Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 124.69 | 126.36 | 124.06 | 126.13 | 302,783 | +1.51(+1.21%) |
Nov 29, 2023 | 124.88 | 125.64 | 124.16 | 124.62 | 333,781 | -0.24(-0.19%) |
Nov 28, 2023 | 126.24 | 126.25 | 124.73 | 124.85 | 219,330 | -1.38(-1.09%) |
Nov 27, 2023 | 127.05 | 127.53 | 126.09 | 126.24 | 369,688 | -1.52(-1.19%) |
Nov 24, 2023 | 128.19 | 128.19 | 127.33 | 127.76 | 66,295 | -0.04(-0.03%) |
Nov 22, 2023 | 127.68 | 128.42 | 126.59 | 127.80 | 175,890 | +0.66(+0.52%) |
Nov 21, 2023 | 126.69 | 127.52 | 126.44 | 127.14 | 161,570 | +0.59(+0.46%) |
Nov 20, 2023 | 126.68 | 126.89 | 125.67 | 126.55 | 215,226 | -0.61(-0.48%) |
Nov 17, 2023 | 127.79 | 128.30 | 126.84 | 127.16 | 163,654 | +0.38(+0.30%) |
Nov 16, 2023 | 126.88 | 127.84 | 126.08 | 126.78 | 218,312 | -0.16(-0.13%) |
Nov 15, 2023 | 127.05 | 128.03 | 126.58 | 126.94 | 390,921 | -0.14(-0.11%) |
Nov 14, 2023 | 125.19 | 127.09 | 124.56 | 127.08 | 268,970 | +3.30(+2.67%) |
Nov 13, 2023 | 124.64 | 124.72 | 123.62 | 123.78 | 184,193 | -1.18(-0.95%) |
Nov 10, 2023 | 123.49 | 125.03 | 123.14 | 124.96 | 196,781 | +1.32(+1.07%) |
Nov 09, 2023 | 124.93 | 124.93 | 123.32 | 123.64 | 119,300 | -0.73(-0.58%) |
Nov 08, 2023 | 124.13 | 124.73 | 123.66 | 124.37 | 176,871 | +0.57(+0.46%) |
Nov 07, 2023 | 123.87 | 124.24 | 123.42 | 123.80 | 206,253 | -0.64(-0.51%) |
Nov 06, 2023 | 124.52 | 124.97 | 124.00 | 124.44 | 174,599 | -0.16(-0.13%) |
Nov 03, 2023 | 123.68 | 125.22 | 123.68 | 124.60 | 279,725 | +1.76(+1.43%) |
Nov 02, 2023 | 122.98 | 123.54 | 122.24 | 122.84 | 386,643 | +0.65(+0.53%) |
Nov 01, 2023 | 121.38 | 122.68 | 120.87 | 122.19 | 362,640 | +0.66(+0.54%) |
Oct 31, 2023 | 121.77 | 122.15 | 121.10 | 121.53 | 425,483 | +0.10(+0.08%) |
Oct 30, 2023 | 121.19 | 121.58 | 120.12 | 121.44 | 284,766 | +0.99(+0.83%) |
Oct 27, 2023 | 122.73 | 123.09 | 119.64 | 120.44 | 366,213 | -2.25(-1.83%) |
Oct 26, 2023 | 120.53 | 124.64 | 120.53 | 122.69 | 579,499 | +1.05(+0.87%) |
Oct 25, 2023 | 121.69 | 123.03 | 121.16 | 121.63 | 433,891 | -0.56(-0.46%) |
Oct 24, 2023 | 120.99 | 122.62 | 120.58 | 122.19 | 315,006 | +1.82(+1.51%) |
Oct 23, 2023 | 120.58 | 122.01 | 120.08 | 120.37 | 382,613 | -0.71(-0.59%) |
Oct 20, 2023 | 124.76 | 125.30 | 120.79 | 121.08 | 450,720 | -3.48(-2.79%) |
Oct 19, 2023 | 124.91 | 126.28 | 124.22 | 124.56 | 448,115 | -1.04(-0.83%) |
Oct 18, 2023 | 125.69 | 126.48 | 125.11 | 125.60 | 290,041 | -0.69(-0.55%) |
