Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 142.38 | 143.60 | 140.51 | 143.38 | 3,857,375 | +1.80(+1.27%) |
Oct 30, 2023 | 142.08 | 143.54 | 139.90 | 141.58 | 5,192,883 | -0.49(-0.35%) |
Oct 27, 2023 | 144.35 | 144.66 | 140.63 | 142.08 | 5,637,499 | -1.91(-1.33%) |
Oct 26, 2023 | 142.78 | 144.85 | 141.06 | 143.99 | 4,669,212 | -0.67(-0.46%) |
Oct 25, 2023 | 144.63 | 145.48 | 143.69 | 144.66 | 4,497,335 | -0.23(-0.16%) |
Oct 24, 2023 | 146.80 | 147.04 | 144.65 | 144.89 | 4,631,475 | -1.16(-0.79%) |
Oct 23, 2023 | 146.92 | 148.06 | 145.28 | 146.05 | 4,987,096 | -2.16(-1.46%) |
Oct 20, 2023 | 150.46 | 151.16 | 147.91 | 148.21 | 4,841,652 | -2.54(-1.68%) |
Oct 19, 2023 | 150.26 | 152.24 | 148.70 | 150.75 | 5,902,674 | -0.29(-0.19%) |
Oct 18, 2023 | 150.74 | 151.78 | 149.82 | 151.03 | 5,778,320 | +1.12(+0.75%) |
Oct 17, 2023 | 147.69 | 150.40 | 147.69 | 149.91 | 5,147,080 | +1.75(+1.18%) |
Oct 16, 2023 | 147.56 | 148.36 | 145.94 | 148.16 | 4,614,930 | +1.48(+1.01%) |
Oct 13, 2023 | 146.24 | 147.64 | 145.27 | 146.68 | 4,999,242 | +3.03(+2.11%) |
Oct 12, 2023 | 144.96 | 145.02 | 142.45 | 143.65 | 4,564,915 | +0.05(+0.03%) |
Oct 11, 2023 | 142.13 | 143.72 | 140.95 | 143.60 | 6,144,140 | -0.24(-0.16%) |
Oct 10, 2023 | 143.61 | 145.03 | 142.73 | 143.84 | 4,977,978 | +0.43(+0.30%) |
Oct 09, 2023 | 141.50 | 144.03 | 140.87 | 143.40 | 7,406,032 | +5.72(+4.15%) |
Oct 06, 2023 | 136.06 | 139.19 | 135.15 | 137.68 | 6,551,540 | +2.47(+1.83%) |
Oct 05, 2023 | 133.28 | 136.19 | 133.28 | 135.22 | 5,078,165 | +0.17(+0.12%) |
Oct 04, 2023 | 138.59 | 138.72 | 133.61 | 135.05 | 7,943,372 | -5.59(-3.97%) |
Oct 03, 2023 | 140.10 | 141.06 | 138.77 | 140.64 | 5,724,271 | -0.53(-0.38%) |
Oct 02, 2023 | 146.09 | 146.40 | 139.99 | 141.17 | 6,761,646 | -4.87(-3.33%) |
Sep 29, 2023 | 149.10 | 149.10 | 145.46 | 146.04 | 5,767,856 | -2.60(-1.75%) |
Sep 28, 2023 | 147.63 | 149.61 | 147.56 | 148.63 | 5,814,400 | +0.80(+0.54%) |
Sep 27, 2023 | 145.91 | 149.01 | 145.26 | 147.83 | 6,249,040 | +4.25(+2.96%) |
Sep 26, 2023 | 142.68 | 144.81 | 142.48 | 143.59 | 3,846,312 | -0.62(-0.43%) |
Sep 25, 2023 | 141.57 | 144.34 | 143.57 | 144.21 | 3,489,590 | +2.61(+1.84%) |
Sep 22, 2023 | 143.37 | 144.29 | 141.37 | 141.60 | 6,014,338 | -0.41(-0.29%) |
Sep 21, 2023 | 144.56 | 145.26 | 141.70 | 142.02 | 5,757,890 | -1.67(-1.16%) |
Sep 20, 2023 | 145.10 | 146.82 | 143.55 | 143.69 | 4,025,369 | -2.24(-1.54%) |
Sep 19, 2023 | 149.01 | 149.34 | 145.19 | 145.93 | 4,239,561 | -1.63(-1.10%) |
