Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126.47 | 127.24 | 124.91 | 127.14 | 2,438,290 | +0.41(+0.32%) |
Nov 29, 2023 | 126.77 | 127.38 | 126.08 | 126.73 | 2,996,125 | +1.30(+1.03%) |
Nov 28, 2023 | 125.58 | 126.35 | 124.76 | 125.44 | 1,484,731 | -0.31(-0.25%) |
Nov 27, 2023 | 126.08 | 126.70 | 125.49 | 125.75 | 1,723,642 | -1.20(-0.95%) |
Nov 24, 2023 | 126.25 | 127.12 | 126.14 | 126.95 | 672,608 | +0.46(+0.36%) |
Nov 22, 2023 | 127.20 | 128.14 | 126.03 | 126.49 | 1,233,039 | +0.27(+0.21%) |
Nov 21, 2023 | 127.39 | 127.66 | 125.97 | 126.22 | 2,322,527 | -1.64(-1.28%) |
Nov 20, 2023 | 126.70 | 127.95 | 126.17 | 127.87 | 1,985,693 | +0.64(+0.50%) |
Nov 17, 2023 | 127.36 | 127.98 | 126.66 | 127.23 | 1,951,725 | +0.43(+0.34%) |
Nov 16, 2023 | 127.38 | 128.37 | 126.53 | 126.80 | 2,379,820 | -0.27(-0.21%) |
Nov 15, 2023 | 127.44 | 128.94 | 126.92 | 127.07 | 2,550,330 | -0.99(-0.78%) |
Nov 14, 2023 | 126.12 | 129.94 | 126.00 | 128.06 | 3,994,720 | +6.54(+5.38%) |
Nov 13, 2023 | 120.96 | 122.36 | 120.38 | 121.53 | 2,059,234 | -0.38(-0.31%) |
Nov 10, 2023 | 120.75 | 122.40 | 119.38 | 121.91 | 2,390,093 | +2.01(+1.67%) |
Nov 09, 2023 | 121.25 | 122.50 | 119.32 | 119.90 | 2,290,679 | -1.12(-0.93%) |
Nov 08, 2023 | 121.18 | 122.94 | 120.22 | 121.02 | 2,598,532 | +0.64(+0.53%) |
Nov 07, 2023 | 118.03 | 121.49 | 117.31 | 120.39 | 4,334,950 | +3.43(+2.93%) |
Nov 06, 2023 | 116.05 | 117.65 | 115.47 | 116.96 | 3,656,187 | -1.13(-0.96%) |
Nov 03, 2023 | 116.49 | 120.00 | 116.49 | 118.09 | 4,102,976 | +4.80(+4.24%) |
Nov 02, 2023 | 111.52 | 115.24 | 110.87 | 113.29 | 4,632,193 | +4.70(+4.33%) |
Nov 01, 2023 | 103.90 | 108.84 | 102.98 | 108.59 | 3,206,592 | +4.87(+4.69%) |
Oct 31, 2023 | 101.88 | 104.10 | 101.57 | 103.72 | 1,916,613 | +2.26(+2.22%) |
Oct 30, 2023 | 101.80 | 102.58 | 100.29 | 101.47 | 1,883,950 | +0.43(+0.42%) |
Oct 27, 2023 | 101.32 | 102.08 | 100.45 | 101.04 | 2,079,124 | +0.05(+0.05%) |
Oct 26, 2023 | 100.84 | 102.65 | 100.16 | 100.99 | 2,398,148 | +0.98(+0.98%) |
Oct 25, 2023 | 100.63 | 100.97 | 99.64 | 100.01 | 1,660,047 | -1.09(-1.08%) |
Oct 24, 2023 | 100.84 | 101.75 | 99.43 | 101.10 | 2,208,266 | -0.36(-0.35%) |
Oct 23, 2023 | 100.02 | 102.44 | 99.68 | 101.46 | 2,305,204 | +1.45(+1.45%) |
Oct 20, 2023 | 100.72 | 101.49 | 99.47 | 100.01 | 2,172,106 | -0.58(-0.57%) |
Oct 19, 2023 | 102.09 | 102.75 | 100.16 | 100.58 | 2,527,478 | -1.19(-1.17%) |
Oct 18, 2023 | 103.33 | 103.82 | 101.75 | 101.78 | 1,799,319 | -2.47(-2.37%) |
