Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 117.66 | 120.12 | 117.64 | 119.93 | 2,395,035 | +2.05(+1.74%) |
Nov 29, 2023 | 118.28 | 119.57 | 117.71 | 117.89 | 1,199,262 | +0.63(+0.54%) |
Nov 28, 2023 | 116.68 | 117.53 | 115.72 | 117.25 | 1,197,179 | +0.37(+0.32%) |
Nov 27, 2023 | 116.04 | 117.34 | 115.16 | 116.88 | 1,069,964 | +0.84(+0.72%) |
Nov 24, 2023 | 116.39 | 116.67 | 115.20 | 116.04 | 799,307 | -0.25(-0.21%) |
Nov 22, 2023 | 117.84 | 117.84 | 115.72 | 116.29 | 1,239,411 | -0.62(-0.53%) |
Nov 21, 2023 | 117.31 | 117.31 | 116.28 | 116.92 | 1,263,854 | -0.96(-0.81%) |
Nov 20, 2023 | 116.78 | 118.01 | 115.65 | 117.88 | 1,336,882 | +1.03(+0.88%) |
Nov 17, 2023 | 116.52 | 116.95 | 115.85 | 116.85 | 1,167,638 | +1.21(+1.05%) |
Nov 16, 2023 | 115.81 | 116.00 | 114.97 | 115.64 | 1,324,196 | -0.11(-0.10%) |
Nov 15, 2023 | 115.72 | 116.55 | 114.96 | 115.75 | 1,690,497 | -0.24(-0.21%) |
Nov 14, 2023 | 113.91 | 117.67 | 113.89 | 116.00 | 2,192,695 | +5.04(+4.54%) |
Nov 13, 2023 | 110.02 | 111.12 | 108.96 | 110.95 | 1,376,346 | +0.20(+0.18%) |
Nov 10, 2023 | 110.24 | 110.95 | 108.90 | 110.75 | 944,412 | +1.48(+1.35%) |
Nov 09, 2023 | 111.30 | 111.30 | 108.92 | 109.27 | 1,254,511 | -1.59(-1.43%) |
Nov 08, 2023 | 111.06 | 111.36 | 110.33 | 110.86 | 948,971 | +0.19(+0.17%) |
Nov 07, 2023 | 112.24 | 112.24 | 109.90 | 110.67 | 1,728,940 | -1.77(-1.57%) |
Nov 06, 2023 | 113.16 | 113.22 | 111.58 | 112.43 | 1,275,046 | -0.78(-0.69%) |
Nov 03, 2023 | 113.34 | 115.06 | 113.02 | 113.21 | 2,037,478 | +1.97(+1.77%) |
Nov 02, 2023 | 109.72 | 111.72 | 109.54 | 111.24 | 2,134,424 | +3.22(+2.98%) |
Nov 01, 2023 | 106.58 | 108.36 | 105.59 | 108.03 | 2,166,556 | +2.50(+2.37%) |
Oct 31, 2023 | 102.19 | 105.73 | 100.77 | 105.53 | 2,482,734 | +4.38(+4.33%) |
Oct 30, 2023 | 101.38 | 102.45 | 100.10 | 101.15 | 1,518,147 | +0.76(+0.76%) |
Oct 27, 2023 | 102.44 | 102.44 | 99.92 | 100.39 | 1,817,002 | -1.71(-1.67%) |
Oct 26, 2023 | 100.91 | 102.94 | 100.91 | 102.10 | 1,445,973 | +1.29(+1.28%) |
Oct 25, 2023 | 101.53 | 101.77 | 100.60 | 100.81 | 1,525,766 | -0.95(-0.93%) |
Oct 24, 2023 | 101.94 | 103.04 | 101.56 | 101.76 | 1,584,413 | +0.73(+0.72%) |
Oct 23, 2023 | 101.07 | 102.44 | 100.67 | 101.03 | 1,625,111 | -0.90(-0.88%) |
Oct 20, 2023 | 102.68 | 103.14 | 101.87 | 101.94 | 1,568,976 | -0.34(-0.33%) |
Oct 19, 2023 | 103.70 | 104.67 | 102.20 | 102.27 | 1,636,769 | -1.97(-1.89%) |
Oct 18, 2023 | 105.16 | 105.32 | 104.06 | 104.24 | 1,348,192 | -1.54(-1.45%) |
