Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 121.28 | 121.94 | 118.45 | 118.67 | 365,666 | -2.53(-2.09%) |
Nov 29, 2023 | 120.08 | 122.03 | 119.94 | 121.20 | 397,205 | +3.06(+2.59%) |
Nov 28, 2023 | 118.01 | 118.72 | 116.64 | 118.14 | 156,275 | +0.46(+0.39%) |
Nov 27, 2023 | 118.32 | 118.72 | 116.80 | 117.68 | 197,659 | -0.87(-0.73%) |
Nov 24, 2023 | 117.51 | 119.67 | 117.51 | 118.55 | 46,226 | +0.57(+0.48%) |
Nov 22, 2023 | 119.82 | 120.89 | 117.90 | 117.98 | 188,143 | -0.25(-0.21%) |
Nov 21, 2023 | 117.50 | 118.66 | 116.77 | 118.23 | 198,121 | -0.63(-0.53%) |
Nov 20, 2023 | 119.51 | 119.85 | 118.04 | 118.86 | 194,988 | -0.72(-0.60%) |
Nov 17, 2023 | 119.14 | 119.63 | 117.39 | 119.58 | 250,062 | +1.79(+1.52%) |
Nov 16, 2023 | 120.65 | 121.84 | 117.59 | 117.79 | 543,424 | -4.06(-3.33%) |
Nov 15, 2023 | 120.05 | 122.72 | 120.05 | 121.85 | 375,780 | +1.80(+1.50%) |
Nov 14, 2023 | 116.30 | 120.64 | 116.28 | 120.05 | 427,203 | +7.22(+6.40%) |
Nov 13, 2023 | 113.84 | 114.19 | 112.06 | 112.83 | 430,338 | -1.28(-1.12%) |
Nov 10, 2023 | 113.26 | 115.38 | 112.62 | 114.11 | 179,162 | +0.85(+0.75%) |
Nov 09, 2023 | 116.10 | 116.49 | 113.04 | 113.26 | 256,547 | -2.22(-1.92%) |
Nov 08, 2023 | 116.73 | 117.29 | 115.05 | 115.48 | 389,615 | -1.07(-0.92%) |
Nov 07, 2023 | 115.50 | 116.76 | 114.09 | 116.55 | 187,553 | +0.51(+0.44%) |
Nov 06, 2023 | 118.33 | 118.68 | 115.63 | 116.04 | 404,564 | +0.80(+0.69%) |
Nov 03, 2023 | 113.43 | 116.48 | 113.43 | 115.24 | 622,644 | +3.94(+3.54%) |
Nov 02, 2023 | 114.07 | 114.07 | 108.66 | 111.30 | 793,392 | -1.44(-1.28%) |
Nov 01, 2023 | 115.82 | 115.82 | 110.19 | 112.74 | 1,230,011 | -2.39(-2.08%) |
Oct 31, 2023 | 118.00 | 118.45 | 113.82 | 115.13 | 489,443 | -3.22(-2.72%) |
Oct 30, 2023 | 120.71 | 122.11 | 117.88 | 118.35 | 326,590 | -1.00(-0.84%) |
Oct 27, 2023 | 127.28 | 128.12 | 119.05 | 119.35 | 459,847 | -8.63(-6.74%) |
Oct 26, 2023 | 134.97 | 136.40 | 123.68 | 127.98 | 787,491 | +3.63(+2.92%) |
Oct 25, 2023 | 123.63 | 125.56 | 122.79 | 124.35 | 396,517 | -0.53(-0.42%) |
Oct 24, 2023 | 125.68 | 126.16 | 123.93 | 124.88 | 286,023 | -0.21(-0.17%) |
Oct 23, 2023 | 126.22 | 127.37 | 125.01 | 125.09 | 220,612 | -1.65(-1.30%) |
Oct 20, 2023 | 126.42 | 128.02 | 125.52 | 126.74 | 198,666 | +0.79(+0.63%) |
Oct 19, 2023 | 127.00 | 128.35 | 125.13 | 125.95 | 233,394 | -1.26(-0.99%) |
Oct 18, 2023 | 129.92 | 131.66 | 127.18 | 127.21 | 201,288 | -4.41(-3.35%) |
