Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 138.63 | 140.01 | 136.56 | 139.77 | 1,533,578 | +0.98(+0.71%) |
Nov 29, 2023 | 140.06 | 140.12 | 137.85 | 138.79 | 1,293,339 | -1.73(-1.23%) |
Nov 28, 2023 | 138.34 | 140.89 | 138.21 | 140.51 | 1,332,569 | +2.30(+1.66%) |
Nov 27, 2023 | 137.58 | 138.49 | 137.09 | 138.21 | 1,075,494 | +0.55(+0.40%) |
Nov 24, 2023 | 136.51 | 137.86 | 136.34 | 137.67 | 453,714 | +0.66(+0.48%) |
Nov 22, 2023 | 137.48 | 138.90 | 136.52 | 137.00 | 1,232,218 | +1.13(+0.83%) |
Nov 21, 2023 | 134.32 | 136.64 | 134.07 | 135.87 | 1,555,481 | +2.26(+1.69%) |
Nov 20, 2023 | 135.26 | 135.47 | 133.12 | 133.61 | 1,337,883 | -2.09(-1.54%) |
Nov 17, 2023 | 135.83 | 136.41 | 135.35 | 135.70 | 1,484,884 | +0.12(+0.09%) |
Nov 16, 2023 | 134.57 | 136.33 | 134.57 | 135.58 | 1,660,998 | +1.01(+0.75%) |
Nov 15, 2023 | 133.25 | 134.83 | 133.18 | 134.57 | 1,594,835 | +1.44(+1.08%) |
Nov 14, 2023 | 130.83 | 133.51 | 130.69 | 133.12 | 1,766,798 | +2.68(+2.06%) |
Nov 13, 2023 | 128.49 | 131.35 | 128.24 | 130.44 | 1,925,234 | +0.31(+0.24%) |
Nov 10, 2023 | 129.51 | 130.79 | 129.19 | 130.13 | 2,377,213 | +1.11(+0.86%) |
Nov 09, 2023 | 128.80 | 129.53 | 126.90 | 129.02 | 2,044,129 | +0.38(+0.30%) |
Nov 08, 2023 | 128.92 | 130.21 | 127.56 | 128.64 | 2,183,558 | -0.58(-0.45%) |
Nov 07, 2023 | 125.33 | 129.92 | 125.09 | 129.21 | 3,573,876 | +3.43(+2.73%) |
Nov 06, 2023 | 122.33 | 126.75 | 122.33 | 125.78 | 2,807,596 | +3.36(+2.75%) |
Nov 03, 2023 | 121.08 | 124.05 | 120.64 | 122.42 | 2,482,216 | +2.48(+2.06%) |
Nov 02, 2023 | 124.32 | 124.60 | 118.72 | 119.94 | 4,071,791 | +7.44(+6.61%) |
Nov 01, 2023 | 114.09 | 114.44 | 111.82 | 112.50 | 2,484,256 | -2.26(-1.97%) |
Oct 31, 2023 | 114.08 | 114.83 | 113.23 | 114.76 | 2,232,407 | +1.12(+0.99%) |
Oct 30, 2023 | 115.68 | 116.01 | 112.04 | 113.64 | 2,699,963 | -1.35(-1.17%) |
Oct 27, 2023 | 117.97 | 118.06 | 114.36 | 114.99 | 1,803,614 | -3.20(-2.71%) |
Oct 26, 2023 | 118.90 | 119.98 | 118.14 | 118.19 | 1,285,206 | -0.74(-0.62%) |
Oct 25, 2023 | 118.31 | 119.80 | 117.16 | 118.93 | 1,923,942 | +0.34(+0.29%) |
Oct 24, 2023 | 118.06 | 118.91 | 117.70 | 118.58 | 1,582,677 | +0.81(+0.69%) |
Oct 23, 2023 | 118.31 | 119.34 | 117.75 | 117.78 | 1,171,886 | -0.78(-0.66%) |
Oct 20, 2023 | 120.44 | 120.44 | 118.18 | 118.56 | 1,173,839 | -1.15(-0.96%) |
Oct 19, 2023 | 120.61 | 121.71 | 119.37 | 119.71 | 1,185,594 | -0.65(-0.54%) |
Oct 18, 2023 | 120.50 | 122.19 | 119.52 | 120.35 | 1,313,050 | +0.60(+0.50%) |
