Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 129.55 | 136.40 | 129.55 | 134.75 | 1,232,003 | +5.63(+4.36%) |
Nov 29, 2023 | 131.16 | 131.94 | 129.05 | 129.12 | 324,219 | -1.10(-0.84%) |
Nov 28, 2023 | 130.92 | 132.40 | 130.13 | 130.21 | 244,937 | -1.03(-0.78%) |
Nov 27, 2023 | 132.32 | 132.32 | 130.74 | 131.24 | 304,231 | -1.33(-1.00%) |
Nov 24, 2023 | 132.30 | 132.77 | 132.06 | 132.57 | 122,144 | +0.83(+0.63%) |
Nov 22, 2023 | 131.34 | 132.68 | 130.30 | 131.74 | 277,667 | +0.71(+0.54%) |
Nov 21, 2023 | 129.90 | 131.57 | 128.11 | 131.03 | 409,083 | +1.03(+0.79%) |
Nov 20, 2023 | 130.69 | 132.84 | 129.51 | 130.00 | 645,047 | -0.34(-0.26%) |
Nov 17, 2023 | 130.18 | 132.36 | 125.91 | 130.34 | 705,627 | -2.53(-1.91%) |
Nov 16, 2023 | 133.47 | 134.80 | 132.26 | 132.88 | 555,844 | -1.11(-0.83%) |
Nov 15, 2023 | 134.36 | 135.65 | 133.85 | 133.99 | 487,489 | -0.35(-0.26%) |
Nov 14, 2023 | 135.34 | 136.03 | 133.74 | 134.34 | 507,646 | +0.20(+0.15%) |
Nov 13, 2023 | 134.35 | 135.20 | 133.94 | 134.14 | 325,154 | -0.27(-0.20%) |
Nov 10, 2023 | 132.01 | 134.61 | 132.00 | 134.41 | 282,344 | +2.87(+2.18%) |
Nov 09, 2023 | 130.78 | 133.23 | 130.13 | 131.54 | 272,474 | +1.34(+1.03%) |
Nov 08, 2023 | 129.39 | 130.50 | 129.17 | 130.20 | 150,013 | +0.81(+0.62%) |
Nov 07, 2023 | 130.06 | 130.65 | 129.27 | 129.39 | 148,899 | -0.81(-0.62%) |
Nov 06, 2023 | 130.87 | 131.07 | 129.45 | 130.20 | 163,752 | -0.61(-0.46%) |
Nov 03, 2023 | 130.73 | 132.36 | 129.73 | 130.81 | 180,091 | +1.15(+0.88%) |
Nov 02, 2023 | 127.40 | 130.06 | 127.40 | 129.66 | 318,724 | +3.74(+2.97%) |
Nov 01, 2023 | 124.36 | 125.96 | 122.60 | 125.92 | 258,262 | +1.82(+1.47%) |
Oct 31, 2023 | 120.32 | 124.25 | 120.24 | 124.10 | 645,427 | +3.84(+3.19%) |
Oct 30, 2023 | 119.57 | 120.96 | 118.83 | 120.26 | 188,831 | +1.36(+1.15%) |
Oct 27, 2023 | 120.41 | 121.47 | 118.46 | 118.89 | 170,570 | -1.75(-1.45%) |
Oct 26, 2023 | 120.04 | 121.85 | 119.94 | 120.64 | 200,921 | +0.58(+0.48%) |
Oct 25, 2023 | 121.56 | 121.65 | 119.91 | 120.07 | 151,763 | -1.48(-1.22%) |
Oct 24, 2023 | 122.80 | 123.29 | 120.86 | 121.55 | 237,040 | -0.11(-0.09%) |
Oct 23, 2023 | 123.46 | 124.07 | 121.43 | 121.66 | 233,330 | -1.85(-1.50%) |
Oct 20, 2023 | 124.11 | 124.69 | 123.03 | 123.51 | 210,416 | -0.61(-0.49%) |
Oct 19, 2023 | 125.60 | 126.18 | 123.72 | 124.12 | 349,130 | -1.62(-1.29%) |
Oct 18, 2023 | 129.16 | 129.16 | 124.70 | 125.74 | 458,246 | -4.64(-3.56%) |
