Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 132.66 | 135.05 | 132.20 | 135.03 | 1,180,137 | +2.84(+2.15%) |
Nov 29, 2023 | 132.74 | 133.24 | 131.70 | 132.19 | 616,866 | -0.37(-0.28%) |
Nov 28, 2023 | 133.33 | 133.55 | 132.22 | 132.56 | 1,061,272 | -0.66(-0.49%) |
Nov 27, 2023 | 133.73 | 133.97 | 132.59 | 133.22 | 1,030,689 | +0.36(+0.27%) |
Nov 24, 2023 | 132.89 | 133.14 | 132.15 | 132.86 | 647,006 | +0.01(+0.01%) |
Nov 22, 2023 | 131.73 | 132.85 | 131.22 | 132.85 | 1,475,574 | +1.68(+1.28%) |
Nov 21, 2023 | 131.32 | 132.02 | 129.89 | 131.16 | 1,558,001 | -2.72(-2.03%) |
Nov 20, 2023 | 134.04 | 134.61 | 133.71 | 133.88 | 788,224 | -0.50(-0.37%) |
Nov 17, 2023 | 134.51 | 135.30 | 132.89 | 134.38 | 1,812,609 | -0.17(-0.13%) |
Nov 16, 2023 | 133.72 | 134.88 | 132.70 | 134.55 | 939,752 | +0.99(+0.74%) |
Nov 15, 2023 | 134.54 | 135.44 | 133.49 | 133.57 | 1,051,727 | -0.97(-0.72%) |
Nov 14, 2023 | 130.85 | 135.40 | 130.77 | 134.53 | 1,473,867 | +4.41(+3.39%) |
Nov 13, 2023 | 129.69 | 130.38 | 128.87 | 130.12 | 1,172,080 | +0.02(+0.02%) |
Nov 10, 2023 | 130.55 | 130.55 | 128.98 | 130.10 | 1,361,595 | +0.04(+0.03%) |
Nov 09, 2023 | 130.94 | 131.50 | 129.76 | 130.06 | 1,300,087 | -0.81(-0.62%) |
Nov 08, 2023 | 131.73 | 131.73 | 130.47 | 130.87 | 1,014,870 | -0.36(-0.27%) |
Nov 07, 2023 | 131.28 | 131.50 | 130.48 | 131.22 | 2,446,617 | -0.46(-0.35%) |
Nov 06, 2023 | 132.46 | 133.26 | 131.47 | 131.69 | 1,963,156 | -0.81(-0.61%) |
Nov 03, 2023 | 132.35 | 133.05 | 131.46 | 132.49 | 1,517,672 | +0.45(+0.34%) |
Nov 02, 2023 | 129.13 | 132.44 | 129.13 | 132.05 | 879,574 | +3.01(+2.34%) |
Nov 01, 2023 | 128.92 | 129.42 | 127.98 | 129.03 | 1,069,079 | +0.25(+0.19%) |
Oct 31, 2023 | 129.75 | 129.87 | 128.31 | 128.78 | 1,131,035 | -0.37(-0.28%) |
Oct 30, 2023 | 127.98 | 129.41 | 127.70 | 129.15 | 1,937,744 | +1.82(+1.43%) |
Oct 27, 2023 | 127.79 | 128.40 | 126.37 | 127.33 | 2,919,731 | +0.16(+0.13%) |
Oct 26, 2023 | 132.76 | 133.15 | 125.42 | 127.17 | 3,772,771 | -9.48(-6.94%) |
Oct 25, 2023 | 132.30 | 137.45 | 132.30 | 136.65 | 1,480,528 | +3.01(+2.25%) |
Oct 24, 2023 | 134.96 | 135.84 | 133.26 | 133.64 | 971,680 | -1.13(-0.84%) |
Oct 23, 2023 | 135.85 | 136.78 | 134.69 | 134.77 | 655,611 | -0.92(-0.68%) |
Oct 20, 2023 | 135.25 | 136.93 | 135.08 | 135.69 | 890,228 | +0.42(+0.31%) |
Oct 19, 2023 | 136.36 | 137.47 | 134.88 | 135.28 | 690,007 | -1.66(-1.21%) |
Oct 18, 2023 | 137.92 | 138.44 | 136.72 | 136.94 | 876,629 | -1.46(-1.06%) |
