Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 120.88 | 127.80 | 120.57 | 126.96 | 9,284,041 | +6.57(+5.46%) |
Nov 29, 2023 | 121.16 | 122.01 | 119.48 | 120.39 | 6,974,647 | +4.16(+3.58%) |
Nov 28, 2023 | 116.77 | 117.44 | 115.97 | 116.23 | 1,955,762 | -0.33(-0.28%) |
Nov 27, 2023 | 116.46 | 117.09 | 115.56 | 116.56 | 2,484,464 | -0.29(-0.25%) |
Nov 24, 2023 | 116.53 | 118.24 | 116.23 | 116.85 | 1,191,476 | +0.61(+0.52%) |
Nov 22, 2023 | 114.15 | 116.44 | 113.22 | 116.24 | 2,245,658 | +0.59(+0.51%) |
Nov 21, 2023 | 115.74 | 116.37 | 114.68 | 115.65 | 2,070,084 | -0.69(-0.59%) |
Nov 20, 2023 | 114.83 | 117.23 | 114.83 | 116.34 | 2,920,485 | +1.71(+1.50%) |
Nov 17, 2023 | 112.46 | 115.62 | 112.46 | 114.62 | 3,405,476 | +2.80(+2.50%) |
Nov 16, 2023 | 111.74 | 113.02 | 110.22 | 111.83 | 4,629,083 | -0.90(-0.79%) |
Nov 15, 2023 | 111.81 | 114.12 | 111.51 | 112.72 | 3,281,367 | +0.46(+0.41%) |
Nov 14, 2023 | 111.57 | 112.77 | 111.42 | 112.26 | 2,467,051 | +0.85(+0.76%) |
Nov 13, 2023 | 110.78 | 111.89 | 110.54 | 111.42 | 1,524,387 | +0.69(+0.63%) |
Nov 10, 2023 | 109.32 | 110.87 | 109.06 | 110.72 | 2,489,056 | +2.74(+2.54%) |
Nov 09, 2023 | 109.13 | 110.22 | 107.89 | 107.98 | 1,845,879 | -1.15(-1.05%) |
Nov 08, 2023 | 110.34 | 111.16 | 108.95 | 109.13 | 2,967,636 | -2.00(-1.80%) |
Nov 07, 2023 | 112.57 | 112.70 | 110.50 | 111.13 | 2,234,189 | -2.92(-2.56%) |
Nov 06, 2023 | 114.43 | 115.28 | 113.55 | 114.05 | 2,545,435 | +0.06(+0.05%) |
Nov 03, 2023 | 114.94 | 115.50 | 112.51 | 113.99 | 2,586,962 | -1.30(-1.13%) |
Nov 02, 2023 | 113.38 | 115.68 | 113.22 | 115.29 | 2,629,877 | +1.98(+1.75%) |
Nov 01, 2023 | 112.10 | 114.28 | 111.02 | 113.31 | 3,425,071 | +1.97(+1.77%) |
Oct 31, 2023 | 111.69 | 112.47 | 109.73 | 111.34 | 3,707,506 | +1.59(+1.45%) |
Oct 30, 2023 | 109.53 | 110.79 | 107.23 | 109.75 | 3,273,018 | +1.47(+1.36%) |
Oct 27, 2023 | 108.48 | 109.38 | 105.27 | 108.27 | 5,342,891 | +0.81(+0.75%) |
Oct 26, 2023 | 107.23 | 107.89 | 105.50 | 107.46 | 3,603,895 | -0.62(-0.58%) |
Oct 25, 2023 | 109.44 | 110.18 | 107.82 | 108.09 | 2,644,522 | -1.16(-1.06%) |
Oct 24, 2023 | 110.81 | 110.97 | 109.21 | 109.25 | 2,389,384 | -1.09(-0.99%) |
Oct 23, 2023 | 110.59 | 110.86 | 109.34 | 110.34 | 2,523,950 | -0.48(-0.43%) |
Oct 20, 2023 | 112.59 | 113.25 | 110.44 | 110.82 | 2,732,636 | -1.61(-1.43%) |
Oct 19, 2023 | 113.37 | 113.57 | 111.88 | 112.43 | 2,142,819 | -1.03(-0.91%) |
Oct 18, 2023 | 111.45 | 113.97 | 111.25 | 113.47 | 3,329,034 | +2.28(+2.05%) |
