Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 125.85 | 127.72 | 124.44 | 126.98 | 1,164,251 | +1.72(+1.38%) |
Nov 29, 2023 | 123.74 | 126.90 | 123.74 | 125.25 | 912,238 | +2.43(+1.98%) |
Nov 28, 2023 | 122.34 | 123.31 | 121.07 | 122.82 | 629,699 | +0.51(+0.42%) |
Nov 27, 2023 | 122.23 | 122.92 | 121.70 | 122.31 | 668,891 | -0.87(-0.71%) |
Nov 24, 2023 | 122.63 | 123.62 | 121.93 | 123.19 | 283,251 | +0.54(+0.44%) |
Nov 22, 2023 | 124.28 | 124.28 | 121.74 | 122.64 | 392,268 | -0.37(-0.30%) |
Nov 21, 2023 | 123.72 | 124.50 | 122.47 | 123.02 | 604,573 | -1.46(-1.17%) |
Nov 20, 2023 | 124.02 | 127.41 | 122.42 | 124.48 | 755,957 | +0.21(+0.17%) |
Nov 17, 2023 | 122.58 | 124.30 | 121.31 | 124.27 | 859,150 | +3.20(+2.64%) |
Nov 16, 2023 | 122.64 | 123.66 | 120.98 | 121.08 | 1,108,355 | -1.79(-1.45%) |
Nov 15, 2023 | 121.02 | 123.71 | 121.02 | 122.86 | 991,242 | +1.95(+1.61%) |
Nov 14, 2023 | 117.65 | 123.34 | 116.53 | 120.91 | 1,278,776 | +6.31(+5.51%) |
Nov 13, 2023 | 115.34 | 115.83 | 113.82 | 114.59 | 826,017 | -1.46(-1.26%) |
Nov 10, 2023 | 115.58 | 116.29 | 113.68 | 116.06 | 710,525 | +0.98(+0.85%) |
Nov 09, 2023 | 117.54 | 118.33 | 114.59 | 115.08 | 825,929 | -1.95(-1.67%) |
Nov 08, 2023 | 118.59 | 118.59 | 116.22 | 117.03 | 650,938 | -1.71(-1.44%) |
Nov 07, 2023 | 118.64 | 119.15 | 117.50 | 118.73 | 510,581 | -0.22(-0.19%) |
Nov 06, 2023 | 120.00 | 121.14 | 117.87 | 118.96 | 662,371 | -1.22(-1.01%) |
Nov 03, 2023 | 118.99 | 121.55 | 118.99 | 120.17 | 1,389,511 | +4.02(+3.46%) |
Nov 02, 2023 | 111.02 | 116.24 | 110.42 | 116.15 | 1,354,547 | +6.20(+5.64%) |
Nov 01, 2023 | 109.97 | 111.18 | 108.93 | 109.96 | 958,969 | -0.61(-0.55%) |
Oct 31, 2023 | 110.24 | 111.82 | 109.44 | 110.56 | 864,974 | +0.70(+0.63%) |
Oct 30, 2023 | 108.62 | 110.58 | 107.69 | 109.87 | 1,353,607 | +3.04(+2.85%) |
Oct 27, 2023 | 109.94 | 109.94 | 106.43 | 106.83 | 1,052,238 | -4.04(-3.64%) |
Oct 26, 2023 | 109.43 | 111.52 | 109.13 | 110.87 | 1,287,189 | +1.37(+1.25%) |
Oct 25, 2023 | 108.82 | 110.10 | 107.11 | 109.50 | 1,028,332 | +0.53(+0.49%) |
Oct 24, 2023 | 109.92 | 110.96 | 107.97 | 108.97 | 1,269,610 | -0.39(-0.36%) |
Oct 23, 2023 | 111.44 | 112.53 | 109.28 | 109.36 | 1,208,930 | -2.21(-1.98%) |
Oct 20, 2023 | 116.98 | 116.98 | 111.32 | 111.56 | 1,408,656 | -5.73(-4.88%) |
Oct 19, 2023 | 119.07 | 120.62 | 117.21 | 117.29 | 924,321 | -1.69(-1.42%) |
Oct 18, 2023 | 122.03 | 125.23 | 118.35 | 118.98 | 1,547,487 | -3.00(-2.46%) |
