Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 114.08 | 118.47 | 113.48 | 118.23 | 1,265,312 | +3.97(+3.47%) |
Nov 29, 2023 | 114.71 | 116.09 | 113.78 | 114.26 | 604,932 | -0.23(-0.20%) |
Nov 28, 2023 | 117.21 | 117.21 | 111.25 | 114.49 | 1,524,489 | -3.05(-2.59%) |
Nov 27, 2023 | 119.00 | 120.14 | 117.02 | 117.54 | 610,338 | -3.81(-3.14%) |
Nov 24, 2023 | 121.45 | 122.88 | 120.61 | 121.35 | 161,428 | -0.37(-0.30%) |
Nov 22, 2023 | 118.66 | 122.34 | 118.33 | 121.72 | 592,901 | +3.45(+2.92%) |
Nov 21, 2023 | 120.26 | 120.42 | 118.16 | 118.27 | 480,122 | -2.38(-1.97%) |
Nov 20, 2023 | 120.08 | 121.40 | 119.73 | 120.65 | 496,402 | +0.09(+0.07%) |
Nov 17, 2023 | 122.43 | 122.43 | 120.08 | 120.56 | 704,965 | -1.23(-1.01%) |
Nov 16, 2023 | 125.11 | 125.11 | 118.55 | 121.79 | 1,025,717 | -3.61(-2.88%) |
Nov 15, 2023 | 124.26 | 126.05 | 123.74 | 125.40 | 825,574 | +0.60(+0.48%) |
Nov 14, 2023 | 124.06 | 125.37 | 122.55 | 124.80 | 965,351 | +2.80(+2.30%) |
Nov 13, 2023 | 119.76 | 122.69 | 117.51 | 122.00 | 1,242,214 | +1.80(+1.50%) |
Nov 10, 2023 | 116.52 | 121.22 | 115.97 | 120.20 | 1,134,391 | +3.68(+3.16%) |
Nov 09, 2023 | 128.50 | 129.22 | 116.32 | 116.52 | 1,697,334 | -11.72(-9.14%) |
Nov 08, 2023 | 134.26 | 134.26 | 127.59 | 128.24 | 1,330,880 | -5.43(-4.06%) |
Nov 07, 2023 | 132.94 | 134.48 | 132.65 | 133.67 | 456,514 | +0.88(+0.66%) |
Nov 06, 2023 | 132.06 | 133.80 | 131.57 | 132.79 | 547,319 | +0.73(+0.55%) |
Nov 03, 2023 | 130.16 | 132.40 | 130.00 | 132.06 | 474,458 | +3.22(+2.50%) |
Nov 02, 2023 | 127.73 | 129.01 | 126.30 | 128.84 | 320,465 | +1.50(+1.18%) |
Nov 01, 2023 | 127.96 | 128.89 | 126.52 | 127.34 | 592,333 | +0.32(+0.25%) |
Oct 31, 2023 | 125.32 | 127.74 | 124.34 | 127.02 | 649,135 | +2.06(+1.65%) |
Oct 30, 2023 | 127.20 | 128.12 | 124.14 | 124.96 | 652,356 | -1.11(-0.88%) |
Oct 27, 2023 | 128.00 | 128.62 | 125.61 | 126.07 | 574,054 | -2.81(-2.18%) |
Oct 26, 2023 | 129.17 | 130.00 | 128.26 | 128.88 | 593,622 | -1.24(-0.95%) |
Oct 25, 2023 | 130.42 | 130.57 | 127.81 | 130.12 | 478,278 | -0.93(-0.71%) |
Oct 24, 2023 | 129.20 | 131.88 | 128.56 | 131.05 | 618,187 | +2.46(+1.91%) |
Oct 23, 2023 | 131.70 | 131.82 | 128.21 | 128.59 | 1,151,978 | -4.96(-3.71%) |
Oct 20, 2023 | 137.25 | 137.38 | 132.69 | 133.55 | 2,813,212 | +1.52(+1.15%) |
Oct 19, 2023 | 132.04 | 135.96 | 128.26 | 132.03 | 1,571,011 | -0.55(-0.41%) |
Oct 18, 2023 | 131.76 | 133.64 | 131.62 | 132.58 | 368,232 | -0.15(-0.11%) |
