Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 134.99 | 137.22 | 134.38 | 137.16 | 393,052 | +1.92(+1.42%) |
Nov 29, 2023 | 136.23 | 137.14 | 134.78 | 135.24 | 359,322 | -0.33(-0.24%) |
Nov 28, 2023 | 137.05 | 137.05 | 134.44 | 135.57 | 361,199 | -1.15(-0.84%) |
Nov 27, 2023 | 137.83 | 138.06 | 135.59 | 136.71 | 471,964 | -1.49(-1.07%) |
Nov 24, 2023 | 138.15 | 139.07 | 137.64 | 138.20 | 152,594 | +0.34(+0.25%) |
Nov 22, 2023 | 136.20 | 137.98 | 135.61 | 137.86 | 277,084 | +2.33(+1.72%) |
Nov 21, 2023 | 135.57 | 137.04 | 135.32 | 135.53 | 367,739 | +0.10(+0.07%) |
Nov 20, 2023 | 134.40 | 136.53 | 134.40 | 135.43 | 421,022 | -0.02(-0.01%) |
Nov 17, 2023 | 135.16 | 137.68 | 134.84 | 135.45 | 614,407 | +1.50(+1.12%) |
Nov 16, 2023 | 132.95 | 133.97 | 132.24 | 133.94 | 485,307 | +1.54(+1.17%) |
Nov 15, 2023 | 132.04 | 133.94 | 131.89 | 132.40 | 630,039 | +0.29(+0.22%) |
Nov 14, 2023 | 131.19 | 133.08 | 130.29 | 132.11 | 432,621 | +3.11(+2.41%) |
Nov 13, 2023 | 129.92 | 130.64 | 128.85 | 129.00 | 457,706 | -0.74(-0.57%) |
Nov 10, 2023 | 128.29 | 130.60 | 126.95 | 129.74 | 530,860 | +1.96(+1.54%) |
Nov 09, 2023 | 129.69 | 130.71 | 127.77 | 127.78 | 570,064 | -1.36(-1.05%) |
Nov 08, 2023 | 130.41 | 130.41 | 129.04 | 129.13 | 455,788 | -0.51(-0.39%) |
Nov 07, 2023 | 128.54 | 130.08 | 127.61 | 129.64 | 494,478 | +0.46(+0.35%) |
Nov 06, 2023 | 127.84 | 129.66 | 126.74 | 129.18 | 705,186 | +1.41(+1.11%) |
Nov 03, 2023 | 126.37 | 129.09 | 126.37 | 127.77 | 593,852 | +2.13(+1.70%) |
Nov 02, 2023 | 126.11 | 127.30 | 125.22 | 125.64 | 391,685 | +0.72(+0.57%) |
Nov 01, 2023 | 124.22 | 126.00 | 123.81 | 124.92 | 648,048 | -0.50(-0.40%) |
Oct 31, 2023 | 124.14 | 125.73 | 123.33 | 125.42 | 430,223 | +2.05(+1.66%) |
Oct 30, 2023 | 123.85 | 124.63 | 121.09 | 123.36 | 716,101 | +0.49(+0.40%) |
Oct 27, 2023 | 123.19 | 125.80 | 121.39 | 122.88 | 1,162,371 | -0.89(-0.72%) |
Oct 26, 2023 | 121.73 | 128.96 | 120.55 | 123.76 | 1,745,243 | +2.01(+1.65%) |
Oct 25, 2023 | 123.43 | 124.96 | 121.60 | 121.75 | 872,833 | -2.31(-1.86%) |
Oct 24, 2023 | 121.34 | 125.50 | 119.45 | 124.06 | 795,667 | -0.45(-0.36%) |
Oct 23, 2023 | 124.85 | 126.25 | 123.83 | 124.51 | 471,741 | +0.30(+0.24%) |
Oct 20, 2023 | 128.03 | 128.04 | 123.96 | 124.21 | 500,141 | -2.97(-2.33%) |
Oct 19, 2023 | 127.65 | 129.37 | 126.59 | 127.18 | 463,282 | -0.37(-0.29%) |
Oct 18, 2023 | 126.22 | 128.93 | 125.37 | 127.55 | 395,738 | +0.70(+0.55%) |
