Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 129.72 | 136.59 | 129.72 | 134.94 | 1,230,305 | +5.64(+4.36%) |
Nov 29, 2023 | 131.34 | 132.12 | 129.23 | 129.30 | 323,773 | -1.10(-0.84%) |
Nov 28, 2023 | 131.10 | 132.59 | 130.31 | 130.39 | 244,600 | -1.03(-0.78%) |
Nov 27, 2023 | 132.50 | 132.50 | 130.92 | 131.42 | 303,812 | -1.33(-1.00%) |
Nov 24, 2023 | 132.48 | 132.95 | 132.24 | 132.75 | 121,976 | +0.83(+0.63%) |
Nov 22, 2023 | 131.52 | 132.86 | 130.48 | 131.92 | 277,285 | +0.71(+0.54%) |
Nov 21, 2023 | 130.07 | 131.75 | 128.29 | 131.21 | 408,519 | +1.03(+0.79%) |
Nov 20, 2023 | 130.87 | 133.02 | 129.69 | 130.18 | 644,158 | -0.34(-0.26%) |
Nov 17, 2023 | 130.36 | 132.54 | 126.08 | 130.52 | 704,654 | -2.53(-1.91%) |
Nov 16, 2023 | 133.66 | 134.99 | 132.44 | 133.06 | 555,078 | -1.12(-0.83%) |
Nov 15, 2023 | 134.54 | 135.83 | 134.04 | 134.18 | 486,817 | -0.35(-0.26%) |
Nov 14, 2023 | 135.53 | 136.22 | 133.93 | 134.52 | 506,947 | +0.20(+0.15%) |
Nov 13, 2023 | 134.53 | 135.39 | 134.12 | 134.32 | 324,705 | -0.27(-0.20%) |
Nov 10, 2023 | 132.19 | 134.79 | 132.18 | 134.59 | 281,955 | +2.87(+2.18%) |
Nov 09, 2023 | 130.96 | 133.42 | 130.31 | 131.72 | 272,099 | +1.35(+1.03%) |
Nov 08, 2023 | 129.57 | 130.68 | 129.35 | 130.38 | 149,807 | +0.81(+0.62%) |
Nov 07, 2023 | 130.24 | 130.83 | 129.45 | 129.57 | 148,694 | -0.81(-0.62%) |
Nov 06, 2023 | 131.05 | 131.25 | 129.63 | 130.38 | 163,526 | -0.61(-0.46%) |
Nov 03, 2023 | 130.91 | 132.54 | 129.91 | 130.99 | 179,842 | +1.15(+0.88%) |
Nov 02, 2023 | 127.58 | 130.24 | 127.58 | 129.84 | 318,285 | +3.75(+2.97%) |
Nov 01, 2023 | 124.53 | 126.13 | 122.77 | 126.09 | 257,906 | +1.82(+1.47%) |
Oct 31, 2023 | 120.48 | 124.42 | 120.40 | 124.27 | 644,538 | +3.85(+3.19%) |
Oct 30, 2023 | 119.73 | 121.13 | 119.00 | 120.42 | 188,571 | +1.36(+1.15%) |
Oct 27, 2023 | 120.57 | 121.64 | 118.62 | 119.06 | 170,335 | -1.75(-1.45%) |
Oct 26, 2023 | 120.20 | 122.02 | 120.10 | 120.81 | 200,644 | +0.58(+0.48%) |
Oct 25, 2023 | 121.73 | 121.82 | 120.07 | 120.23 | 151,554 | -1.48(-1.22%) |
Oct 24, 2023 | 122.96 | 123.46 | 121.03 | 121.72 | 236,714 | -0.11(-0.09%) |
Oct 23, 2023 | 123.63 | 124.24 | 121.60 | 121.83 | 233,009 | -1.85(-1.50%) |
Oct 20, 2023 | 124.28 | 124.86 | 123.20 | 123.68 | 210,126 | -0.61(-0.49%) |
Oct 19, 2023 | 125.77 | 126.36 | 123.89 | 124.29 | 348,649 | -1.62(-1.29%) |
Oct 18, 2023 | 129.34 | 129.34 | 124.88 | 125.91 | 457,614 | -4.64(-3.56%) |