Oct 17, 2023 | 134.79 | 135.98 | 132.51 | 132.73 | 660,389 | -3.27(-2.40%) |
Oct 16, 2023 | 129.25 | 136.60 | 128.71 | 136.00 | 1,417,593 | +6.88(+5.33%) |
Oct 13, 2023 | 128.02 | 129.90 | 126.66 | 129.12 | 444,669 | +1.10(+0.86%) |
Oct 12, 2023 | 130.33 | 130.33 | 127.05 | 128.02 | 338,983 | -2.03(-1.56%) |
Oct 11, 2023 | 130.86 | 130.86 | 128.78 | 130.05 | 285,098 | -0.29(-0.22%) |
Oct 10, 2023 | 129.15 | 130.51 | 128.09 | 130.34 | 356,478 | +1.48(+1.15%) |
Oct 09, 2023 | 128.07 | 129.82 | 127.46 | 128.86 | 276,105 | -0.06(-0.05%) |
Oct 06, 2023 | 128.20 | 129.60 | 127.64 | 128.92 | 268,283 | +0.72(+0.56%) |
Oct 05, 2023 | 126.94 | 128.36 | 126.58 | 128.20 | 373,475 | +1.25(+0.98%) |
Oct 04, 2023 | 126.60 | 127.55 | 125.59 | 126.95 | 728,754 | +0.04(+0.03%) |
Oct 03, 2023 | 127.26 | 127.44 | 125.60 | 126.91 | 810,399 | -0.82(-0.64%) |
Oct 02, 2023 | 128.77 | 129.38 | 127.41 | 127.73 | 563,670 | -1.71(-1.32%) |
Sep 29, 2023 | 131.54 | 131.80 | 129.25 | 129.44 | 473,314 | -1.59(-1.21%) |
Sep 28, 2023 | 131.34 | 132.42 | 130.84 | 131.03 | 683,645 | -0.20(-0.15%) |
Sep 27, 2023 | 133.66 | 133.86 | 131.04 | 131.23 | 602,067 | -1.84(-1.38%) |
Sep 26, 2023 | 132.05 | 133.68 | 132.05 | 133.07 | 396,548 | +0.57(+0.43%) |
Sep 25, 2023 | 131.41 | 133.01 | 131.93 | 132.50 | 347,527 | +0.75(+0.57%) |
Sep 22, 2023 | 132.70 | 133.88 | 131.12 | 131.75 | 295,219 | -0.98(-0.74%) |
Sep 21, 2023 | 132.62 | 133.31 | 131.69 | 132.73 | 392,298 | -1.00(-0.75%) |
Sep 20, 2023 | 132.62 | 134.00 | 132.39 | 133.73 | 370,922 | +1.88(+1.43%) |
Sep 19, 2023 | 132.36 | 132.75 | 130.97 | 131.85 | 372,833 | -0.51(-0.39%) |
Sep 18, 2023 | 133.09 | 133.09 | 131.93 | 132.36 | 475,514 | -0.13(-0.10%) |
Sep 15, 2023 | 133.36 | 134.51 | 132.05 | 132.49 | 1,137,508 | -1.33(-0.99%) |
Sep 14, 2023 | 135.18 | 135.44 | 133.30 | 133.82 | 382,104 | -0.30(-0.22%) |
Sep 13, 2023 | 135.12 | 135.53 | 133.27 | 134.12 | 394,073 | -1.60(-1.18%) |
Sep 12, 2023 | 136.33 | 136.85 | 134.82 | 135.72 | 428,932 | -0.74(-0.54%) |
Sep 11, 2023 | 136.27 | 137.57 | 135.82 | 136.46 | 339,356 | +0.06(+0.04%) |
Sep 08, 2023 | 135.83 | 137.06 | 135.80 | 136.40 | 357,620 | +0.67(+0.49%) |
Sep 07, 2023 | 136.90 | 136.90 | 135.39 | 135.73 | 482,574 | -0.83(-0.61%) |
Sep 06, 2023 | 139.00 | 139.22 | 136.18 | 136.56 | 486,970 | -2.38(-1.71%) |
Sep 05, 2023 | 143.32 | 143.32 | 138.88 | 138.94 | 543,498 | -4.82(-3.35%) |