Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 142.00 | 145.32 | 141.74 | 144.68 | 3,772,023 | +2.73(+1.93%) |
Oct 30, 2023 | 141.40 | 142.53 | 136.53 | 141.94 | 3,334,059 | +1.94(+1.39%) |
Oct 27, 2023 | 142.52 | 142.63 | 139.72 | 140.00 | 3,474,611 | -2.01(-1.42%) |
Oct 26, 2023 | 142.04 | 143.57 | 141.67 | 142.01 | 3,409,318 | -0.18(-0.13%) |
Oct 25, 2023 | 142.76 | 143.50 | 141.91 | 142.19 | 2,865,110 | -0.89(-0.62%) |
Oct 24, 2023 | 144.50 | 145.16 | 142.22 | 143.08 | 3,551,781 | -0.17(-0.12%) |
Oct 23, 2023 | 140.19 | 144.50 | 139.61 | 143.25 | 5,362,891 | +2.99(+2.13%) |
Oct 20, 2023 | 143.36 | 146.57 | 140.13 | 140.26 | 8,345,299 | -7.98(-5.38%) |
Oct 19, 2023 | 149.02 | 154.61 | 147.63 | 148.24 | 4,701,314 | -1.89(-1.26%) |
Oct 18, 2023 | 151.70 | 152.17 | 149.73 | 150.13 | 2,656,699 | -2.83(-1.85%) |
Oct 17, 2023 | 150.16 | 153.30 | 150.10 | 152.96 | 3,955,659 | +1.58(+1.05%) |
Oct 16, 2023 | 150.96 | 151.99 | 149.81 | 151.38 | 2,610,464 | +1.68(+1.12%) |
Oct 13, 2023 | 151.50 | 152.71 | 149.04 | 149.70 | 2,979,399 | -0.18(-0.12%) |
Oct 12, 2023 | 151.09 | 151.31 | 148.72 | 149.88 | 2,399,506 | -0.23(-0.15%) |
Oct 11, 2023 | 150.03 | 151.40 | 148.38 | 150.11 | 1,742,509 | +0.58(+0.38%) |
Oct 10, 2023 | 148.12 | 150.33 | 147.62 | 149.53 | 2,940,643 | +2.09(+1.42%) |
Oct 09, 2023 | 146.24 | 148.07 | 146.06 | 147.44 | 2,300,739 | -0.50(-0.34%) |
Oct 06, 2023 | 145.35 | 148.96 | 144.79 | 147.94 | 3,234,665 | +2.21(+1.52%) |
Oct 05, 2023 | 144.23 | 146.18 | 143.43 | 145.73 | 2,731,221 | +1.05(+0.73%) |
Oct 04, 2023 | 143.96 | 144.97 | 142.48 | 144.68 | 3,523,625 | +1.56(+1.09%) |
Oct 03, 2023 | 146.52 | 147.19 | 142.39 | 143.12 | 4,240,325 | -4.37(-2.96%) |
Oct 02, 2023 | 146.44 | 147.91 | 146.10 | 147.49 | 2,693,621 | +0.29(+0.19%) |
Sep 29, 2023 | 149.44 | 149.67 | 146.69 | 147.21 | 3,627,841 | -1.03(-0.69%) |
Sep 28, 2023 | 147.78 | 148.87 | 147.04 | 148.23 | 3,536,878 | +0.32(+0.22%) |
Sep 27, 2023 | 149.48 | 149.48 | 146.99 | 147.91 | 3,755,495 | -1.20(-0.81%) |
Sep 26, 2023 | 149.73 | 150.93 | 148.16 | 149.11 | 2,363,568 | -2.08(-1.38%) |
Sep 25, 2023 | 150.19 | 151.27 | 149.77 | 151.19 | 2,467,204 | +0.15(+0.10%) |
Sep 22, 2023 | 152.94 | 152.98 | 150.89 | 151.04 | 2,412,783 | -1.61(-1.05%) |
Sep 21, 2023 | 153.76 | 154.78 | 152.38 | 152.65 | 2,748,767 | -2.49(-1.60%) |
Sep 20, 2023 | 157.87 | 158.07 | 154.79 | 155.14 | 1,996,271 | -2.09(-1.33%) |
Sep 19, 2023 | 156.93 | 157.74 | 156.34 | 157.23 | 2,260,803 | -0.28(-0.18%) |
Sep 18, 2023 | 161.61 | 161.77 | 157.23 | 157.51 | 2,445,999 | -4.06(-2.52%) |