Oct 17, 2023 | 103.15 | 105.66 | 103.13 | 104.25 | 1,985,701 | +0.41(+0.39%) |
Oct 16, 2023 | 104.60 | 104.82 | 102.51 | 103.84 | 2,270,761 | +0.85(+0.83%) |
Oct 13, 2023 | 102.00 | 103.91 | 101.91 | 102.99 | 2,264,810 | +1.30(+1.28%) |
Oct 12, 2023 | 106.41 | 106.51 | 101.03 | 101.69 | 3,842,635 | -6.28(-5.82%) |
Oct 11, 2023 | 107.34 | 108.57 | 106.55 | 107.97 | 1,987,380 | +1.46(+1.37%) |
Oct 10, 2023 | 105.35 | 108.50 | 105.35 | 106.51 | 3,270,388 | +1.08(+1.03%) |
Oct 09, 2023 | 102.64 | 105.44 | 102.23 | 105.42 | 1,670,776 | +1.80(+1.74%) |
Oct 06, 2023 | 102.00 | 104.28 | 101.54 | 103.62 | 2,208,285 | +0.51(+0.49%) |
Oct 05, 2023 | 103.30 | 104.78 | 102.62 | 103.12 | 2,556,952 | -0.58(-0.56%) |
Oct 04, 2023 | 102.96 | 104.12 | 102.13 | 103.69 | 3,136,235 | +1.51(+1.48%) |
Oct 03, 2023 | 104.79 | 105.25 | 101.30 | 102.18 | 4,566,640 | -3.31(-3.14%) |
Oct 02, 2023 | 105.56 | 107.36 | 104.23 | 105.49 | 3,121,142 | -1.28(-1.20%) |
Sep 29, 2023 | 109.16 | 109.77 | 106.28 | 106.77 | 2,137,826 | -1.44(-1.33%) |
Sep 28, 2023 | 106.13 | 108.63 | 105.98 | 108.22 | 2,174,958 | +1.90(+1.79%) |
Sep 27, 2023 | 107.68 | 108.34 | 105.91 | 106.32 | 1,575,853 | -0.45(-0.42%) |
Sep 26, 2023 | 106.93 | 108.11 | 106.66 | 106.76 | 2,059,691 | -0.70(-0.66%) |
Sep 25, 2023 | 107.78 | 108.05 | 107.23 | 107.47 | 1,804,476 | -1.12(-1.03%) |
Sep 22, 2023 | 109.31 | 109.78 | 107.84 | 108.59 | 2,174,933 | +0.25(+0.23%) |
Sep 21, 2023 | 110.40 | 110.76 | 107.29 | 108.34 | 4,831,342 | -4.12(-3.67%) |
Sep 20, 2023 | 113.92 | 115.02 | 112.26 | 112.47 | 3,573,342 | -0.39(-0.34%) |
Sep 19, 2023 | 112.47 | 113.54 | 111.69 | 112.85 | 2,028,971 | +0.40(+0.35%) |
Sep 18, 2023 | 111.65 | 112.91 | 110.72 | 112.46 | 2,127,625 | +0.81(+0.73%) |
Sep 15, 2023 | 112.59 | 112.59 | 109.70 | 111.64 | 5,913,579 | -2.81(-2.46%) |
Sep 14, 2023 | 114.28 | 114.94 | 113.00 | 114.45 | 2,779,800 | +1.33(+1.18%) |
Sep 13, 2023 | 114.19 | 114.74 | 111.96 | 113.12 | 2,113,699 | -0.77(-0.68%) |
Sep 12, 2023 | 116.61 | 117.66 | 113.68 | 113.90 | 2,691,367 | -3.22(-2.75%) |
Sep 11, 2023 | 116.75 | 118.97 | 116.35 | 117.12 | 1,426,513 | +0.57(+0.49%) |
Sep 08, 2023 | 116.41 | 117.68 | 115.68 | 116.55 | 1,585,600 | +0.20(+0.17%) |
Sep 07, 2023 | 114.76 | 117.00 | 113.74 | 116.35 | 2,621,223 | +1.47(+1.28%) |
Sep 06, 2023 | 114.25 | 115.38 | 113.70 | 114.88 | 2,801,038 | +1.34(+1.18%) |
Sep 05, 2023 | 118.98 | 119.09 | 113.15 | 113.54 | 3,287,204 | -5.86(-4.91%) |