Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 105.97 | 107.28 | 104.62 | 105.16 | 5,031,677 | -0.70(-0.67%) |
Nov 29, 2023 | 105.41 | 107.06 | 104.93 | 105.86 | 1,099,189 | +1.26(+1.20%) |
Nov 28, 2023 | 104.33 | 105.06 | 103.12 | 104.60 | 984,400 | -0.06(-0.06%) |
Nov 27, 2023 | 104.65 | 105.80 | 103.32 | 104.66 | 1,050,804 | -0.76(-0.72%) |
Nov 24, 2023 | 104.88 | 105.42 | 103.76 | 105.42 | 426,803 | +0.26(+0.25%) |
Nov 22, 2023 | 105.95 | 106.22 | 104.48 | 105.16 | 1,309,653 | +0.28(+0.27%) |
Nov 21, 2023 | 106.11 | 106.37 | 103.41 | 104.88 | 1,148,086 | -2.67(-2.48%) |
Nov 20, 2023 | 108.90 | 108.90 | 106.47 | 107.55 | 960,614 | -1.07(-0.99%) |
Nov 17, 2023 | 109.42 | 109.52 | 107.24 | 108.62 | 614,968 | +0.20(+0.19%) |
Nov 16, 2023 | 109.06 | 110.07 | 107.25 | 108.42 | 944,182 | -0.90(-0.82%) |
Nov 15, 2023 | 107.98 | 109.96 | 107.55 | 109.32 | 1,378,265 | +1.84(+1.71%) |
Nov 14, 2023 | 105.81 | 110.26 | 105.31 | 107.48 | 1,280,533 | +5.50(+5.39%) |
Nov 13, 2023 | 103.91 | 104.30 | 101.91 | 101.98 | 814,145 | -2.42(-2.31%) |
Nov 10, 2023 | 103.33 | 104.41 | 101.90 | 104.40 | 786,610 | +1.77(+1.72%) |
Nov 09, 2023 | 107.19 | 107.19 | 102.45 | 102.63 | 840,200 | -4.02(-3.77%) |
Nov 08, 2023 | 105.92 | 106.92 | 105.06 | 106.65 | 565,488 | +1.13(+1.07%) |
Nov 07, 2023 | 105.08 | 106.33 | 104.61 | 105.52 | 657,486 | -0.31(-0.30%) |
Nov 06, 2023 | 106.10 | 106.45 | 104.32 | 105.84 | 907,667 | -0.15(-0.14%) |
Nov 03, 2023 | 104.03 | 106.44 | 103.56 | 105.99 | 1,060,241 | +3.68(+3.60%) |
Nov 02, 2023 | 100.80 | 102.65 | 100.56 | 102.31 | 815,421 | +2.90(+2.92%) |
Nov 01, 2023 | 99.35 | 99.64 | 97.18 | 99.41 | 952,964 | -0.02(-0.02%) |
Oct 31, 2023 | 97.59 | 100.01 | 97.03 | 99.43 | 937,623 | +1.93(+1.98%) |
Oct 30, 2023 | 97.10 | 97.99 | 94.85 | 97.50 | 1,308,368 | +0.41(+0.42%) |
Oct 27, 2023 | 98.53 | 98.71 | 93.57 | 97.09 | 3,082,806 | -3.45(-3.43%) |
Oct 26, 2023 | 113.34 | 114.09 | 99.37 | 100.54 | 5,105,539 | -18.90(-15.83%) |
Oct 25, 2023 | 120.23 | 121.32 | 117.72 | 119.44 | 908,248 | -1.37(-1.13%) |
Oct 24, 2023 | 121.98 | 122.96 | 120.00 | 120.81 | 768,551 | -0.52(-0.43%) |
Oct 23, 2023 | 122.06 | 123.88 | 121.18 | 121.34 | 734,893 | -1.33(-1.09%) |
Oct 20, 2023 | 122.99 | 123.62 | 121.62 | 122.67 | 551,224 | -0.14(-0.12%) |
Oct 19, 2023 | 123.88 | 125.76 | 122.76 | 122.81 | 655,824 | -1.09(-0.88%) |
Oct 18, 2023 | 123.23 | 124.90 | 121.97 | 123.90 | 1,091,622 | -0.58(-0.47%) |
