Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 126.90 | 127.11 | 125.17 | 126.23 | 294,766 | -0.20(-0.16%) |
Nov 29, 2023 | 125.47 | 126.90 | 125.07 | 126.43 | 384,176 | +2.00(+1.61%) |
Nov 28, 2023 | 124.78 | 125.83 | 123.74 | 124.43 | 272,212 | -0.53(-0.42%) |
Nov 27, 2023 | 124.07 | 125.74 | 123.75 | 124.96 | 262,959 | -0.28(-0.22%) |
Nov 24, 2023 | 123.43 | 125.52 | 123.40 | 125.24 | 129,488 | +1.42(+1.15%) |
Nov 22, 2023 | 123.91 | 124.76 | 122.86 | 123.82 | 177,588 | +0.35(+0.28%) |
Nov 21, 2023 | 124.71 | 124.81 | 123.15 | 123.47 | 225,874 | -1.96(-1.56%) |
Nov 20, 2023 | 124.51 | 126.68 | 123.21 | 125.43 | 893,620 | +0.65(+0.52%) |
Nov 17, 2023 | 124.28 | 124.85 | 122.44 | 124.78 | 505,296 | +1.80(+1.46%) |
Nov 16, 2023 | 124.44 | 125.26 | 122.48 | 122.98 | 503,510 | -1.55(-1.24%) |
Nov 15, 2023 | 124.34 | 126.47 | 123.89 | 124.53 | 839,046 | +0.39(+0.31%) |
Nov 14, 2023 | 121.80 | 124.75 | 121.80 | 124.14 | 575,815 | +5.34(+4.49%) |
Nov 13, 2023 | 119.23 | 120.06 | 118.32 | 118.80 | 444,120 | -1.41(-1.17%) |
Nov 10, 2023 | 119.31 | 120.73 | 118.28 | 120.21 | 491,885 | +1.55(+1.31%) |
Nov 09, 2023 | 116.29 | 119.01 | 115.41 | 118.66 | 669,167 | +3.18(+2.75%) |
Nov 08, 2023 | 119.65 | 119.65 | 113.77 | 115.48 | 1,115,939 | +1.02(+0.89%) |
Nov 07, 2023 | 115.06 | 115.83 | 113.93 | 114.46 | 606,176 | -1.82(-1.57%) |
Nov 06, 2023 | 117.04 | 117.04 | 114.79 | 116.28 | 483,457 | -1.13(-0.96%) |
Nov 03, 2023 | 115.50 | 118.72 | 115.27 | 117.41 | 621,021 | +3.52(+3.09%) |
Nov 02, 2023 | 113.33 | 114.67 | 111.75 | 113.89 | 684,223 | +2.84(+2.56%) |
Nov 01, 2023 | 112.24 | 113.10 | 109.59 | 111.05 | 727,031 | -1.82(-1.61%) |
Oct 31, 2023 | 113.15 | 114.24 | 112.51 | 112.87 | 347,155 | +0.02(+0.02%) |
Oct 30, 2023 | 113.27 | 114.56 | 110.96 | 112.85 | 356,517 | +0.75(+0.67%) |
Oct 27, 2023 | 116.07 | 116.07 | 111.88 | 112.10 | 459,921 | -3.51(-3.04%) |
Oct 26, 2023 | 113.90 | 116.31 | 112.71 | 115.61 | 471,452 | +2.26(+1.99%) |
Oct 25, 2023 | 114.81 | 115.28 | 112.89 | 113.35 | 478,322 | -2.40(-2.07%) |
Oct 24, 2023 | 115.31 | 115.88 | 113.72 | 115.75 | 626,039 | +1.29(+1.13%) |
Oct 23, 2023 | 115.54 | 116.60 | 114.27 | 114.46 | 344,485 | -1.23(-1.06%) |
Oct 20, 2023 | 118.44 | 119.08 | 115.51 | 115.69 | 564,050 | -2.76(-2.33%) |
Oct 19, 2023 | 121.16 | 122.21 | 118.19 | 118.45 | 662,446 | -2.92(-2.41%) |
Oct 18, 2023 | 123.89 | 123.89 | 120.92 | 121.37 | 486,710 | -4.17(-3.32%) |
