Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 129.30 | 131.01 | 127.52 | 130.86 | 5,881,904 | +2.44(+1.90%) |
Nov 29, 2023 | 129.05 | 130.17 | 128.28 | 128.43 | 2,980,550 | -0.34(-0.27%) |
Nov 28, 2023 | 128.44 | 128.85 | 127.35 | 128.77 | 3,890,328 | +0.33(+0.26%) |
Nov 27, 2023 | 128.26 | 129.43 | 127.38 | 128.44 | 3,820,009 | -0.13(-0.10%) |
Nov 24, 2023 | 127.62 | 128.57 | 126.90 | 128.56 | 1,905,085 | +0.94(+0.74%) |
Nov 22, 2023 | 127.62 | 129.44 | 127.03 | 127.62 | 3,670,508 | -0.29(-0.23%) |
Nov 21, 2023 | 127.35 | 127.99 | 125.87 | 127.92 | 4,147,917 | +1.12(+0.89%) |
Nov 20, 2023 | 126.50 | 127.36 | 125.54 | 126.79 | 5,941,172 | -0.23(-0.18%) |
Nov 17, 2023 | 127.51 | 128.20 | 126.06 | 127.03 | 6,117,933 | -0.05(-0.04%) |
Nov 16, 2023 | 124.46 | 127.93 | 124.39 | 127.08 | 12,302,895 | -0.51(-0.40%) |
Nov 15, 2023 | 123.30 | 128.63 | 122.13 | 127.59 | 32,932,766 | +19.24(+17.75%) |
Nov 14, 2023 | 105.86 | 109.84 | 105.70 | 108.35 | 7,778,928 | +4.49(+4.32%) |
Nov 13, 2023 | 105.23 | 105.34 | 103.69 | 103.86 | 4,144,263 | -1.00(-0.95%) |
Nov 10, 2023 | 103.68 | 105.15 | 101.86 | 104.86 | 6,446,401 | +1.49(+1.44%) |
Nov 09, 2023 | 106.77 | 106.77 | 102.92 | 103.37 | 5,782,856 | -2.96(-2.79%) |
Nov 08, 2023 | 107.48 | 108.35 | 105.80 | 106.33 | 4,662,243 | -1.45(-1.35%) |
Nov 07, 2023 | 107.28 | 109.06 | 107.25 | 107.78 | 2,953,767 | +0.29(+0.27%) |
Nov 06, 2023 | 109.66 | 109.80 | 107.36 | 107.49 | 3,841,707 | -1.74(-1.59%) |
Nov 03, 2023 | 108.60 | 110.55 | 108.49 | 109.23 | 4,484,900 | +1.72(+1.60%) |
Nov 02, 2023 | 106.71 | 108.25 | 105.42 | 107.51 | 3,943,037 | +1.48(+1.40%) |
Nov 01, 2023 | 107.52 | 107.52 | 105.13 | 106.03 | 3,183,161 | -1.21(-1.13%) |
Oct 31, 2023 | 105.39 | 107.70 | 104.98 | 107.24 | 5,745,559 | +2.05(+1.95%) |
Oct 30, 2023 | 104.31 | 105.60 | 103.18 | 105.19 | 3,980,016 | +1.39(+1.34%) |
Oct 27, 2023 | 106.98 | 107.54 | 103.46 | 103.79 | 3,562,353 | -3.52(-3.28%) |
Oct 26, 2023 | 106.67 | 108.32 | 106.46 | 107.32 | 3,194,157 | +0.49(+0.46%) |
Oct 25, 2023 | 104.95 | 107.51 | 104.46 | 106.82 | 4,259,237 | +1.63(+1.55%) |
Oct 24, 2023 | 104.22 | 105.73 | 103.87 | 105.20 | 2,601,079 | +1.22(+1.17%) |
Oct 23, 2023 | 104.62 | 104.97 | 103.24 | 103.98 | 3,294,792 | -1.36(-1.30%) |
Oct 20, 2023 | 104.78 | 106.71 | 104.25 | 105.34 | 4,355,321 | +0.45(+0.43%) |
Oct 19, 2023 | 106.69 | 107.34 | 104.86 | 104.89 | 4,387,652 | -1.79(-1.68%) |
Oct 18, 2023 | 108.35 | 108.38 | 106.41 | 106.68 | 3,037,584 | -2.27(-2.09%) |