Oct 17, 2023 | 119.81 | 125.81 | 119.81 | 124.48 | 954,419 | +4.13(+3.43%) |
Oct 16, 2023 | 118.33 | 121.07 | 118.14 | 120.36 | 1,134,216 | +3.12(+2.66%) |
Oct 13, 2023 | 117.30 | 117.90 | 116.44 | 117.24 | 487,513 | -0.23(-0.19%) |
Oct 12, 2023 | 121.48 | 121.48 | 117.07 | 117.47 | 591,780 | -4.40(-3.61%) |
Oct 11, 2023 | 122.39 | 122.99 | 120.83 | 121.87 | 472,826 | +0.26(+0.21%) |
Oct 10, 2023 | 120.23 | 122.19 | 119.62 | 121.61 | 458,987 | +1.96(+1.64%) |
Oct 09, 2023 | 117.16 | 119.89 | 115.90 | 119.65 | 559,528 | +1.49(+1.26%) |
Oct 06, 2023 | 118.39 | 119.18 | 116.62 | 118.16 | 872,078 | -1.44(-1.20%) |
Oct 05, 2023 | 122.31 | 122.79 | 119.53 | 119.60 | 625,775 | -2.83(-2.31%) |
Oct 04, 2023 | 121.94 | 122.55 | 120.48 | 122.43 | 495,320 | +0.63(+0.51%) |
Oct 03, 2023 | 124.83 | 125.28 | 121.72 | 121.80 | 512,626 | -3.78(-3.01%) |
Oct 02, 2023 | 126.69 | 127.69 | 124.30 | 125.59 | 487,705 | -1.55(-1.22%) |
Sep 29, 2023 | 127.89 | 128.80 | 127.06 | 127.14 | 441,135 | +0.52(+0.41%) |
Sep 28, 2023 | 123.94 | 127.46 | 123.88 | 126.61 | 620,053 | +2.40(+1.93%) |
Sep 27, 2023 | 124.47 | 125.72 | 123.42 | 124.22 | 464,503 | +0.46(+0.37%) |
Sep 26, 2023 | 124.51 | 124.93 | 123.43 | 123.76 | 429,449 | -1.56(-1.24%) |
Sep 25, 2023 | 123.94 | 125.87 | 124.87 | 125.32 | 348,014 | +0.83(+0.66%) |
Sep 22, 2023 | 126.36 | 126.58 | 124.15 | 124.49 | 329,292 | -1.65(-1.30%) |
Sep 21, 2023 | 128.72 | 128.72 | 126.10 | 126.14 | 431,264 | -3.52(-2.71%) |
Sep 20, 2023 | 131.28 | 132.08 | 129.37 | 129.66 | 255,715 | -0.84(-0.64%) |
Sep 19, 2023 | 129.85 | 130.89 | 129.44 | 130.49 | 359,618 | +0.20(+0.15%) |
Sep 18, 2023 | 131.05 | 131.44 | 129.30 | 130.29 | 513,861 | -0.91(-0.70%) |
Sep 15, 2023 | 128.86 | 131.30 | 127.75 | 131.21 | 1,653,718 | +1.35(+1.04%) |
Sep 14, 2023 | 129.64 | 131.22 | 128.37 | 129.86 | 506,378 | +1.40(+1.09%) |
Sep 13, 2023 | 129.79 | 130.17 | 128.28 | 128.46 | 370,835 | -1.21(-0.93%) |
Sep 12, 2023 | 129.83 | 131.03 | 129.33 | 129.67 | 358,055 | -0.57(-0.44%) |
Sep 11, 2023 | 129.99 | 131.24 | 129.71 | 130.24 | 399,812 | +0.44(+0.34%) |
Sep 08, 2023 | 129.43 | 131.11 | 129.28 | 129.80 | 365,657 | +0.36(+0.28%) |
Sep 07, 2023 | 130.75 | 131.42 | 128.88 | 129.44 | 725,354 | -1.96(-1.49%) |
Sep 06, 2023 | 130.75 | 131.89 | 130.74 | 131.40 | 505,336 | +0.50(+0.38%) |
Sep 05, 2023 | 134.37 | 134.67 | 130.39 | 130.90 | 666,621 | -4.08(-3.02%) |