Oct 17, 2023 | 122.00 | 125.74 | 122.00 | 125.54 | 462,784 | +2.82(+2.30%) |
Oct 16, 2023 | 121.42 | 122.93 | 120.80 | 122.72 | 396,828 | +2.95(+2.46%) |
Oct 13, 2023 | 120.47 | 121.12 | 119.35 | 119.77 | 426,659 | -0.70(-0.58%) |
Oct 12, 2023 | 124.99 | 124.99 | 120.30 | 120.47 | 456,278 | -5.13(-4.08%) |
Oct 11, 2023 | 128.39 | 128.39 | 124.85 | 125.60 | 347,745 | -2.19(-1.71%) |
Oct 10, 2023 | 124.74 | 128.13 | 124.50 | 127.79 | 399,094 | +3.88(+3.13%) |
Oct 09, 2023 | 123.19 | 124.37 | 121.84 | 123.91 | 213,506 | -0.56(-0.45%) |
Oct 06, 2023 | 123.20 | 125.48 | 122.74 | 124.47 | 337,341 | +0.58(+0.47%) |
Oct 05, 2023 | 125.27 | 125.94 | 123.45 | 123.89 | 315,532 | -1.25(-1.00%) |
Oct 04, 2023 | 123.66 | 125.53 | 123.34 | 125.14 | 302,529 | +1.49(+1.21%) |
Oct 03, 2023 | 125.26 | 125.73 | 123.46 | 123.65 | 414,425 | -2.77(-2.19%) |
Oct 02, 2023 | 128.06 | 128.46 | 126.18 | 126.42 | 393,096 | -1.58(-1.23%) |
Sep 29, 2023 | 129.59 | 129.76 | 127.19 | 128.00 | 460,816 | -0.22(-0.17%) |
Sep 28, 2023 | 127.50 | 129.24 | 126.27 | 128.22 | 480,806 | +0.55(+0.43%) |
Sep 27, 2023 | 128.98 | 129.00 | 126.69 | 127.67 | 329,269 | -0.01(-0.01%) |
Sep 26, 2023 | 129.60 | 130.33 | 127.66 | 127.68 | 261,660 | -3.06(-2.34%) |
Sep 25, 2023 | 129.80 | 131.06 | 130.34 | 130.74 | 228,465 | +0.76(+0.58%) |
Sep 22, 2023 | 131.80 | 132.18 | 129.95 | 129.98 | 348,910 | -1.94(-1.47%) |
Sep 21, 2023 | 133.53 | 133.62 | 131.73 | 131.92 | 499,296 | -2.80(-2.08%) |
Sep 20, 2023 | 137.08 | 138.12 | 134.49 | 134.72 | 217,891 | -1.21(-0.89%) |
Sep 19, 2023 | 136.87 | 137.60 | 135.08 | 135.93 | 283,760 | -1.34(-0.98%) |
Sep 18, 2023 | 138.00 | 138.45 | 137.01 | 137.27 | 368,413 | -0.85(-0.62%) |
Sep 15, 2023 | 139.02 | 139.03 | 137.28 | 138.12 | 654,608 | -0.71(-0.51%) |
Sep 14, 2023 | 138.04 | 139.07 | 136.54 | 138.83 | 552,878 | +2.56(+1.88%) |
Sep 13, 2023 | 136.99 | 137.68 | 135.30 | 136.27 | 580,703 | -0.73(-0.53%) |
Sep 12, 2023 | 137.03 | 138.18 | 136.40 | 137.00 | 378,829 | -1.00(-0.72%) |
Sep 11, 2023 | 139.11 | 139.11 | 137.04 | 138.00 | 251,485 | -0.35(-0.25%) |
Sep 08, 2023 | 139.06 | 139.06 | 137.62 | 138.35 | 421,244 | -1.12(-0.80%) |
Sep 07, 2023 | 139.93 | 140.19 | 137.59 | 139.47 | 731,701 | -1.78(-1.26%) |
Sep 06, 2023 | 140.69 | 142.19 | 140.12 | 141.25 | 400,785 | +0.63(+0.45%) |
Sep 05, 2023 | 145.55 | 145.55 | 140.47 | 140.62 | 448,970 | -5.90(-4.03%) |