Oct 17, 2023 | 107.62 | 109.55 | 107.20 | 108.95 | 3,499,521 | +1.13(+1.05%) |
Oct 16, 2023 | 108.95 | 109.17 | 106.27 | 107.82 | 3,999,586 | -0.57(-0.53%) |
Oct 13, 2023 | 107.64 | 108.63 | 106.48 | 108.39 | 4,808,449 | +1.14(+1.06%) |
Oct 12, 2023 | 109.37 | 109.37 | 106.00 | 107.25 | 6,711,453 | +1.75(+1.66%) |
Oct 11, 2023 | 106.59 | 106.87 | 103.50 | 105.50 | 4,106,062 | -0.62(-0.58%) |
Oct 10, 2023 | 103.04 | 107.60 | 102.81 | 106.12 | 7,012,510 | +3.75(+3.66%) |
Oct 09, 2023 | 101.87 | 102.72 | 100.41 | 102.37 | 4,978,520 | +0.73(+0.71%) |
Oct 06, 2023 | 101.39 | 102.86 | 99.63 | 101.64 | 7,807,186 | -0.13(-0.13%) |
Oct 05, 2023 | 102.48 | 103.28 | 101.28 | 101.78 | 4,919,509 | -1.42(-1.38%) |
Oct 04, 2023 | 104.92 | 104.92 | 102.36 | 103.20 | 5,705,485 | -0.52(-0.50%) |
Oct 03, 2023 | 102.78 | 105.11 | 102.78 | 103.72 | 5,546,906 | +0.45(+0.44%) |
Oct 02, 2023 | 106.81 | 106.85 | 102.36 | 103.27 | 6,319,149 | -3.76(-3.51%) |
Sep 29, 2023 | 106.83 | 108.07 | 106.36 | 107.03 | 4,895,302 | +0.98(+0.92%) |
Sep 28, 2023 | 106.03 | 106.94 | 104.68 | 106.05 | 4,829,999 | -0.17(-0.16%) |
Sep 27, 2023 | 105.87 | 107.09 | 105.01 | 106.22 | 4,645,544 | +0.25(+0.24%) |
Sep 26, 2023 | 107.79 | 108.79 | 105.62 | 105.97 | 6,218,115 | -2.69(-2.48%) |
Sep 25, 2023 | 108.52 | 108.79 | 106.99 | 108.66 | 5,529,936 | -0.33(-0.30%) |
Sep 22, 2023 | 113.22 | 113.61 | 108.94 | 108.99 | 6,812,158 | -4.57(-4.02%) |
Sep 21, 2023 | 115.72 | 116.48 | 113.13 | 113.56 | 4,273,249 | -2.99(-2.57%) |
Sep 20, 2023 | 116.72 | 117.64 | 116.22 | 116.55 | 3,372,191 | +0.23(+0.20%) |
Sep 19, 2023 | 115.63 | 116.92 | 115.14 | 116.32 | 4,190,719 | +0.80(+0.70%) |
Sep 18, 2023 | 118.98 | 118.98 | 114.75 | 115.51 | 5,592,748 | -3.59(-3.01%) |
Sep 15, 2023 | 120.76 | 121.09 | 118.79 | 119.11 | 5,082,779 | -1.66(-1.38%) |
Sep 14, 2023 | 119.64 | 120.95 | 118.87 | 120.77 | 3,884,113 | +1.78(+1.50%) |
Sep 13, 2023 | 118.81 | 119.71 | 118.57 | 118.99 | 2,625,596 | +0.51(+0.43%) |
Sep 12, 2023 | 118.96 | 119.52 | 118.33 | 118.48 | 3,027,137 | -0.26(-0.22%) |
Sep 11, 2023 | 120.36 | 120.61 | 118.61 | 118.74 | 2,697,234 | -0.99(-0.82%) |
Sep 08, 2023 | 120.37 | 120.73 | 118.60 | 119.72 | 3,020,353 | -0.75(-0.62%) |
Sep 07, 2023 | 119.88 | 120.88 | 119.56 | 120.47 | 3,375,531 | +0.73(+0.61%) |
Sep 06, 2023 | 121.18 | 121.45 | 119.18 | 119.74 | 3,678,710 | -1.43(-1.18%) |
Sep 05, 2023 | 121.40 | 123.38 | 120.99 | 121.18 | 3,540,576 | -0.32(-0.26%) |