Sep 15, 2023 | 159.87 | 162.14 | 159.66 | 161.57 | 7,371,715 | +1.94(+1.22%) |
Sep 14, 2023 | 158.43 | 159.81 | 157.87 | 159.63 | 3,253,235 | +2.60(+1.66%) |
Sep 13, 2023 | 157.22 | 158.56 | 156.51 | 157.02 | 3,016,964 | +0.63(+0.40%) |
Sep 12, 2023 | 155.55 | 157.59 | 155.35 | 156.39 | 2,694,970 | +0.66(+0.42%) |
Sep 11, 2023 | 156.26 | 157.04 | 155.30 | 155.73 | 2,648,318 | +0.39(+0.25%) |
Sep 08, 2023 | 154.93 | 155.69 | 154.62 | 155.34 | 1,957,659 | +0.64(+0.42%) |
Sep 07, 2023 | 155.17 | 155.53 | 153.99 | 154.69 | 2,652,269 | -1.20(-0.77%) |
Sep 06, 2023 | 156.95 | 157.71 | 154.77 | 155.90 | 2,989,030 | -1.97(-1.25%) |
Sep 05, 2023 | 157.98 | 159.71 | 157.23 | 157.87 | 4,206,634 | +0.38(+0.24%) |
Sep 01, 2023 | 156.95 | 158.03 | 156.60 | 157.50 | 2,225,264 | +1.61(+1.03%) |
Aug 31, 2023 | 158.52 | 158.79 | 155.64 | 155.89 | 3,702,567 | -2.15(-1.36%) |
Aug 30, 2023 | 158.14 | 159.71 | 157.99 | 158.04 | 3,080,949 | -0.07(-0.04%) |
Aug 29, 2023 | 156.78 | 158.65 | 156.19 | 158.11 | 2,205,061 | +1.04(+0.66%) |
Aug 28, 2023 | 156.87 | 158.77 | 156.69 | 157.07 | 2,543,323 | +0.86(+0.55%) |
Aug 25, 2023 | 156.33 | 157.52 | 155.24 | 156.21 | 3,009,251 | +0.52(+0.34%) |
Aug 24, 2023 | 156.90 | 159.27 | 155.64 | 155.69 | 2,501,361 | -1.63(-1.03%) |
Aug 23, 2023 | 157.21 | 157.95 | 156.59 | 157.32 | 2,069,830 | +0.35(+0.23%) |
Aug 22, 2023 | 158.62 | 159.12 | 156.50 | 156.96 | 2,286,487 | -1.78(-1.12%) |
Aug 21, 2023 | 158.74 | 159.50 | 157.95 | 158.74 | 2,098,528 | +0.64(+0.41%) |
Aug 18, 2023 | 157.11 | 158.66 | 156.82 | 158.10 | 2,168,505 | -0.35(-0.22%) |
Aug 17, 2023 | 159.76 | 160.44 | 158.25 | 158.44 | 2,506,407 | -0.18(-0.11%) |
Aug 16, 2023 | 159.12 | 160.79 | 158.50 | 158.62 | 2,020,520 | -1.13(-0.71%) |
Aug 15, 2023 | 162.20 | 162.62 | 159.55 | 159.76 | 2,480,456 | -4.11(-2.51%) |
Aug 14, 2023 | 162.14 | 164.27 | 161.59 | 163.87 | 1,852,889 | +0.80(+0.49%) |
Aug 11, 2023 | 160.51 | 163.57 | 160.44 | 163.07 | 2,131,018 | +1.71(+1.06%) |
Aug 10, 2023 | 162.52 | 164.28 | 160.56 | 161.36 | 2,588,897 | -0.28(-0.17%) |
Aug 09, 2023 | 163.73 | 164.08 | 161.32 | 161.64 | 2,478,153 | -2.02(-1.24%) |
Aug 08, 2023 | 162.71 | 163.78 | 161.41 | 163.66 | 2,131,331 | -1.08(-0.65%) |
Aug 07, 2023 | 164.63 | 165.10 | 163.93 | 164.74 | 2,054,357 | +1.53(+0.94%) |
Aug 04, 2023 | 164.31 | 165.86 | 162.86 | 163.21 | 2,286,992 | -0.99(-0.60%) |
Aug 03, 2023 | 163.63 | 164.44 | 162.83 | 164.20 | 1,733,086 | -0.34(-0.20%) |
Aug 02, 2023 | 165.05 | 165.52 | 163.84 | 164.53 | 2,266,555 | -2.86(-1.71%) |