Oct 17, 2023 | 128.68 | 131.52 | 128.68 | 130.38 | 617,892 | +1.40(+1.09%) |
Oct 16, 2023 | 127.98 | 129.67 | 127.98 | 128.97 | 220,964 | +2.18(+1.72%) |
Oct 13, 2023 | 129.81 | 129.81 | 126.35 | 126.80 | 167,605 | -2.48(-1.92%) |
Oct 12, 2023 | 129.98 | 130.25 | 128.14 | 129.27 | 254,598 | -0.63(-0.48%) |
Oct 11, 2023 | 129.37 | 130.86 | 129.05 | 129.90 | 259,354 | +2.17(+1.70%) |
Oct 10, 2023 | 127.78 | 129.32 | 127.20 | 127.73 | 258,058 | +0.43(+0.34%) |
Oct 09, 2023 | 124.92 | 128.08 | 124.70 | 127.30 | 316,019 | +2.60(+2.08%) |
Oct 06, 2023 | 123.90 | 125.86 | 123.41 | 124.70 | 470,161 | +0.06(+0.05%) |
Oct 05, 2023 | 124.21 | 125.53 | 123.08 | 124.65 | 278,609 | +0.39(+0.31%) |
Oct 04, 2023 | 122.27 | 124.44 | 121.55 | 124.26 | 230,389 | +1.87(+1.53%) |
Oct 03, 2023 | 122.02 | 123.27 | 121.73 | 122.39 | 198,064 | -0.56(-0.45%) |
Oct 02, 2023 | 123.53 | 124.33 | 122.41 | 122.94 | 161,805 | -0.72(-0.58%) |
Sep 29, 2023 | 125.79 | 126.15 | 123.46 | 123.66 | 203,038 | -1.25(-1.00%) |
Sep 28, 2023 | 123.53 | 126.10 | 123.20 | 124.91 | 207,793 | +1.56(+1.27%) |
Sep 27, 2023 | 123.14 | 124.66 | 122.87 | 123.35 | 220,608 | +0.77(+0.62%) |
Sep 26, 2023 | 123.69 | 124.80 | 122.29 | 122.59 | 159,385 | -1.90(-1.53%) |
Sep 25, 2023 | 122.95 | 124.78 | 124.25 | 124.49 | 148,712 | +1.16(+0.94%) |
Sep 22, 2023 | 123.16 | 124.40 | 122.37 | 123.32 | 208,331 | +0.11(+0.09%) |
Sep 21, 2023 | 126.33 | 126.33 | 123.18 | 123.21 | 206,972 | -3.73(-2.94%) |
Sep 20, 2023 | 128.81 | 129.35 | 126.86 | 126.94 | 221,341 | -1.28(-1.00%) |
Sep 19, 2023 | 129.29 | 129.88 | 127.97 | 128.23 | 214,678 | -1.07(-0.83%) |
Sep 18, 2023 | 128.11 | 130.03 | 127.84 | 129.30 | 318,296 | +0.91(+0.71%) |
Sep 15, 2023 | 128.82 | 130.06 | 127.54 | 128.40 | 827,259 | -0.30(-0.23%) |
Sep 14, 2023 | 129.46 | 130.50 | 127.98 | 128.70 | 590,772 | -0.38(-0.29%) |
Sep 13, 2023 | 129.63 | 130.20 | 128.59 | 129.07 | 303,277 | -0.72(-0.55%) |
Sep 12, 2023 | 128.94 | 130.54 | 128.04 | 129.79 | 343,020 | +0.21(+0.16%) |
Sep 11, 2023 | 127.38 | 129.80 | 126.91 | 129.58 | 341,176 | +2.69(+2.12%) |
Sep 08, 2023 | 129.81 | 130.09 | 126.69 | 126.89 | 363,564 | -2.73(-2.10%) |
Sep 07, 2023 | 129.60 | 129.70 | 127.62 | 129.62 | 470,143 | -0.01(-0.01%) |
Sep 06, 2023 | 129.77 | 131.29 | 129.24 | 129.63 | 378,260 | +0.10(+0.08%) |
Sep 05, 2023 | 131.41 | 131.80 | 128.19 | 129.53 | 454,358 | +0.31(+0.24%) |