Oct 17, 2023 | 137.53 | 139.49 | 137.46 | 138.40 | 650,549 | +0.49(+0.35%) |
Oct 16, 2023 | 137.50 | 139.02 | 136.73 | 137.91 | 681,804 | +0.27(+0.19%) |
Oct 13, 2023 | 136.76 | 137.91 | 136.44 | 137.65 | 771,863 | +1.31(+0.96%) |
Oct 12, 2023 | 137.94 | 138.73 | 135.48 | 136.33 | 583,150 | -0.94(-0.68%) |
Oct 11, 2023 | 137.27 | 138.14 | 136.23 | 137.27 | 491,892 | +0.07(+0.05%) |
Oct 10, 2023 | 137.01 | 138.37 | 136.24 | 137.20 | 812,822 | +0.38(+0.28%) |
Oct 09, 2023 | 134.99 | 137.33 | 134.93 | 136.82 | 506,270 | +1.61(+1.19%) |
Oct 06, 2023 | 134.10 | 136.20 | 133.04 | 135.21 | 763,796 | +0.52(+0.38%) |
Oct 05, 2023 | 132.77 | 134.82 | 132.37 | 134.69 | 1,026,113 | +1.77(+1.33%) |
Oct 04, 2023 | 132.69 | 133.56 | 131.46 | 132.92 | 884,375 | +0.54(+0.41%) |
Oct 03, 2023 | 130.60 | 132.39 | 130.14 | 132.38 | 1,184,345 | +0.60(+0.45%) |
Oct 02, 2023 | 133.17 | 133.38 | 130.23 | 131.79 | 1,218,752 | -1.77(-1.33%) |
Sep 29, 2023 | 136.26 | 136.32 | 133.36 | 133.56 | 1,032,116 | -2.13(-1.57%) |
Sep 28, 2023 | 135.53 | 136.69 | 135.18 | 135.69 | 825,454 | +0.57(+0.42%) |
Sep 27, 2023 | 135.84 | 136.22 | 133.49 | 135.12 | 896,569 | -0.41(-0.30%) |
Sep 26, 2023 | 136.92 | 137.78 | 135.46 | 135.53 | 900,295 | -1.87(-1.36%) |
Sep 25, 2023 | 136.42 | 137.77 | 137.04 | 137.40 | 594,778 | +0.59(+0.43%) |
Sep 22, 2023 | 137.81 | 138.25 | 136.59 | 136.81 | 510,855 | -0.97(-0.70%) |
Sep 21, 2023 | 140.36 | 141.03 | 137.74 | 137.77 | 724,497 | -3.17(-2.25%) |
Sep 20, 2023 | 140.75 | 142.16 | 140.71 | 140.95 | 497,946 | +0.52(+0.37%) |
Sep 19, 2023 | 140.78 | 141.39 | 139.80 | 140.43 | 460,990 | -0.27(-0.19%) |
Sep 18, 2023 | 141.22 | 141.88 | 139.93 | 140.70 | 473,929 | -0.31(-0.22%) |
Sep 15, 2023 | 141.52 | 142.24 | 140.87 | 141.01 | 738,085 | -0.36(-0.25%) |
Sep 14, 2023 | 141.68 | 142.20 | 140.45 | 141.36 | 1,139,383 | +0.24(+0.17%) |
Sep 13, 2023 | 139.23 | 141.27 | 138.87 | 141.12 | 666,136 | +1.73(+1.24%) |
Sep 12, 2023 | 138.80 | 139.72 | 137.84 | 139.40 | 712,175 | +1.01(+0.73%) |
Sep 11, 2023 | 136.94 | 138.73 | 136.78 | 138.38 | 414,065 | +1.30(+0.95%) |
Sep 08, 2023 | 138.40 | 138.88 | 136.85 | 137.08 | 530,138 | -1.02(-0.74%) |
Sep 07, 2023 | 136.74 | 138.47 | 136.74 | 138.10 | 534,594 | +1.27(+0.93%) |
Sep 06, 2023 | 138.09 | 138.33 | 136.47 | 136.83 | 765,519 | -1.51(-1.09%) |
Sep 05, 2023 | 138.58 | 138.87 | 137.56 | 138.34 | 563,160 | -0.18(-0.13%) |