Oct 17, 2023 | 109.00 | 111.25 | 109.00 | 111.18 | 2,532,481 | +2.08(+1.91%) |
Oct 16, 2023 | 108.83 | 109.96 | 108.41 | 109.10 | 2,817,684 | +1.15(+1.07%) |
Oct 13, 2023 | 109.77 | 110.04 | 107.83 | 107.95 | 3,476,533 | -0.15(-0.14%) |
Oct 12, 2023 | 110.22 | 110.29 | 107.26 | 108.10 | 2,025,371 | -1.35(-1.23%) |
Oct 11, 2023 | 108.75 | 109.80 | 107.52 | 109.44 | 2,085,477 | -0.25(-0.23%) |
Oct 10, 2023 | 108.20 | 110.28 | 107.70 | 109.70 | 2,727,621 | +1.15(+1.06%) |
Oct 09, 2023 | 108.40 | 108.98 | 106.72 | 108.55 | 2,837,657 | +1.97(+1.85%) |
Oct 06, 2023 | 107.86 | 108.17 | 105.61 | 106.57 | 2,689,983 | -0.28(-0.26%) |
Oct 05, 2023 | 106.17 | 108.51 | 105.99 | 106.86 | 3,284,724 | -0.99(-0.91%) |
Oct 04, 2023 | 110.45 | 110.59 | 106.06 | 107.84 | 4,573,730 | -5.02(-4.45%) |
Oct 03, 2023 | 115.17 | 115.70 | 111.40 | 112.86 | 3,060,518 | -3.31(-2.85%) |
Oct 02, 2023 | 117.21 | 117.42 | 115.36 | 116.17 | 2,505,877 | -1.10(-0.94%) |
Sep 29, 2023 | 120.48 | 120.48 | 116.62 | 117.27 | 2,911,657 | -3.15(-2.62%) |
Sep 28, 2023 | 117.60 | 120.51 | 117.51 | 120.42 | 3,374,558 | +2.52(+2.14%) |
Sep 27, 2023 | 117.57 | 118.63 | 116.86 | 117.91 | 2,861,669 | +1.35(+1.16%) |
Sep 26, 2023 | 116.34 | 117.40 | 115.76 | 116.56 | 2,408,510 | -0.82(-0.70%) |
Sep 25, 2023 | 115.66 | 117.75 | 116.98 | 117.38 | 2,557,945 | +1.64(+1.42%) |
Sep 22, 2023 | 117.61 | 118.78 | 115.68 | 115.74 | 2,486,954 | -1.33(-1.13%) |
Sep 21, 2023 | 119.49 | 120.87 | 116.82 | 117.07 | 2,797,995 | -0.13(-0.11%) |
Sep 20, 2023 | 116.85 | 118.88 | 116.69 | 117.19 | 2,552,788 | -0.15(-0.13%) |
Sep 19, 2023 | 120.44 | 120.52 | 116.22 | 117.34 | 3,043,044 | -2.18(-1.82%) |
Sep 18, 2023 | 119.59 | 120.94 | 118.10 | 119.52 | 2,292,054 | +1.39(+1.17%) |
Sep 15, 2023 | 119.05 | 119.54 | 117.46 | 118.13 | 9,541,507 | -1.89(-1.58%) |
Sep 14, 2023 | 120.94 | 121.03 | 119.76 | 120.02 | 2,588,019 | -0.19(-0.16%) |
Sep 13, 2023 | 121.76 | 122.19 | 119.46 | 120.22 | 2,847,454 | -1.08(-0.89%) |
Sep 12, 2023 | 119.94 | 121.84 | 119.66 | 121.30 | 4,333,331 | +1.89(+1.59%) |
Sep 11, 2023 | 119.96 | 121.09 | 118.37 | 119.41 | 3,181,444 | +0.11(+0.09%) |
Sep 08, 2023 | 117.00 | 120.60 | 116.57 | 119.30 | 4,827,349 | +3.40(+2.93%) |
Sep 07, 2023 | 114.44 | 116.14 | 113.97 | 115.91 | 3,431,011 | +2.06(+1.81%) |
Sep 06, 2023 | 114.07 | 115.16 | 112.84 | 113.85 | 1,807,231 | -0.10(-0.09%) |
Sep 05, 2023 | 114.88 | 115.92 | 113.91 | 113.94 | 2,383,331 | -0.42(-0.37%) |