Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 124.03 | 125.24 | 122.02 | 124.42 | 4,494,596 | +1.27(+1.03%) |
Nov 29, 2023 | 125.57 | 126.47 | 122.47 | 123.14 | 3,204,651 | -1.15(-0.93%) |
Nov 28, 2023 | 124.83 | 126.15 | 124.14 | 124.30 | 2,061,001 | -0.37(-0.29%) |
Nov 27, 2023 | 123.25 | 124.95 | 122.87 | 124.66 | 2,473,278 | +0.64(+0.52%) |
Nov 24, 2023 | 125.00 | 126.24 | 123.64 | 124.02 | 1,214,034 | -0.40(-0.32%) |
Nov 22, 2023 | 120.30 | 124.83 | 119.64 | 124.42 | 2,651,257 | +2.17(+1.78%) |
Nov 21, 2023 | 122.95 | 123.21 | 121.40 | 122.24 | 2,387,680 | -1.55(-1.25%) |
Nov 20, 2023 | 124.17 | 124.68 | 123.13 | 123.79 | 2,342,282 | +0.61(+0.50%) |
Nov 17, 2023 | 122.12 | 124.72 | 121.67 | 123.17 | 3,156,577 | +2.17(+1.80%) |
Nov 16, 2023 | 123.55 | 125.24 | 119.84 | 121.00 | 3,389,200 | -3.73(-2.99%) |
Nov 15, 2023 | 123.87 | 126.89 | 123.56 | 124.73 | 3,290,123 | +0.61(+0.49%) |
Nov 14, 2023 | 122.97 | 125.09 | 122.76 | 124.12 | 2,891,974 | +1.78(+1.46%) |
Nov 13, 2023 | 120.81 | 122.59 | 120.29 | 122.34 | 2,876,326 | +1.58(+1.30%) |
Nov 10, 2023 | 119.45 | 120.95 | 118.92 | 120.77 | 3,013,178 | +2.71(+2.29%) |
Nov 09, 2023 | 120.46 | 121.55 | 118.02 | 118.06 | 2,592,994 | -1.63(-1.37%) |
Nov 08, 2023 | 120.24 | 121.96 | 119.66 | 119.69 | 3,329,314 | -1.45(-1.19%) |
Nov 07, 2023 | 122.13 | 122.31 | 120.36 | 121.14 | 2,682,705 | -2.73(-2.20%) |
Nov 06, 2023 | 125.75 | 126.13 | 123.33 | 123.87 | 2,105,409 | -0.60(-0.48%) |
Nov 03, 2023 | 126.81 | 127.20 | 122.90 | 124.47 | 3,349,780 | -2.49(-1.96%) |
Nov 02, 2023 | 125.94 | 128.15 | 125.38 | 126.96 | 3,625,798 | +1.21(+0.96%) |
Nov 01, 2023 | 125.87 | 129.39 | 123.87 | 125.75 | 3,800,672 | +0.72(+0.57%) |
Oct 31, 2023 | 123.01 | 125.12 | 121.43 | 125.03 | 3,976,322 | +2.72(+2.22%) |
Oct 30, 2023 | 122.60 | 123.61 | 120.05 | 122.31 | 2,971,513 | +0.67(+0.55%) |
Oct 27, 2023 | 122.94 | 123.22 | 120.42 | 121.64 | 3,732,502 | -1.77(-1.44%) |
Oct 26, 2023 | 124.04 | 124.78 | 119.29 | 123.41 | 4,055,564 | -1.48(-1.18%) |
Oct 25, 2023 | 126.69 | 128.32 | 124.47 | 124.89 | 3,104,296 | -1.91(-1.51%) |
Oct 24, 2023 | 129.36 | 130.54 | 126.72 | 126.80 | 2,958,632 | -1.90(-1.48%) |
Oct 23, 2023 | 129.14 | 129.29 | 126.67 | 128.70 | 2,791,935 | -0.44(-0.34%) |
Oct 20, 2023 | 130.51 | 131.50 | 128.83 | 129.14 | 3,124,377 | -1.22(-0.94%) |
Oct 19, 2023 | 131.50 | 132.35 | 129.08 | 130.36 | 3,044,632 | -1.59(-1.20%) |
Oct 18, 2023 | 128.50 | 133.21 | 128.45 | 131.95 | 3,838,870 | +3.26(+2.53%) |
