Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 137.32 | 138.03 | 136.66 | 137.75 | 391,387 | +0.86(+0.63%) |
Nov 29, 2023 | 138.26 | 138.26 | 136.42 | 136.89 | 463,084 | -1.17(-0.85%) |
Nov 28, 2023 | 139.29 | 140.17 | 137.71 | 138.06 | 408,960 | -1.00(-0.72%) |
Nov 27, 2023 | 136.41 | 139.25 | 136.16 | 139.07 | 481,827 | +2.42(+1.77%) |
Nov 24, 2023 | 135.96 | 137.12 | 135.96 | 136.65 | 169,313 | +0.32(+0.24%) |
Nov 22, 2023 | 136.36 | 137.02 | 136.07 | 136.32 | 1,050,078 | -0.06(-0.04%) |
Nov 21, 2023 | 136.54 | 137.82 | 135.35 | 136.38 | 550,544 | -0.36(-0.27%) |
Nov 20, 2023 | 135.09 | 137.40 | 134.81 | 136.74 | 547,954 | +1.51(+1.11%) |
Nov 17, 2023 | 134.69 | 136.18 | 134.69 | 135.24 | 504,953 | +0.62(+0.46%) |
Nov 16, 2023 | 131.20 | 135.03 | 131.20 | 134.62 | 731,804 | +3.29(+2.50%) |
Nov 15, 2023 | 131.80 | 132.21 | 130.82 | 131.33 | 571,829 | +0.72(+0.55%) |
Nov 14, 2023 | 131.03 | 131.87 | 130.18 | 130.61 | 564,720 | +0.84(+0.65%) |
Nov 13, 2023 | 127.10 | 130.09 | 127.10 | 129.77 | 498,674 | +1.99(+1.56%) |
Nov 10, 2023 | 128.83 | 129.39 | 126.58 | 127.78 | 295,142 | -0.77(-0.60%) |
Nov 09, 2023 | 126.70 | 128.88 | 125.92 | 128.55 | 457,984 | +2.29(+1.82%) |
Nov 08, 2023 | 125.19 | 126.69 | 124.62 | 126.25 | 511,807 | +0.93(+0.74%) |
Nov 07, 2023 | 125.72 | 127.19 | 125.13 | 125.33 | 631,364 | -0.43(-0.34%) |
Nov 06, 2023 | 124.10 | 126.17 | 124.10 | 125.76 | 348,286 | +1.37(+1.10%) |
Nov 03, 2023 | 124.42 | 124.78 | 123.60 | 124.39 | 375,002 | +0.52(+0.42%) |
Nov 02, 2023 | 121.07 | 124.66 | 119.83 | 123.87 | 572,732 | +4.57(+3.83%) |
Nov 01, 2023 | 120.04 | 122.40 | 116.96 | 119.31 | 839,362 | +2.30(+1.97%) |
Oct 31, 2023 | 117.67 | 117.67 | 116.06 | 117.00 | 453,722 | -0.59(-0.50%) |
Oct 30, 2023 | 115.69 | 117.74 | 115.69 | 117.59 | 490,193 | +2.54(+2.21%) |
Oct 27, 2023 | 117.36 | 117.60 | 114.64 | 115.05 | 339,579 | -2.13(-1.82%) |
Oct 26, 2023 | 118.87 | 119.06 | 116.97 | 117.18 | 347,970 | -1.68(-1.41%) |
Oct 25, 2023 | 119.66 | 120.29 | 118.68 | 118.86 | 302,468 | -1.14(-0.95%) |
Oct 24, 2023 | 120.31 | 121.09 | 119.65 | 120.00 | 363,781 | -0.23(-0.19%) |
Oct 23, 2023 | 118.73 | 121.13 | 118.73 | 120.23 | 326,304 | +1.31(+1.10%) |
Oct 20, 2023 | 119.44 | 120.14 | 118.86 | 118.92 | 333,771 | -0.70(-0.59%) |
Oct 19, 2023 | 121.69 | 121.69 | 119.30 | 119.63 | 390,776 | -1.59(-1.31%) |
Oct 18, 2023 | 123.17 | 123.36 | 121.03 | 121.22 | 355,999 | -2.22(-1.80%) |