Oct 17, 2023 | 131.04 | 134.73 | 130.89 | 131.62 | 344,339 | -0.17(-0.13%) |
Oct 16, 2023 | 132.02 | 134.35 | 131.54 | 131.79 | 298,016 | +1.03(+0.79%) |
Oct 13, 2023 | 134.95 | 136.80 | 130.37 | 130.76 | 152,752 | -4.10(-3.04%) |
Oct 12, 2023 | 135.74 | 136.74 | 133.90 | 134.86 | 190,335 | +0.06(+0.04%) |
Oct 11, 2023 | 134.08 | 135.21 | 132.87 | 134.80 | 175,164 | +1.24(+0.93%) |
Oct 10, 2023 | 131.76 | 134.66 | 129.25 | 133.56 | 230,232 | +2.09(+1.59%) |
Oct 09, 2023 | 131.05 | 131.84 | 128.28 | 131.47 | 199,246 | -1.30(-0.98%) |
Oct 06, 2023 | 128.54 | 133.68 | 127.79 | 132.77 | 272,864 | +3.40(+2.63%) |
Oct 05, 2023 | 132.34 | 134.17 | 128.03 | 129.37 | 221,597 | -3.53(-2.66%) |
Oct 04, 2023 | 131.47 | 133.66 | 131.21 | 132.90 | 266,253 | +1.18(+0.90%) |
Oct 03, 2023 | 133.72 | 136.01 | 131.53 | 131.72 | 310,705 | -4.48(-3.29%) |
Oct 02, 2023 | 137.96 | 139.13 | 135.75 | 136.20 | 192,207 | -1.87(-1.35%) |
Sep 29, 2023 | 139.58 | 142.20 | 137.04 | 138.07 | 369,678 | -0.65(-0.47%) |
Sep 28, 2023 | 136.94 | 139.75 | 136.25 | 138.72 | 213,295 | +1.49(+1.09%) |
Sep 27, 2023 | 137.88 | 138.06 | 135.57 | 137.23 | 193,243 | +0.56(+0.41%) |
Sep 26, 2023 | 138.75 | 139.72 | 136.60 | 136.67 | 132,617 | -2.20(-1.58%) |
Sep 25, 2023 | 138.03 | 139.58 | 138.19 | 138.87 | 137,329 | +0.12(+0.09%) |
Sep 22, 2023 | 135.87 | 143.97 | 135.87 | 138.75 | 521,033 | +3.20(+2.36%) |
Sep 21, 2023 | 135.98 | 136.62 | 135.06 | 135.55 | 139,805 | -1.95(-1.42%) |
Sep 20, 2023 | 139.98 | 141.65 | 137.41 | 137.50 | 211,209 | -1.32(-0.95%) |
Sep 19, 2023 | 137.36 | 139.93 | 136.36 | 138.82 | 247,775 | +1.81(+1.32%) |
Sep 18, 2023 | 137.82 | 138.45 | 136.64 | 137.01 | 208,315 | -1.14(-0.83%) |
Sep 15, 2023 | 136.78 | 139.82 | 135.48 | 138.15 | 672,801 | +1.24(+0.91%) |
Sep 14, 2023 | 137.01 | 137.72 | 134.00 | 136.91 | 359,983 | +0.24(+0.18%) |
Sep 13, 2023 | 139.02 | 141.02 | 135.67 | 136.67 | 349,495 | -3.01(-2.15%) |
Sep 12, 2023 | 137.11 | 140.82 | 136.08 | 139.68 | 219,051 | +2.49(+1.82%) |
Sep 11, 2023 | 139.86 | 139.86 | 136.00 | 137.19 | 243,432 | -0.88(-0.64%) |
Sep 08, 2023 | 137.43 | 138.59 | 133.92 | 138.07 | 294,368 | +1.41(+1.03%) |
Sep 07, 2023 | 138.41 | 139.08 | 135.56 | 136.66 | 354,984 | -3.54(-2.52%) |
Sep 06, 2023 | 142.25 | 143.88 | 138.72 | 140.20 | 236,250 | -1.62(-1.14%) |
Sep 05, 2023 | 143.26 | 143.64 | 140.49 | 141.82 | 171,502 | -2.48(-1.72%) |