Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 117.67 | 117.87 | 115.99 | 116.98 | 403,386 | -0.20(-0.17%) |
Nov 29, 2023 | 117.89 | 118.51 | 117.07 | 117.18 | 416,806 | +0.15(+0.13%) |
Nov 28, 2023 | 116.28 | 117.19 | 116.28 | 117.03 | 518,183 | +0.33(+0.28%) |
Nov 27, 2023 | 116.54 | 117.41 | 116.43 | 116.70 | 769,163 | -0.10(-0.09%) |
Nov 24, 2023 | 116.89 | 117.00 | 116.31 | 116.80 | 279,150 | -0.33(-0.28%) |
Nov 22, 2023 | 117.27 | 118.13 | 116.80 | 117.13 | 853,872 | +0.62(+0.53%) |
Nov 21, 2023 | 116.98 | 117.04 | 116.02 | 116.51 | 1,255,303 | -0.82(-0.70%) |
Nov 20, 2023 | 115.75 | 117.59 | 115.72 | 117.33 | 660,643 | +1.65(+1.42%) |
Nov 17, 2023 | 115.55 | 115.97 | 115.04 | 115.69 | 895,089 | -0.20(-0.17%) |
Nov 16, 2023 | 115.12 | 115.98 | 114.89 | 115.88 | 785,930 | +0.77(+0.67%) |
Nov 15, 2023 | 115.59 | 115.71 | 114.58 | 115.12 | 691,928 | +0.08(+0.07%) |
Nov 14, 2023 | 114.42 | 115.34 | 114.29 | 115.04 | 1,163,723 | +2.41(+2.14%) |
Nov 13, 2023 | 112.66 | 112.93 | 112.09 | 112.62 | 520,290 | -0.47(-0.41%) |
Nov 10, 2023 | 110.86 | 113.19 | 110.62 | 113.09 | 608,777 | +2.83(+2.57%) |
Nov 09, 2023 | 111.20 | 111.88 | 110.10 | 110.26 | 487,970 | -0.61(-0.55%) |
Nov 08, 2023 | 110.59 | 110.97 | 110.10 | 110.87 | 815,013 | +0.55(+0.50%) |
Nov 07, 2023 | 109.41 | 110.64 | 109.15 | 110.32 | 1,462,530 | +1.40(+1.28%) |
Nov 06, 2023 | 108.54 | 108.92 | 107.97 | 108.92 | 557,462 | +0.56(+0.51%) |
Nov 03, 2023 | 107.09 | 108.72 | 106.84 | 108.36 | 795,403 | +1.37(+1.28%) |
Nov 02, 2023 | 106.67 | 107.10 | 106.23 | 107.00 | 855,424 | +1.64(+1.55%) |
Nov 01, 2023 | 103.66 | 105.46 | 103.62 | 105.36 | 865,531 | +1.89(+1.83%) |
Oct 31, 2023 | 103.01 | 103.57 | 102.12 | 103.47 | 540,917 | +0.62(+0.60%) |
Oct 30, 2023 | 102.40 | 103.30 | 102.13 | 102.85 | 404,818 | +1.15(+1.13%) |
Oct 27, 2023 | 101.81 | 102.60 | 101.26 | 101.70 | 731,151 | +0.64(+0.63%) |
Oct 26, 2023 | 103.04 | 103.45 | 100.59 | 101.06 | 928,205 | -2.01(-1.95%) |
Oct 25, 2023 | 105.06 | 105.23 | 102.84 | 103.08 | 1,120,354 | -2.85(-2.69%) |
Oct 24, 2023 | 105.52 | 106.09 | 104.77 | 105.93 | 810,878 | +0.95(+0.90%) |
Oct 23, 2023 | 104.15 | 106.07 | 103.56 | 104.98 | 954,200 | +0.21(+0.20%) |
Oct 20, 2023 | 106.54 | 106.69 | 104.59 | 104.77 | 1,579,513 | -1.89(-1.78%) |
Oct 19, 2023 | 107.82 | 108.46 | 106.46 | 106.67 | 6,717,730 | -0.64(-0.59%) |
Oct 18, 2023 | 107.90 | 108.73 | 106.90 | 107.31 | 405,994 | -1.37(-1.26%) |
