | 119.45 | 611,001 | +3.28(+2.82%) |
Nov 13, 2023 | 116.63 | 116.98 | 114.83 | 116.17 | 631,839 | -1.46(-1.24%) |
Nov 10, 2023 | 117.63 | 118.07 | 116.63 | 117.62 | 561,893 | -0.66(-0.56%) |
Nov 09, 2023 | 118.58 | 120.16 | 114.67 | 118.28 | 647,463 | -0.27(-0.22%) |
Nov 08, 2023 | 120.15 | 121.13 | 118.17 | 118.55 | 800,347 | -2.19(-1.81%) |
Nov 07, 2023 | 121.40 | 121.53 | 118.97 | 120.74 | 979,736 | -1.84(-1.50%) |
Nov 06, 2023 | 122.36 | 123.45 | 122.07 | 122.58 | 792,934 | -0.26(-0.21%) |
Nov 03, 2023 | 121.36 | 124.25 | 121.36 | 122.83 | 1,718,758 | +2.59(+2.15%) |
Nov 02, 2023 | 118.22 | 120.39 | 117.29 | 120.24 | 914,995 | +2.44(+2.07%) |
Nov 01, 2023 | 119.80 | 120.20 | 116.47 | 117.80 | 1,169,015 | -1.94(-1.62%) |
Oct 31, 2023 | 124.13 | 124.33 | 118.76 | 119.74 | 1,589,252 | -4.65(-3.74%) |
Oct 30, 2023 | 133.68 | 133.85 | 121.96 | 124.39 | 2,231,622 | -11.03(-8.15%) |
Oct 27, 2023 | 132.51 | 135.47 | 131.17 | 135.43 | 478,653 | +3.53(+2.67%) |
Oct 26, 2023 | 134.69 | 134.75 | 130.35 | 131.90 | 718,176 | -3.54(-2.61%) |
Oct 25, 2023 | 135.66 | 137.84 | 135.35 | 135.44 | 499,507 | -0.90(-0.66%) |
Oct 24, 2023 | 136.16 | 136.74 | 135.57 | 136.33 | 395,377 | -0.92(-0.67%) |
Oct 23, 2023 | 136.16 | 138.29 | 133.56 | 137.25 | 426,251 | +0.38(+0.28%) |
Oct 20, 2023 | 137.00 | 138.31 | 135.80 | 136.86 | 605,999 | +0.85(+0.62%) |
Oct 19, 2023 | 137.76 | 137.76 | 135.01 | 136.02 | 460,734 | -1.80(-1.31%) |
Oct 18, 2023 | 139.89 | 140.48 | 137.40 | 137.82 | 507,935 | -0.98(-0.70%) |
Oct 17, 2023 | 136.93 | 138.97 | 136.40 | 138.79 | 366,736 | +1.47(+1.07%) |
Oct 16, 2023 | 136.37 | 138.67 | 135.66 | 137.33 | 641,722 | +0.49(+0.36%) |
Oct 13, 2023 | 136.15 | 137.31 | 134.41 | 136.83 | 705,873 | +4.42(+3.34%) |
Oct 12, 2023 | 134.31 | 135.33 | 131.86 | 132.41 | 366,718 | -2.35(-1.75%) |
Oct 11, 2023 | 133.80 | 134.94 | 132.62 | 134.76 | 378,148 | +2.57(+1.94%) |
Oct 10, 2023 | 133.89 | 134.14 | 132.12 | 132.19 | 372,266 | -1.40(-1.05%) |
Oct 09, 2023 | 131.08 | 134.20 | 131.08 | 133.59 | 340,073 | +3.41(+2.62%) |
Oct 06, 2023 | 128.77 | 131.02 | 127.94 | 130.18 | 364,416 | +1.42(+1.10%) |
Oct 05, 2023 | 126.49 | 128.78 | 126.36 | 128.77 | 271,330 | +2.21(+1.74%) |
Oct 04, 2023 | 128.94 | 129.06 | 125.55 | 126.56 | 765,753 | -1.77(-1.38%) |
Oct 03, 2023 | 127.48 | 128.84 | 126.17 | 128.33 | 574,580 | +0.06(+0.05%) |
Oct 02, 2023 | 130.05 | 130.62 | 127.35 | 128.27 | 514,890 | -3.23(-2.46%) |
Sep 29, 2023 | 133.78 | 134.03 | 130.71 | 131.50 | 462,620 | -0.34(-0.25%) |
Sep 28, 2023 | 130.43 | 132.00 | 129.91 | 131.84 | 426,433 | +1.93(+1.49%) |
Sep 27, 2023 | 131.23 | 131.39 | 128.21 | 129.91 | 616,914 | -1.86(-1.41%) |
Sep 26, 2023 | 134.96 | 135.05 | 131.72 | 131.77 | 483,350 | -4.28(-3.14%) |
Sep 25, 2023 | 137.94 | 136.69 | 135.84 | 136.05 | 359,477 | -2.54(-1.83%) |
Sep 22, 2023 | 139.60 | 140.89 | 138.33 | 138.59 | 283,303 | +0.28(+0.21%) |
Sep 21, 2023 | 139.02 | 139.38 | 136.71 | 138.30 | 380,413 | -3.28(-2.32%) |
Sep 20, 2023 | 141.35 | 143.57 | 141.35 | 141.58 | 325,103 | +0.53(+0.38%) |
Sep 19, 2023 | 142.40 | 142.92 | 140.80 | 141.05 | 442,419 | -0.93(-0.65%) |
Sep 18, 2023 | 141.86 | 142.61 | 141.32 | 141.98 | 326,788 | +0.25(+0.17%) |
Sep 15, 2023 | 140.78 | 143.65 | 140.60 | 141.73 | 985,230 | +1.77(+1.27%) |
Sep 14, 2023 | 139.13 | 141.15 | 138.61 | 139.96 | 351,170 | +1.37(+0.99%) |
Sep 13, 2023 | 139.32 | 140.13 | 138.19 | 138.59 | 282,521 | -0.11(-0.08%) |
Sep 12, 2023 | 137.17 | 139.17 | 136.56 | 138.70 | 1,373,155 | +0.40(+0.29%) |
Sep 11, 2023 | 138.07 | 138.68 | 137.35 | 138.29 | 282,154 | +1.94(+1.42%) |
Sep 08, 2023 | 137.54 | 139.34 | 136.30 | 136.35 | 387,882 | -1.19(-0.86%) |
Sep 07, 2023 | 137.38 | 138.78 | 137.38 | 137.54 | 295,503 | -0.57(-0.41%) |
Sep 06, 2023 | 137.90 | 139.18 | 136.50 | 138.11 | 321,367 | -0.14(-0.10%) |
Sep 05, 2023 | 139.66 | 141.36 | 138.22 | 138.25 | 459,613 | -2.36(-1.68%) |