Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126.21 | 126.83 | 123.81 | 126.43 | 4,863,456 | +2.07(+1.66%) |
Nov 29, 2023 | 125.13 | 126.98 | 123.89 | 124.36 | 2,483,157 | +0.23(+0.18%) |
Nov 28, 2023 | 121.59 | 125.66 | 120.39 | 124.13 | 2,419,141 | +3.25(+2.69%) |
Nov 27, 2023 | 121.64 | 122.82 | 120.16 | 120.88 | 1,826,300 | -1.16(-0.95%) |
Nov 24, 2023 | 121.72 | 122.96 | 121.01 | 122.05 | 942,147 | +1.26(+1.04%) |
Nov 22, 2023 | 119.53 | 121.00 | 118.31 | 120.78 | 2,099,155 | +2.44(+2.06%) |
Nov 21, 2023 | 119.18 | 119.19 | 117.53 | 118.34 | 2,064,600 | -2.27(-1.88%) |
Nov 20, 2023 | 121.37 | 121.53 | 118.73 | 120.61 | 2,206,443 | -1.34(-1.10%) |
Nov 17, 2023 | 122.25 | 123.15 | 119.66 | 121.95 | 2,242,525 | +1.17(+0.97%) |
Nov 16, 2023 | 122.63 | 123.98 | 119.70 | 120.78 | 2,453,569 | -3.40(-2.74%) |
Nov 15, 2023 | 122.14 | 125.32 | 122.14 | 124.17 | 4,174,586 | +3.20(+2.65%) |
Nov 14, 2023 | 114.74 | 121.76 | 113.32 | 120.97 | 4,338,658 | +8.95(+7.99%) |
Nov 13, 2023 | 112.97 | 113.14 | 110.65 | 112.02 | 3,165,319 | -1.00(-0.89%) |
Nov 10, 2023 | 114.20 | 114.20 | 110.03 | 113.02 | 2,946,140 | -0.56(-0.49%) |
Nov 09, 2023 | 115.99 | 116.20 | 112.81 | 113.58 | 3,010,941 | -1.26(-1.10%) |
Nov 08, 2023 | 111.67 | 116.63 | 111.35 | 114.85 | 4,970,087 | +1.05(+0.93%) |
Nov 07, 2023 | 110.56 | 114.51 | 110.31 | 113.79 | 3,600,681 | +2.82(+2.54%) |
Nov 06, 2023 | 110.37 | 111.53 | 109.46 | 110.97 | 4,369,172 | +1.68(+1.54%) |
Nov 03, 2023 | 114.66 | 114.80 | 109.06 | 109.29 | 4,098,038 | -3.37(-2.99%) |
Nov 02, 2023 | 102.27 | 113.17 | 102.27 | 112.66 | 7,054,652 | +9.72(+9.44%) |
Nov 01, 2023 | 107.64 | 108.39 | 100.68 | 102.94 | 15,438,588 | -23.99(-18.90%) |
Oct 31, 2023 | 125.82 | 127.17 | 124.22 | 126.93 | 3,285,927 | +0.89(+0.70%) |
Oct 30, 2023 | 122.77 | 126.81 | 122.77 | 126.05 | 3,849,906 | +3.39(+2.76%) |
Oct 27, 2023 | 133.36 | 133.36 | 121.78 | 122.66 | 4,291,915 | -9.55(-7.23%) |
Oct 26, 2023 | 131.98 | 134.36 | 131.60 | 132.21 | 1,690,807 | -0.31(-0.24%) |
Oct 25, 2023 | 134.22 | 134.63 | 131.37 | 132.53 | 2,045,006 | -3.42(-2.51%) |
Oct 24, 2023 | 135.19 | 138.45 | 135.19 | 135.94 | 1,293,759 | +1.03(+0.77%) |
Oct 23, 2023 | 133.53 | 137.45 | 132.37 | 134.91 | 1,750,466 | -0.33(-0.24%) |
Oct 20, 2023 | 137.10 | 137.49 | 134.76 | 135.24 | 1,617,916 | -1.49(-1.09%) |
Oct 19, 2023 | 137.64 | 139.13 | 136.38 | 136.72 | 2,572,863 | +0.18(+0.13%) |
Oct 18, 2023 | 139.63 | 139.94 | 135.91 | 136.54 | 1,539,388 | -3.98(-2.83%) |