Oct 17, 2023 | 120.16 | 121.06 | 119.07 | 119.75 | 1,286,700 | -0.89(-0.74%) |
Oct 16, 2023 | 118.56 | 120.96 | 118.04 | 120.64 | 1,787,384 | +2.42(+2.05%) |
Oct 13, 2023 | 116.06 | 118.65 | 115.76 | 118.22 | 1,281,916 | +2.28(+1.96%) |
Oct 12, 2023 | 118.59 | 119.16 | 115.38 | 115.94 | 1,840,981 | -2.19(-1.86%) |
Oct 11, 2023 | 119.61 | 120.31 | 117.25 | 118.13 | 1,544,399 | -1.56(-1.31%) |
Oct 10, 2023 | 119.30 | 120.62 | 119.02 | 119.70 | 1,615,245 | +0.84(+0.71%) |
Oct 09, 2023 | 119.73 | 121.09 | 117.69 | 118.86 | 2,165,348 | -1.82(-1.51%) |
Oct 06, 2023 | 121.09 | 122.86 | 118.85 | 120.68 | 3,656,662 | +0.07(+0.06%) |
Oct 05, 2023 | 121.65 | 122.47 | 115.43 | 120.61 | 7,865,254 | -6.66(-5.23%) |
Oct 04, 2023 | 125.85 | 127.55 | 125.71 | 127.28 | 1,647,952 | +1.53(+1.21%) |
Oct 03, 2023 | 125.71 | 127.30 | 125.33 | 125.75 | 1,646,143 | -0.09(-0.07%) |
Oct 02, 2023 | 127.44 | 127.62 | 125.54 | 125.84 | 2,215,312 | -0.69(-0.55%) |
Sep 29, 2023 | 124.81 | 127.03 | 122.90 | 126.53 | 2,903,839 | +2.36(+1.90%) |
Sep 28, 2023 | 125.08 | 125.28 | 123.92 | 124.18 | 1,400,429 | -0.51(-0.41%) |
Sep 27, 2023 | 126.07 | 126.36 | 124.40 | 124.69 | 1,552,886 | -1.22(-0.97%) |
Sep 26, 2023 | 126.76 | 127.44 | 125.77 | 125.90 | 1,357,427 | -1.59(-1.25%) |
Sep 25, 2023 | 127.92 | 128.36 | 127.34 | 127.50 | 1,544,278 | -0.58(-0.45%) |
Sep 22, 2023 | 130.14 | 130.63 | 127.20 | 128.08 | 1,675,100 | -1.89(-1.46%) |
Sep 21, 2023 | 131.56 | 132.69 | 129.67 | 129.97 | 1,792,194 | -1.78(-1.35%) |
Sep 20, 2023 | 133.19 | 134.02 | 131.61 | 131.75 | 1,629,786 | -1.91(-1.43%) |
Sep 19, 2023 | 136.26 | 137.09 | 133.25 | 133.66 | 2,610,023 | -4.11(-2.99%) |
Sep 18, 2023 | 141.15 | 141.15 | 137.41 | 137.77 | 2,508,148 | -3.38(-2.39%) |
Sep 15, 2023 | 143.72 | 144.04 | 140.61 | 141.15 | 1,764,731 | -3.14(-2.17%) |
Sep 14, 2023 | 142.55 | 144.42 | 142.45 | 144.29 | 1,122,664 | +2.03(+1.43%) |
Sep 13, 2023 | 144.56 | 144.67 | 141.88 | 142.26 | 1,313,514 | -2.17(-1.50%) |
Sep 12, 2023 | 149.14 | 149.20 | 143.65 | 144.43 | 1,393,192 | -4.50(-3.02%) |
Sep 11, 2023 | 149.57 | 150.04 | 148.50 | 148.93 | 774,579 | -0.42(-0.28%) |
Sep 08, 2023 | 150.62 | 151.48 | 148.81 | 149.35 | 830,475 | -0.99(-0.66%) |
Sep 07, 2023 | 148.95 | 151.57 | 148.81 | 150.34 | 1,042,972 | +2.05(+1.38%) |
Sep 06, 2023 | 148.20 | 149.29 | 147.33 | 148.29 | 902,843 | +0.14(+0.09%) |
Sep 05, 2023 | 149.99 | 150.56 | 147.87 | 148.16 | 1,033,383 | -1.72(-1.15%) |