Oct 17, 2023 | 103.42 | 106.48 | 103.42 | 105.78 | 1,531,252 | +1.75(+1.68%) |
Oct 16, 2023 | 103.71 | 104.61 | 102.87 | 104.03 | 1,286,710 | +1.25(+1.22%) |
Oct 13, 2023 | 103.61 | 103.73 | 102.17 | 102.78 | 1,561,584 | -0.31(-0.30%) |
Oct 12, 2023 | 103.76 | 103.76 | 102.56 | 103.09 | 1,670,740 | -0.94(-0.90%) |
Oct 11, 2023 | 102.86 | 104.30 | 102.85 | 104.03 | 1,540,142 | +2.09(+2.05%) |
Oct 10, 2023 | 101.25 | 102.77 | 100.85 | 101.94 | 1,061,197 | +0.68(+0.67%) |
Oct 09, 2023 | 99.57 | 101.64 | 99.26 | 101.25 | 918,613 | +0.99(+0.99%) |
Oct 06, 2023 | 99.65 | 101.17 | 98.74 | 100.27 | 1,170,259 | -0.12(-0.12%) |
Oct 05, 2023 | 100.03 | 100.71 | 99.48 | 100.39 | 1,128,350 | +0.10(+0.10%) |
Oct 04, 2023 | 99.75 | 100.45 | 98.70 | 100.29 | 1,349,008 | +1.03(+1.03%) |
Oct 03, 2023 | 99.87 | 100.30 | 98.06 | 99.27 | 2,292,607 | -1.21(-1.20%) |
Oct 02, 2023 | 103.23 | 103.91 | 100.14 | 100.48 | 2,163,435 | -3.27(-3.15%) |
Sep 29, 2023 | 105.78 | 106.29 | 102.85 | 103.74 | 2,320,949 | -0.77(-0.73%) |
Sep 28, 2023 | 104.35 | 104.74 | 103.44 | 104.51 | 2,066,046 | +0.62(+0.59%) |
Sep 27, 2023 | 105.23 | 106.00 | 103.79 | 103.89 | 2,474,418 | -0.92(-0.88%) |
Sep 26, 2023 | 106.62 | 107.05 | 104.70 | 104.82 | 2,320,187 | -2.86(-2.66%) |
Sep 25, 2023 | 106.81 | 108.19 | 107.33 | 107.68 | 1,641,599 | +0.43(+0.40%) |
Sep 22, 2023 | 107.43 | 108.40 | 106.94 | 107.25 | 1,651,138 | +0.04(+0.04%) |
Sep 21, 2023 | 108.57 | 109.13 | 107.16 | 107.21 | 2,484,378 | -2.04(-1.86%) |
Sep 20, 2023 | 110.74 | 111.39 | 109.23 | 109.24 | 1,625,080 | -0.48(-0.44%) |
Sep 19, 2023 | 109.48 | 110.29 | 109.03 | 109.72 | 1,177,281 | +0.01(+0.01%) |
Sep 18, 2023 | 111.71 | 111.73 | 109.70 | 109.72 | 1,389,905 | -2.07(-1.86%) |
Sep 15, 2023 | 112.61 | 112.69 | 111.62 | 111.79 | 2,999,854 | -0.93(-0.83%) |
Sep 14, 2023 | 111.12 | 112.98 | 111.11 | 112.72 | 1,694,486 | +2.51(+2.27%) |
Sep 13, 2023 | 110.93 | 110.93 | 109.73 | 110.21 | 1,511,926 | -0.68(-0.61%) |
Sep 12, 2023 | 109.72 | 111.47 | 109.64 | 110.90 | 1,368,317 | +0.71(+0.65%) |
Sep 11, 2023 | 110.19 | 110.77 | 109.58 | 110.19 | 1,410,573 | +0.12(+0.10%) |
Sep 08, 2023 | 109.91 | 110.19 | 109.39 | 110.07 | 1,064,732 | +0.16(+0.15%) |
Sep 07, 2023 | 109.16 | 110.30 | 108.66 | 109.91 | 1,648,215 | +0.58(+0.53%) |
Sep 06, 2023 | 108.03 | 109.52 | 107.91 | 109.33 | 2,034,266 | +0.77(+0.70%) |
Sep 05, 2023 | 108.43 | 109.16 | 108.05 | 108.57 | 2,315,960 | +0.03(+0.03%) |