Oct 17, 2023 | 125.22 | 127.83 | 125.22 | 126.85 | 399,879 | +1.22(+0.98%) |
Oct 16, 2023 | 124.34 | 126.03 | 123.25 | 125.63 | 563,857 | +2.06(+1.67%) |
Oct 13, 2023 | 123.39 | 125.48 | 122.80 | 123.56 | 444,530 | +0.22(+0.18%) |
Oct 12, 2023 | 126.71 | 127.31 | 122.95 | 123.34 | 574,445 | -3.20(-2.53%) |
Oct 11, 2023 | 130.62 | 130.68 | 125.26 | 126.54 | 634,436 | -4.68(-3.57%) |
Oct 10, 2023 | 129.88 | 132.18 | 129.36 | 131.22 | 552,874 | +1.52(+1.18%) |
Oct 09, 2023 | 125.81 | 129.94 | 124.70 | 129.70 | 775,812 | +3.79(+3.01%) |
Oct 06, 2023 | 124.70 | 126.76 | 124.24 | 125.92 | 483,749 | +0.86(+0.69%) |
Oct 05, 2023 | 123.80 | 125.34 | 122.80 | 125.06 | 584,616 | +1.42(+1.15%) |
Oct 04, 2023 | 124.50 | 125.26 | 122.67 | 123.63 | 592,289 | -0.72(-0.58%) |
Oct 03, 2023 | 125.88 | 125.88 | 122.41 | 124.35 | 569,193 | -1.42(-1.13%) |
Oct 02, 2023 | 124.70 | 126.90 | 124.61 | 125.78 | 489,190 | +0.52(+0.41%) |
Sep 29, 2023 | 126.59 | 127.40 | 124.76 | 125.26 | 455,727 | -1.07(-0.84%) |
Sep 28, 2023 | 123.85 | 126.89 | 123.03 | 126.32 | 512,824 | +2.59(+2.09%) |
Sep 27, 2023 | 125.38 | 126.64 | 121.60 | 123.73 | 525,228 | -1.64(-1.31%) |
Sep 26, 2023 | 127.16 | 127.90 | 125.30 | 125.38 | 393,502 | -2.21(-1.73%) |
Sep 25, 2023 | 126.05 | 127.94 | 127.22 | 127.59 | 252,288 | +1.05(+0.83%) |
Sep 22, 2023 | 126.05 | 127.51 | 125.91 | 126.54 | 325,177 | +0.41(+0.32%) |
Sep 21, 2023 | 127.86 | 128.12 | 125.68 | 126.13 | 426,881 | -2.43(-1.89%) |
Sep 20, 2023 | 128.05 | 130.10 | 128.05 | 128.56 | 639,125 | +1.23(+0.97%) |
Sep 19, 2023 | 126.76 | 128.96 | 126.00 | 127.33 | 535,641 | +0.38(+0.30%) |
Sep 18, 2023 | 125.71 | 127.64 | 125.53 | 126.95 | 576,153 | +1.28(+1.02%) |
Sep 15, 2023 | 126.53 | 127.06 | 124.70 | 125.67 | 832,832 | -1.38(-1.08%) |
Sep 14, 2023 | 128.19 | 128.60 | 125.93 | 127.04 | 277,118 | +1.12(+0.89%) |
Sep 13, 2023 | 126.38 | 126.99 | 125.53 | 125.92 | 381,133 | -0.48(-0.38%) |
Sep 12, 2023 | 129.75 | 129.87 | 126.31 | 126.40 | 461,999 | -3.77(-2.89%) |
Sep 11, 2023 | 130.97 | 132.56 | 130.09 | 130.17 | 686,877 | -0.84(-0.64%) |
Sep 08, 2023 | 127.88 | 132.92 | 127.26 | 131.01 | 938,443 | +3.39(+2.65%) |
Sep 07, 2023 | 126.59 | 128.32 | 126.21 | 127.62 | 615,757 | +0.62(+0.49%) |
Sep 06, 2023 | 127.84 | 128.82 | 126.02 | 127.00 | 709,549 | -1.39(-1.09%) |
Sep 05, 2023 | 133.58 | 133.64 | 127.58 | 128.40 | 578,648 | -5.67(-4.23%) |