Oct 17, 2023 | 128.85 | 131.70 | 128.85 | 130.56 | 617,041 | +1.41(+1.09%) |
Oct 16, 2023 | 128.16 | 129.85 | 128.16 | 129.15 | 220,659 | +2.18(+1.72%) |
Oct 13, 2023 | 129.99 | 129.99 | 126.52 | 126.97 | 167,374 | -2.48(-1.92%) |
Oct 12, 2023 | 130.16 | 130.43 | 128.31 | 129.45 | 254,247 | -0.63(-0.48%) |
Oct 11, 2023 | 129.55 | 131.04 | 129.23 | 130.08 | 258,997 | +2.17(+1.70%) |
Oct 10, 2023 | 127.96 | 129.50 | 127.38 | 127.91 | 257,702 | +0.43(+0.34%) |
Oct 09, 2023 | 125.10 | 128.26 | 124.88 | 127.48 | 315,584 | +2.60(+2.08%) |
Oct 06, 2023 | 124.07 | 126.03 | 123.58 | 124.88 | 469,513 | +0.06(+0.05%) |
Oct 05, 2023 | 124.38 | 125.70 | 123.25 | 124.82 | 278,225 | +0.39(+0.31%) |
Oct 04, 2023 | 122.44 | 124.61 | 121.72 | 124.43 | 230,072 | +1.87(+1.53%) |
Oct 03, 2023 | 122.19 | 123.44 | 121.90 | 122.56 | 197,791 | -0.56(-0.45%) |
Oct 02, 2023 | 123.70 | 124.50 | 122.58 | 123.11 | 161,582 | -0.72(-0.58%) |
Sep 29, 2023 | 125.96 | 126.32 | 123.63 | 123.83 | 202,758 | -1.26(-1.00%) |
Sep 28, 2023 | 123.70 | 126.27 | 123.37 | 125.09 | 207,507 | +1.56(+1.27%) |
Sep 27, 2023 | 123.31 | 124.83 | 123.04 | 123.52 | 220,304 | +0.77(+0.62%) |
Sep 26, 2023 | 123.86 | 124.97 | 122.46 | 122.75 | 159,165 | -1.90(-1.53%) |
Sep 25, 2023 | 123.12 | 124.95 | 124.42 | 124.66 | 148,507 | +1.17(+0.94%) |
Sep 22, 2023 | 123.33 | 124.57 | 122.54 | 123.49 | 208,044 | +0.11(+0.09%) |
Sep 21, 2023 | 126.50 | 126.50 | 123.35 | 123.38 | 206,687 | -3.74(-2.94%) |
Sep 20, 2023 | 128.98 | 129.53 | 127.04 | 127.12 | 221,036 | -1.28(-1.00%) |
Sep 19, 2023 | 129.47 | 130.06 | 128.14 | 128.41 | 214,383 | -1.08(-0.83%) |
Sep 18, 2023 | 128.29 | 130.21 | 128.02 | 129.48 | 317,858 | +0.91(+0.70%) |
Sep 15, 2023 | 129.00 | 130.24 | 127.72 | 128.57 | 826,119 | -0.30(-0.23%) |
Sep 14, 2023 | 129.64 | 130.68 | 128.16 | 128.87 | 589,958 | -0.38(-0.29%) |
Sep 13, 2023 | 129.81 | 130.38 | 128.76 | 129.25 | 302,859 | -0.72(-0.55%) |
Sep 12, 2023 | 129.11 | 130.72 | 128.22 | 129.97 | 342,547 | +0.21(+0.16%) |
Sep 11, 2023 | 127.56 | 129.98 | 127.08 | 129.76 | 340,706 | +2.69(+2.12%) |
Sep 08, 2023 | 129.99 | 130.27 | 126.86 | 127.07 | 363,063 | -2.73(-2.10%) |
Sep 07, 2023 | 129.78 | 129.88 | 127.80 | 129.80 | 469,495 | -0.01(-0.01%) |
Sep 06, 2023 | 129.95 | 131.47 | 129.42 | 129.81 | 377,739 | +0.10(+0.08%) |
Sep 05, 2023 | 131.59 | 131.98 | 128.37 | 129.71 | 453,732 | +0.31(+0.24%) |