Oct 17, 2023 | 123.36 | 124.61 | 123.20 | 123.43 | 348,707 | -0.70(-0.57%) |
Oct 16, 2023 | 123.95 | 124.75 | 123.35 | 124.14 | 279,811 | +0.53(+0.43%) |
Oct 13, 2023 | 123.87 | 124.88 | 123.17 | 123.61 | 348,647 | +0.15(+0.12%) |
Oct 12, 2023 | 124.97 | 125.26 | 122.49 | 123.46 | 192,682 | -1.19(-0.96%) |
Oct 11, 2023 | 124.35 | 125.01 | 123.89 | 124.65 | 168,127 | +0.77(+0.62%) |
Oct 10, 2023 | 123.59 | 124.62 | 123.13 | 123.88 | 262,804 | +0.31(+0.25%) |
Oct 09, 2023 | 121.44 | 124.21 | 121.44 | 123.57 | 251,159 | +1.51(+1.24%) |
Oct 06, 2023 | 119.93 | 122.59 | 119.93 | 122.06 | 265,902 | +1.06(+0.88%) |
Oct 05, 2023 | 119.77 | 121.50 | 119.77 | 120.99 | 251,291 | +1.30(+1.09%) |
Oct 04, 2023 | 118.50 | 120.14 | 118.40 | 119.69 | 203,943 | +1.55(+1.31%) |
Oct 03, 2023 | 118.07 | 119.02 | 117.98 | 118.14 | 178,839 | -0.57(-0.48%) |
Oct 02, 2023 | 118.68 | 119.26 | 118.14 | 118.71 | 214,573 | -0.67(-0.56%) |
Sep 29, 2023 | 121.38 | 121.38 | 119.17 | 119.38 | 254,285 | -1.28(-1.06%) |
Sep 28, 2023 | 120.57 | 121.58 | 119.72 | 120.66 | 370,266 | +0.18(+0.15%) |
Sep 27, 2023 | 121.03 | 121.62 | 119.45 | 120.49 | 307,031 | -0.30(-0.25%) |
Sep 26, 2023 | 122.20 | 122.58 | 120.75 | 120.79 | 203,151 | -2.05(-1.67%) |
Sep 25, 2023 | 122.02 | 122.97 | 122.00 | 122.84 | 204,515 | +0.32(+0.26%) |
Sep 22, 2023 | 122.13 | 123.39 | 121.71 | 122.52 | 190,282 | +0.19(+0.15%) |
Sep 21, 2023 | 124.47 | 124.64 | 121.70 | 122.33 | 477,268 | -2.88(-2.30%) |
Sep 20, 2023 | 125.21 | 126.54 | 125.13 | 125.21 | 199,099 | -0.02(-0.02%) |
Sep 19, 2023 | 126.86 | 127.83 | 125.06 | 125.23 | 397,662 | -1.87(-1.47%) |
Sep 18, 2023 | 126.54 | 127.77 | 126.54 | 127.10 | 222,408 | +0.32(+0.25%) |
Sep 15, 2023 | 126.95 | 127.39 | 126.34 | 126.78 | 326,714 | -0.31(-0.25%) |
Sep 14, 2023 | 126.38 | 127.61 | 125.68 | 127.09 | 208,798 | +1.34(+1.06%) |
Sep 13, 2023 | 125.04 | 126.12 | 124.60 | 125.76 | 227,845 | +0.74(+0.59%) |
Sep 12, 2023 | 125.61 | 125.66 | 124.39 | 125.02 | 168,804 | -0.90(-0.71%) |
Sep 11, 2023 | 125.47 | 126.00 | 124.81 | 125.91 | 302,745 | +0.36(+0.29%) |
Sep 08, 2023 | 125.42 | 125.85 | 124.98 | 125.55 | 273,256 | +0.22(+0.18%) |
Sep 07, 2023 | 124.06 | 125.38 | 124.06 | 125.33 | 267,553 | +1.45(+1.17%) |
Sep 06, 2023 | 124.89 | 125.23 | 123.38 | 123.87 | 213,325 | -0.75(-0.60%) |
Sep 05, 2023 | 125.94 | 126.59 | 124.61 | 124.62 | 152,858 | -1.17(-0.93%) |