Oct 17, 2023 | 124.83 | 127.14 | 124.83 | 126.29 | 317,352 | +0.76(+0.61%) |
Oct 16, 2023 | 126.17 | 126.24 | 124.99 | 125.53 | 277,800 | +0.73(+0.59%) |
Oct 13, 2023 | 124.83 | 125.49 | 124.23 | 124.80 | 327,973 | +0.55(+0.44%) |
Oct 12, 2023 | 126.03 | 126.21 | 123.89 | 124.25 | 191,059 | -2.09(-1.65%) |
Oct 11, 2023 | 126.34 | 126.51 | 125.47 | 126.34 | 214,868 | +0.98(+0.78%) |
Oct 10, 2023 | 126.05 | 127.41 | 125.33 | 125.36 | 325,042 | -0.40(-0.31%) |
Oct 09, 2023 | 124.65 | 126.03 | 124.52 | 125.76 | 278,312 | +0.53(+0.42%) |
Oct 06, 2023 | 122.46 | 125.51 | 122.24 | 125.23 | 496,314 | +2.64(+2.15%) |
Oct 05, 2023 | 122.81 | 123.77 | 121.65 | 122.60 | 471,109 | -0.48(-0.39%) |
Oct 04, 2023 | 122.40 | 123.50 | 121.19 | 123.07 | 210,115 | +1.35(+1.11%) |
Oct 03, 2023 | 122.86 | 124.14 | 121.35 | 121.72 | 238,568 | -2.16(-1.74%) |
Oct 02, 2023 | 123.37 | 124.31 | 122.83 | 123.88 | 246,406 | +0.01(+0.01%) |
Sep 29, 2023 | 125.31 | 125.65 | 123.63 | 123.88 | 334,029 | -0.43(-0.34%) |
Sep 28, 2023 | 122.71 | 124.47 | 122.11 | 124.30 | 221,353 | +1.93(+1.58%) |
Sep 27, 2023 | 122.88 | 123.29 | 121.72 | 122.37 | 365,783 | -0.08(-0.06%) |
Sep 26, 2023 | 122.38 | 123.06 | 122.08 | 122.45 | 552,150 | -0.44(-0.35%) |
Sep 25, 2023 | 120.85 | 122.97 | 122.41 | 122.88 | 261,211 | +1.35(+1.11%) |
Sep 22, 2023 | 121.19 | 121.75 | 120.97 | 121.54 | 344,365 | +0.46(+0.38%) |
Sep 21, 2023 | 123.17 | 123.19 | 121.05 | 121.08 | 338,862 | -2.39(-1.93%) |
Sep 20, 2023 | 124.67 | 124.92 | 123.40 | 123.47 | 208,180 | -0.67(-0.54%) |
Sep 19, 2023 | 124.52 | 124.52 | 122.90 | 124.14 | 220,796 | -0.33(-0.26%) |
Sep 18, 2023 | 125.18 | 125.18 | 123.75 | 124.47 | 176,836 | -0.29(-0.23%) |
Sep 15, 2023 | 125.31 | 126.01 | 124.00 | 124.76 | 594,935 | -0.82(-0.66%) |
Sep 14, 2023 | 124.83 | 126.11 | 124.83 | 125.58 | 219,908 | +1.38(+1.11%) |
Sep 13, 2023 | 124.61 | 125.41 | 123.94 | 124.20 | 281,939 | -1.15(-0.92%) |
Sep 12, 2023 | 124.94 | 126.10 | 124.25 | 125.35 | 260,434 | -0.47(-0.38%) |
Sep 11, 2023 | 125.81 | 126.74 | 125.23 | 125.83 | 336,661 | +1.68(+1.36%) |
Sep 08, 2023 | 124.34 | 125.49 | 123.95 | 124.14 | 241,034 | -0.05(-0.04%) |
Sep 07, 2023 | 125.11 | 125.98 | 123.97 | 124.19 | 331,643 | -1.04(-0.83%) |
Sep 06, 2023 | 126.60 | 126.82 | 125.02 | 125.23 | 293,861 | -1.15(-0.91%) |
Sep 05, 2023 | 130.45 | 130.75 | 126.17 | 126.38 | 328,363 | -4.93(-3.76%) |