Oct 17, 2023 | 107.67 | 109.20 | 106.99 | 108.67 | 296,329 | -0.31(-0.28%) |
Oct 16, 2023 | 108.14 | 109.43 | 108.05 | 108.98 | 253,036 | +1.20(+1.11%) |
Oct 13, 2023 | 109.68 | 109.82 | 107.44 | 107.78 | 451,078 | -1.72(-1.57%) |
Oct 12, 2023 | 109.75 | 110.75 | 108.74 | 109.50 | 414,536 | -0.24(-0.22%) |
Oct 11, 2023 | 109.01 | 109.76 | 108.77 | 109.74 | 263,696 | +1.16(+1.07%) |
Oct 10, 2023 | 108.43 | 109.53 | 108.19 | 108.58 | 429,319 | +0.28(+0.26%) |
Oct 09, 2023 | 107.00 | 108.53 | 106.55 | 108.30 | 272,792 | +0.60(+0.56%) |
Oct 06, 2023 | 104.60 | 108.13 | 104.58 | 107.70 | 570,573 | +2.22(+2.11%) |
Oct 05, 2023 | 105.35 | 105.69 | 104.28 | 105.48 | 447,197 | +0.08(+0.08%) |
Oct 04, 2023 | 104.09 | 105.71 | 104.09 | 105.40 | 526,443 | +1.43(+1.37%) |
Oct 03, 2023 | 105.22 | 106.04 | 103.47 | 103.97 | 679,532 | -1.97(-1.86%) |
Oct 02, 2023 | 104.84 | 106.30 | 104.67 | 105.95 | 430,787 | +1.29(+1.23%) |
Sep 29, 2023 | 105.57 | 106.22 | 104.38 | 104.66 | 1,202,182 | +0.18(+0.17%) |
Sep 28, 2023 | 103.06 | 105.18 | 102.63 | 104.48 | 584,755 | +0.98(+0.94%) |
Sep 27, 2023 | 103.60 | 104.05 | 102.39 | 103.50 | 861,362 | +0.37(+0.36%) |
Sep 26, 2023 | 104.21 | 104.28 | 102.79 | 103.14 | 532,189 | -1.83(-1.74%) |
Sep 25, 2023 | 104.14 | 104.99 | 104.30 | 104.96 | 467,366 | +0.44(+0.42%) |
Sep 22, 2023 | 104.84 | 105.56 | 104.38 | 104.52 | 584,388 | +0.22(+0.21%) |
Sep 21, 2023 | 104.93 | 105.48 | 104.27 | 104.31 | 773,919 | -1.81(-1.71%) |
Sep 20, 2023 | 108.30 | 108.38 | 106.10 | 106.12 | 542,636 | -1.83(-1.70%) |
Sep 19, 2023 | 107.61 | 108.23 | 107.02 | 107.95 | 502,253 | -0.13(-0.12%) |
Sep 18, 2023 | 107.27 | 108.42 | 107.25 | 108.08 | 445,322 | +0.41(+0.38%) |
Sep 15, 2023 | 109.33 | 109.34 | 107.31 | 107.67 | 914,721 | -2.01(-1.84%) |
Sep 14, 2023 | 109.45 | 109.99 | 108.76 | 109.69 | 325,653 | +0.81(+0.74%) |
Sep 13, 2023 | 108.56 | 109.40 | 108.08 | 108.88 | 415,564 | +0.33(+0.30%) |
Sep 12, 2023 | 109.65 | 109.98 | 108.37 | 108.55 | 345,321 | -1.91(-1.73%) |
Sep 11, 2023 | 110.67 | 110.72 | 109.48 | 110.46 | 736,506 | +0.78(+0.71%) |
Sep 08, 2023 | 109.53 | 110.36 | 109.42 | 109.69 | 349,251 | +0.24(+0.22%) |
Sep 07, 2023 | 108.85 | 109.68 | 108.41 | 109.45 | 623,943 | -1.28(-1.15%) |
Sep 06, 2023 | 111.58 | 111.80 | 110.02 | 110.72 | 375,913 | -1.10(-0.98%) |
Sep 05, 2023 | 111.04 | 112.20 | 110.77 | 111.82 | 979,651 | +0.41(+0.37%) |