Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 127.34 | 129.01 | 126.51 | 128.79 | 1,729,631 | +0.99(+0.77%) |
Nov 30, 2023 | 128.00 | 128.45 | 126.97 | 127.80 | 2,442,906 | +0.21(+0.16%) |
Nov 29, 2023 | 125.59 | 127.73 | 125.59 | 127.59 | 2,266,237 | +2.88(+2.31%) |
Nov 28, 2023 | 124.64 | 126.27 | 124.10 | 124.71 | 1,949,777 | -0.30(-0.24%) |
Nov 27, 2023 | 125.98 | 126.68 | 124.89 | 125.01 | 2,255,371 | -1.61(-1.27%) |
Nov 24, 2023 | 123.92 | 126.77 | 123.48 | 126.62 | 1,226,730 | +2.63(+2.12%) |
Nov 22, 2023 | 123.87 | 125.40 | 123.81 | 123.99 | 2,630,688 | +0.07(+0.06%) |
Nov 21, 2023 | 121.46 | 124.68 | 121.23 | 123.92 | 6,085,439 | +9.94(+8.72%) |
Nov 20, 2023 | 113.25 | 114.50 | 112.39 | 113.98 | 3,050,658 | +0.83(+0.73%) |
Nov 17, 2023 | 113.98 | 114.47 | 112.06 | 113.15 | 2,700,772 | -1.04(-0.91%) |
Nov 16, 2023 | 113.94 | 114.50 | 113.56 | 114.19 | 1,727,790 | +0.59(+0.52%) |
Nov 15, 2023 | 111.85 | 114.52 | 111.33 | 113.60 | 2,020,253 | +1.99(+1.78%) |
Nov 14, 2023 | 109.55 | 112.29 | 109.46 | 111.61 | 2,009,745 | +4.15(+3.86%) |
Nov 13, 2023 | 108.13 | 108.27 | 106.96 | 107.46 | 1,200,324 | -1.01(-0.93%) |
Nov 10, 2023 | 107.72 | 108.48 | 104.09 | 108.47 | 1,847,852 | +0.73(+0.68%) |
Nov 09, 2023 | 110.12 | 110.12 | 107.54 | 107.74 | 1,481,126 | -1.65(-1.51%) |
Nov 08, 2023 | 110.89 | 111.57 | 108.46 | 109.39 | 1,494,952 | -1.15(-1.04%) |
Nov 07, 2023 | 106.84 | 110.81 | 106.55 | 110.54 | 2,142,249 | +3.01(+2.80%) |
Nov 06, 2023 | 108.81 | 109.52 | 107.17 | 107.53 | 1,411,995 | -1.49(-1.37%) |
Nov 03, 2023 | 106.50 | 109.59 | 106.12 | 109.02 | 2,511,312 | +4.55(+4.36%) |
Nov 02, 2023 | 103.97 | 104.64 | 102.70 | 104.47 | 1,488,967 | +1.61(+1.57%) |
Nov 01, 2023 | 102.50 | 103.21 | 100.26 | 102.86 | 2,284,563 | -0.51(-0.49%) |
Oct 31, 2023 | 103.00 | 104.20 | 101.94 | 103.37 | 2,218,807 | +2.20(+2.17%) |
Oct 30, 2023 | 102.71 | 102.78 | 96.80 | 101.17 | 3,684,908 | -1.60(-1.56%) |
Oct 27, 2023 | 104.54 | 104.78 | 102.40 | 102.77 | 2,004,019 | -1.54(-1.48%) |
Oct 26, 2023 | 103.47 | 104.91 | 103.24 | 104.31 | 1,599,089 | +0.91(+0.88%) |
Oct 25, 2023 | 102.90 | 104.17 | 100.08 | 103.40 | 2,699,609 | -2.24(-2.12%) |
Oct 24, 2023 | 107.50 | 108.06 | 105.36 | 105.64 | 3,204,182 | -3.70(-3.38%) |
Oct 23, 2023 | 108.10 | 109.91 | 107.40 | 109.34 | 2,886,025 | +0.11(+0.10%) |
Oct 20, 2023 | 109.54 | 110.59 | 109.18 | 109.23 | 2,367,337 | -0.28(-0.26%) |
Oct 19, 2023 | 109.25 | 111.38 | 108.86 | 109.51 | 2,028,933 | +0.90(+0.83%) |
Oct 18, 2023 | 111.33 | 111.33 | 108.53 | 108.61 | 1,803,499 | -3.79(-3.37%) |
Oct 17, 2023 | 110.10 | 112.91 | 109.21 | 112.40 | 1,682,751 | +0.90(+0.81%) |
Oct 16, 2023 | 111.04 | 112.79 | 109.64 | 111.50 | 1,675,787 | +0.99(+0.90%) |
Oct 13, 2023 | 108.02 | 110.61 | 106.82 | 110.51 | 2,807,650 | +1.57(+1.44%) |
Oct 12, 2023 | 113.11 | 113.40 | 108.33 | 108.94 | 3,622,520 | -4.44(-3.92%) |
Oct 11, 2023 | 113.41 | 113.60 | 112.05 | 113.38 | 1,381,524 | +0.09(+0.08%) |
Oct 10, 2023 | 111.31 | 113.83 | 111.02 | 113.29 | 2,183,040 | +2.01(+1.81%) |
Oct 09, 2023 | 109.97 | 111.31 | 109.12 | 111.28 | 1,320,327 | +0.64(+0.58%) |
Oct 06, 2023 | 109.49 | 111.77 | 109.36 | 110.64 | 1,796,055 | +0.29(+0.26%) |
Oct 05, 2023 | 112.09 | 112.24 | 108.77 | 110.35 | 1,295,683 | -1.32(-1.18%) |
Oct 04, 2023 | 110.41 | 111.89 | 109.38 | 111.67 | 1,541,741 | +1.41(+1.28%) |
Oct 03, 2023 | 110.23 | 111.75 | 110.05 | 110.26 | 1,543,379 | -0.64(-0.58%) |