Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 120.20 | 120.22 | 117.60 | 118.56 | 7,110,602 | -1.02(-0.85%) |
Nov 29, 2023 | 120.07 | 120.81 | 119.05 | 119.58 | 1,034,103 | +0.43(+0.36%) |
Nov 28, 2023 | 118.89 | 120.56 | 118.10 | 119.15 | 881,461 | -0.29(-0.24%) |
Nov 27, 2023 | 119.32 | 119.85 | 117.96 | 119.44 | 650,619 | -0.48(-0.40%) |
Nov 24, 2023 | 119.99 | 120.13 | 117.95 | 119.92 | 454,524 | -0.10(-0.08%) |
Nov 22, 2023 | 121.41 | 121.91 | 118.82 | 120.02 | 820,231 | -0.56(-0.46%) |
Nov 21, 2023 | 122.28 | 122.43 | 119.75 | 120.58 | 795,755 | -2.80(-2.27%) |
Nov 20, 2023 | 123.17 | 123.45 | 121.88 | 123.38 | 511,997 | -0.11(-0.09%) |
Nov 17, 2023 | 125.10 | 125.49 | 122.84 | 123.49 | 455,971 | -0.48(-0.39%) |
Nov 16, 2023 | 124.38 | 125.37 | 121.90 | 123.97 | 769,595 | -1.00(-0.80%) |
Nov 15, 2023 | 124.82 | 127.96 | 124.06 | 124.97 | 803,876 | -0.02(-0.02%) |
Nov 14, 2023 | 122.10 | 125.02 | 121.78 | 124.99 | 569,264 | +5.81(+4.87%) |
Nov 13, 2023 | 119.71 | 120.12 | 118.88 | 119.18 | 342,195 | -1.36(-1.13%) |
Nov 10, 2023 | 117.53 | 120.73 | 117.53 | 120.54 | 371,368 | +3.55(+3.03%) |
Nov 09, 2023 | 119.40 | 120.05 | 116.85 | 116.99 | 337,864 | -1.56(-1.32%) |
Nov 08, 2023 | 118.87 | 119.79 | 118.12 | 118.55 | 364,338 | -0.45(-0.38%) |
Nov 07, 2023 | 119.49 | 120.29 | 118.78 | 119.00 | 409,662 | -1.26(-1.05%) |
Nov 06, 2023 | 120.72 | 122.00 | 119.85 | 120.26 | 541,244 | -0.69(-0.57%) |
Nov 03, 2023 | 119.01 | 122.75 | 118.81 | 120.95 | 888,818 | +0.99(+0.83%) |
Nov 02, 2023 | 118.60 | 120.74 | 116.54 | 119.96 | 805,474 | +6.26(+5.51%) |
Nov 01, 2023 | 113.42 | 113.96 | 112.38 | 113.70 | 827,630 | +0.29(+0.26%) |
Oct 31, 2023 | 112.65 | 113.83 | 112.02 | 113.41 | 758,459 | +0.89(+0.79%) |
Oct 30, 2023 | 112.78 | 113.30 | 110.53 | 112.52 | 551,343 | +0.72(+0.64%) |
Oct 27, 2023 | 112.41 | 112.99 | 110.79 | 111.80 | 392,663 | -0.50(-0.45%) |
Oct 26, 2023 | 110.87 | 112.59 | 110.50 | 112.30 | 519,059 | +2.44(+2.22%) |
Oct 25, 2023 | 111.42 | 112.82 | 109.54 | 109.86 | 442,034 | -2.26(-2.02%) |
Oct 24, 2023 | 112.77 | 113.66 | 111.75 | 112.12 | 373,885 | -0.24(-0.21%) |
Oct 23, 2023 | 112.95 | 113.36 | 111.83 | 112.36 | 465,202 | -1.09(-0.96%) |
Oct 20, 2023 | 113.00 | 113.96 | 112.00 | 113.45 | 630,886 | +0.81(+0.72%) |
Oct 19, 2023 | 114.14 | 114.95 | 112.53 | 112.64 | 525,168 | -1.82(-1.59%) |
Oct 18, 2023 | 115.64 | 116.04 | 114.35 | 114.46 | 380,144 | -2.39(-2.05%) |