Oct 17, 2023 | 137.08 | 141.56 | 136.71 | 140.52 | 1,667,637 | +2.42(+1.75%) |
Oct 16, 2023 | 136.48 | 138.94 | 135.58 | 138.10 | 2,157,179 | +2.49(+1.84%) |
Oct 13, 2023 | 137.53 | 138.01 | 134.25 | 135.61 | 1,530,249 | -1.91(-1.39%) |
Oct 12, 2023 | 139.52 | 139.86 | 134.38 | 137.52 | 1,920,986 | -0.80(-0.58%) |
Oct 11, 2023 | 139.38 | 140.32 | 136.99 | 138.32 | 1,680,588 | -0.24(-0.17%) |
Oct 10, 2023 | 141.33 | 143.26 | 138.13 | 138.55 | 2,045,903 | -1.22(-0.87%) |
Oct 09, 2023 | 141.22 | 142.06 | 138.07 | 139.78 | 1,464,862 | -3.30(-2.31%) |
Oct 06, 2023 | 138.15 | 144.85 | 137.53 | 143.07 | 2,252,769 | +3.81(+2.74%) |
Oct 05, 2023 | 139.49 | 140.35 | 138.09 | 139.26 | 1,213,814 | -0.97(-0.70%) |
Oct 04, 2023 | 139.58 | 140.36 | 138.04 | 140.24 | 1,225,645 | +1.30(+0.94%) |
Oct 03, 2023 | 140.46 | 141.66 | 138.67 | 138.94 | 1,343,109 | -2.31(-1.63%) |
Oct 02, 2023 | 141.09 | 143.12 | 140.05 | 141.24 | 1,516,197 | -1.13(-0.80%) |
Sep 29, 2023 | 143.72 | 145.15 | 141.54 | 142.38 | 2,182,795 | +2.56(+1.83%) |
Sep 28, 2023 | 137.36 | 139.98 | 136.50 | 139.81 | 1,827,327 | +1.88(+1.36%) |
Sep 27, 2023 | 138.29 | 138.80 | 136.07 | 137.93 | 2,107,177 | +0.41(+0.30%) |
Sep 26, 2023 | 141.83 | 142.38 | 136.99 | 137.52 | 2,975,183 | -5.78(-4.03%) |
Sep 25, 2023 | 143.99 | 143.41 | 142.30 | 143.30 | 1,654,804 | -2.10(-1.44%) |
Sep 22, 2023 | 144.79 | 146.38 | 143.28 | 145.40 | 2,247,464 | +1.50(+1.04%) |
Sep 21, 2023 | 147.62 | 147.72 | 143.81 | 143.90 | 3,187,601 | -4.67(-3.14%) |
Sep 20, 2023 | 150.52 | 151.18 | 148.35 | 148.57 | 1,090,956 | -1.15(-0.77%) |
Sep 19, 2023 | 150.36 | 150.91 | 147.91 | 149.72 | 1,591,176 | -2.16(-1.42%) |
Sep 18, 2023 | 152.48 | 153.65 | 151.56 | 151.88 | 1,396,223 | -1.48(-0.96%) |
Sep 15, 2023 | 154.59 | 156.54 | 153.08 | 153.36 | 5,497,458 | +1.44(+0.95%) |
Sep 14, 2023 | 151.25 | 152.46 | 150.71 | 151.92 | 1,588,067 | +1.82(+1.21%) |
Sep 13, 2023 | 148.36 | 150.23 | 147.85 | 150.10 | 2,004,848 | +1.07(+0.72%) |
Sep 12, 2023 | 150.48 | 151.08 | 148.48 | 149.02 | 1,683,854 | -1.97(-1.30%) |
Sep 11, 2023 | 153.08 | 153.21 | 150.44 | 150.99 | 2,095,969 | -0.69(-0.45%) |
Sep 08, 2023 | 153.25 | 153.65 | 151.27 | 151.68 | 1,539,983 | -1.38(-0.90%) |
Sep 07, 2023 | 154.04 | 155.47 | 152.48 | 153.06 | 1,702,254 | -1.16(-0.75%) |
Sep 06, 2023 | 157.32 | 157.65 | 154.13 | 154.22 | 1,873,683 | -4.42(-2.79%) |
Sep 05, 2023 | 158.21 | 160.76 | 158.16 | 158.65 | 1,799,908 | -0.62(-0.39%) |