Oct 17, 2023 | 126.94 | 129.23 | 126.94 | 128.69 | 2,313,128 | +1.50(+1.18%) |
Oct 16, 2023 | 125.37 | 127.94 | 124.47 | 127.19 | 2,896,635 | +3.10(+2.50%) |
Oct 13, 2023 | 125.03 | 126.01 | 123.70 | 124.09 | 3,886,509 | -0.18(-0.14%) |
Oct 12, 2023 | 127.49 | 127.78 | 123.26 | 124.27 | 4,023,857 | -3.32(-2.60%) |
Oct 11, 2023 | 126.99 | 128.58 | 126.46 | 127.59 | 3,059,707 | -0.60(-0.47%) |
Oct 10, 2023 | 125.04 | 128.62 | 124.36 | 128.19 | 4,061,617 | +3.21(+2.57%) |
Oct 09, 2023 | 125.97 | 126.05 | 121.70 | 124.98 | 3,857,607 | +0.41(+0.33%) |
Oct 06, 2023 | 127.44 | 127.94 | 123.73 | 124.56 | 2,874,179 | -0.94(-0.75%) |
Oct 05, 2023 | 125.49 | 127.56 | 124.29 | 125.50 | 3,452,997 | -1.17(-0.93%) |
Oct 04, 2023 | 129.23 | 129.23 | 125.07 | 126.67 | 4,161,210 | -4.83(-3.68%) |
Oct 03, 2023 | 134.88 | 134.88 | 128.73 | 131.50 | 5,853,024 | -4.44(-3.27%) |
Oct 02, 2023 | 139.51 | 139.99 | 134.95 | 135.94 | 4,174,576 | -3.56(-2.55%) |
Sep 29, 2023 | 144.87 | 145.01 | 138.90 | 139.51 | 4,370,256 | -5.39(-3.72%) |
Sep 28, 2023 | 141.30 | 145.98 | 141.30 | 144.89 | 3,643,197 | +3.18(+2.24%) |
Sep 27, 2023 | 140.53 | 142.67 | 139.94 | 141.71 | 3,701,556 | +2.33(+1.67%) |
Sep 26, 2023 | 142.77 | 142.94 | 138.60 | 139.38 | 5,014,349 | -4.88(-3.38%) |
Sep 25, 2023 | 143.01 | 145.02 | 143.98 | 144.26 | 3,292,867 | +1.25(+0.87%) |
Sep 22, 2023 | 145.28 | 147.35 | 142.84 | 143.01 | 4,179,722 | -1.01(-0.70%) |
Sep 21, 2023 | 146.28 | 149.84 | 142.62 | 144.03 | 6,920,999 | +3.28(+2.33%) |
Sep 20, 2023 | 140.29 | 143.25 | 140.07 | 140.75 | 3,778,990 | +0.31(+0.22%) |
Sep 19, 2023 | 145.39 | 145.50 | 139.68 | 140.44 | 4,641,070 | -3.56(-2.47%) |
Sep 18, 2023 | 143.16 | 146.12 | 142.55 | 144.01 | 4,487,373 | +2.56(+1.81%) |
Sep 15, 2023 | 142.48 | 143.06 | 140.86 | 141.45 | 8,195,253 | -2.23(-1.55%) |
Sep 14, 2023 | 144.72 | 145.31 | 142.97 | 143.68 | 3,796,656 | +0.46(+0.32%) |
Sep 13, 2023 | 144.26 | 144.41 | 141.34 | 143.22 | 3,235,212 | -0.77(-0.53%) |
Sep 12, 2023 | 141.73 | 145.02 | 140.96 | 143.99 | 4,341,295 | +2.48(+1.75%) |
Sep 11, 2023 | 140.78 | 143.18 | 139.05 | 141.51 | 5,642,524 | +1.65(+1.18%) |
Sep 08, 2023 | 136.13 | 140.93 | 135.34 | 139.85 | 5,228,277 | +5.72(+4.26%) |
Sep 07, 2023 | 132.16 | 134.94 | 131.93 | 134.13 | 3,749,745 | +2.19(+1.66%) |
Sep 06, 2023 | 130.91 | 132.92 | 129.77 | 131.95 | 3,213,008 | +0.90(+0.68%) |
Sep 05, 2023 | 132.31 | 133.05 | 130.43 | 131.05 | 3,044,766 | -0.45(-0.34%) |