Oct 17, 2023 | 119.36 | 123.54 | 119.36 | 121.98 | 1,412,822 | +1.70(+1.41%) |
Oct 16, 2023 | 119.43 | 120.41 | 118.48 | 120.28 | 1,011,052 | +2.42(+2.05%) |
Oct 13, 2023 | 122.57 | 123.17 | 117.08 | 117.86 | 1,238,736 | -3.42(-2.82%) |
Oct 12, 2023 | 122.99 | 122.99 | 119.92 | 121.28 | 923,878 | -1.99(-1.62%) |
Oct 11, 2023 | 124.15 | 126.07 | 122.17 | 123.27 | 980,266 | -1.20(-0.96%) |
Oct 10, 2023 | 123.95 | 126.51 | 123.75 | 124.47 | 1,425,596 | +1.60(+1.30%) |
Oct 09, 2023 | 121.00 | 123.77 | 120.21 | 122.87 | 914,634 | +0.47(+0.38%) |
Oct 06, 2023 | 119.40 | 123.94 | 118.71 | 122.40 | 1,016,651 | +1.43(+1.18%) |
Oct 05, 2023 | 119.94 | 121.78 | 119.11 | 120.97 | 775,622 | +0.93(+0.78%) |
Oct 04, 2023 | 118.42 | 120.14 | 116.64 | 120.04 | 794,225 | +1.73(+1.46%) |
Oct 03, 2023 | 119.03 | 119.14 | 116.91 | 118.31 | 814,347 | -1.42(-1.19%) |
Oct 02, 2023 | 124.22 | 124.22 | 118.91 | 119.73 | 1,105,955 | -4.27(-3.44%) |
Sep 29, 2023 | 124.09 | 125.59 | 123.53 | 124.00 | 1,082,969 | -0.01(-0.01%) |
Sep 28, 2023 | 122.09 | 125.49 | 122.08 | 124.01 | 973,854 | +1.88(+1.54%) |
Sep 27, 2023 | 121.42 | 122.24 | 119.97 | 122.13 | 1,069,826 | +1.25(+1.03%) |
Sep 26, 2023 | 121.46 | 123.61 | 120.82 | 120.88 | 912,906 | -2.28(-1.85%) |
Sep 25, 2023 | 121.24 | 123.19 | 122.25 | 123.16 | 533,081 | +1.29(+1.06%) |
Sep 22, 2023 | 123.86 | 124.48 | 121.75 | 121.86 | 704,558 | -1.96(-1.58%) |
Sep 21, 2023 | 123.76 | 126.58 | 122.53 | 123.82 | 987,783 | -0.34(-0.28%) |
Sep 20, 2023 | 125.03 | 126.08 | 123.98 | 124.17 | 740,559 | +0.22(+0.17%) |
Sep 19, 2023 | 124.69 | 124.74 | 122.55 | 123.95 | 902,070 | -0.28(-0.23%) |
Sep 18, 2023 | 127.14 | 127.14 | 123.92 | 124.23 | 790,534 | -2.56(-2.02%) |
Sep 15, 2023 | 125.04 | 126.85 | 124.75 | 126.79 | 2,369,213 | +0.35(+0.28%) |
Sep 14, 2023 | 125.54 | 127.16 | 125.13 | 126.44 | 1,013,050 | +2.72(+2.20%) |
Sep 13, 2023 | 128.02 | 128.36 | 122.79 | 123.72 | 845,684 | -3.37(-2.65%) |
Sep 12, 2023 | 124.95 | 127.43 | 124.29 | 127.10 | 1,429,559 | +3.38(+2.73%) |
Sep 11, 2023 | 120.47 | 125.04 | 120.47 | 123.71 | 1,204,603 | +4.30(+3.60%) |
Sep 08, 2023 | 117.39 | 119.50 | 115.54 | 119.42 | 854,092 | +2.40(+2.05%) |
Sep 07, 2023 | 118.99 | 119.73 | 115.93 | 117.02 | 1,243,623 | -2.41(-2.02%) |
Sep 06, 2023 | 120.70 | 121.52 | 118.60 | 119.43 | 792,448 | -1.98(-1.63%) |
Sep 05, 2023 | 123.09 | 124.03 | 121.36 | 121.41 | 719,093 | -1.91(-1.55%) |