Oct 17, 2023 | 115.14 | 117.53 | 115.14 | 116.85 | 413,853 | +0.63(+0.54%) |
Oct 16, 2023 | 115.65 | 116.96 | 115.46 | 116.22 | 387,119 | +1.60(+1.40%) |
Oct 13, 2023 | 115.00 | 115.54 | 113.86 | 114.62 | 343,769 | -0.92(-0.80%) |
Oct 12, 2023 | 119.48 | 119.48 | 115.31 | 115.54 | 500,458 | -3.47(-2.92%) |
Oct 11, 2023 | 119.89 | 120.91 | 118.52 | 119.01 | 336,670 | -0.81(-0.68%) |
Oct 10, 2023 | 120.42 | 121.25 | 119.55 | 119.82 | 538,992 | -0.09(-0.08%) |
Oct 09, 2023 | 119.09 | 120.45 | 118.66 | 119.91 | 468,342 | -0.13(-0.11%) |
Oct 06, 2023 | 119.80 | 121.02 | 118.59 | 120.04 | 520,784 | -0.08(-0.07%) |
Oct 05, 2023 | 122.59 | 122.86 | 119.29 | 120.12 | 398,642 | -2.64(-2.15%) |
Oct 04, 2023 | 122.95 | 123.48 | 121.75 | 122.76 | 309,063 | +0.00(+0.00%) |
Oct 03, 2023 | 124.55 | 125.36 | 122.62 | 122.76 | 260,533 | -2.51(-2.00%) |
Oct 02, 2023 | 125.24 | 126.34 | 124.57 | 125.27 | 289,761 | +0.03(+0.02%) |
Sep 29, 2023 | 126.54 | 127.50 | 124.89 | 125.24 | 570,264 | -3.73(-2.89%) |
Sep 28, 2023 | 126.86 | 130.50 | 126.86 | 128.97 | 521,555 | +2.73(+2.16%) |
Sep 27, 2023 | 125.41 | 126.53 | 124.77 | 126.24 | 329,851 | +1.78(+1.43%) |
Sep 26, 2023 | 126.65 | 127.19 | 124.41 | 124.46 | 357,147 | -3.23(-2.53%) |
Sep 25, 2023 | 125.72 | 128.67 | 127.57 | 127.69 | 262,891 | +0.85(+0.67%) |
Sep 22, 2023 | 127.17 | 128.76 | 126.69 | 126.84 | 384,585 | +0.00(+0.00%) |
Sep 21, 2023 | 126.96 | 128.08 | 126.27 | 126.84 | 472,444 | -1.06(-0.83%) |
Sep 20, 2023 | 127.92 | 129.80 | 127.77 | 127.90 | 436,604 | +0.36(+0.28%) |
Sep 19, 2023 | 127.37 | 128.81 | 127.21 | 127.54 | 404,039 | +0.28(+0.22%) |
Sep 18, 2023 | 127.21 | 128.48 | 126.61 | 127.26 | 512,846 | +0.06(+0.05%) |
Sep 15, 2023 | 127.32 | 128.61 | 126.25 | 127.20 | 767,264 | -0.76(-0.59%) |
Sep 14, 2023 | 126.16 | 128.55 | 125.73 | 127.96 | 278,226 | +2.44(+1.94%) |
Sep 13, 2023 | 125.86 | 126.32 | 124.82 | 125.52 | 259,103 | -0.61(-0.48%) |
Sep 12, 2023 | 126.29 | 127.20 | 125.83 | 126.13 | 329,801 | -0.51(-0.40%) |
Sep 11, 2023 | 127.13 | 127.70 | 126.31 | 126.64 | 312,113 | +0.28(+0.22%) |
Sep 08, 2023 | 126.72 | 127.99 | 125.97 | 126.36 | 263,517 | -0.63(-0.50%) |
Sep 07, 2023 | 128.22 | 128.24 | 126.28 | 126.99 | 378,873 | -2.90(-2.23%) |
Sep 06, 2023 | 129.28 | 131.32 | 129.28 | 129.89 | 278,006 | +0.02(+0.02%) |
Sep 05, 2023 | 133.07 | 133.22 | 129.53 | 129.87 | 323,471 | -4.01(-3.00%) |