Sep 18, 2023 | 148.92 | 149.20 | 146.75 | 147.56 | 3,473,739 | +0.04(+0.03%) |
Sep 15, 2023 | 149.05 | 149.68 | 146.98 | 147.52 | 5,707,456 | -2.55(-1.70%) |
Sep 14, 2023 | 150.91 | 151.87 | 149.80 | 150.07 | 4,707,298 | +0.74(+0.49%) |
Sep 13, 2023 | 151.27 | 151.52 | 148.33 | 149.33 | 3,518,032 | -1.75(-1.16%) |
Sep 12, 2023 | 148.95 | 151.41 | 148.71 | 151.08 | 3,993,213 | +3.56(+2.42%) |
Sep 11, 2023 | 151.44 | 151.92 | 147.07 | 147.52 | 4,366,689 | -2.96(-1.96%) |
Sep 08, 2023 | 149.57 | 151.83 | 149.56 | 150.47 | 3,310,711 | +1.71(+1.15%) |
Sep 07, 2023 | 148.85 | 149.89 | 148.24 | 148.76 | 3,301,180 | -0.01(-0.01%) |
Sep 06, 2023 | 148.37 | 150.15 | 147.37 | 148.77 | 3,515,123 | -0.04(-0.03%) |
Sep 05, 2023 | 150.39 | 151.39 | 148.77 | 148.81 | 5,376,002 | -0.83(-0.56%) |
Sep 01, 2023 | 147.82 | 150.08 | 147.63 | 149.65 | 3,901,357 | +3.60(+2.47%) |
Aug 31, 2023 | 146.44 | 146.69 | 144.72 | 146.04 | 2,656,537 | +0.13(+0.09%) |
Aug 30, 2023 | 145.37 | 146.54 | 144.83 | 145.91 | 2,967,488 | +0.98(+0.68%) |
Aug 29, 2023 | 144.70 | 145.20 | 142.73 | 144.93 | 2,237,514 | +0.73(+0.50%) |
Aug 28, 2023 | 144.59 | 145.51 | 143.19 | 144.21 | 2,444,356 | +0.83(+0.58%) |
Aug 25, 2023 | 142.68 | 144.10 | 141.01 | 143.37 | 3,230,582 | +1.83(+1.29%) |
Aug 24, 2023 | 140.97 | 143.05 | 140.96 | 141.54 | 3,074,780 | -0.93(-0.65%) |
Aug 23, 2023 | 142.42 | 143.02 | 140.63 | 142.48 | 4,155,769 | -1.46(-1.02%) |
Aug 22, 2023 | 145.63 | 146.19 | 143.86 | 143.94 | 2,634,270 | -1.48(-1.02%) |
Aug 21, 2023 | 146.36 | 147.24 | 143.97 | 145.42 | 2,547,222 | +0.16(+0.11%) |
Aug 18, 2023 | 142.27 | 145.28 | 142.13 | 145.27 | 5,409,981 | +1.50(+1.04%) |
Aug 17, 2023 | 144.17 | 145.37 | 143.50 | 143.76 | 3,585,702 | +1.98(+1.39%) |
Aug 16, 2023 | 142.56 | 144.58 | 141.66 | 141.79 | 3,676,016 | -0.64(-0.45%) |
Aug 15, 2023 | 143.31 | 143.66 | 141.63 | 142.43 | 3,519,887 | -2.72(-1.87%) |
Aug 14, 2023 | 145.37 | 145.56 | 143.71 | 145.15 | 3,256,335 | -1.02(-0.70%) |
Aug 11, 2023 | 144.24 | 146.88 | 144.22 | 146.17 | 3,096,698 | +1.71(+1.18%) |
Aug 10, 2023 | 145.68 | 146.88 | 143.29 | 144.46 | 3,525,547 | -1.25(-0.86%) |
Aug 09, 2023 | 145.42 | 147.76 | 144.22 | 145.71 | 4,423,059 | +1.91(+1.33%) |
Aug 08, 2023 | 139.78 | 143.84 | 138.94 | 143.79 | 3,726,558 | +1.33(+0.93%) |
Aug 07, 2023 | 142.14 | 142.97 | 141.07 | 142.47 | 3,184,050 | +0.79(+0.55%) |
Aug 04, 2023 | 141.21 | 143.62 | 140.59 | 141.68 | 4,367,345 | +1.06(+0.75%) |
Aug 03, 2023 | 138.37 | 142.00 | 137.06 | 140.62 | 5,131,278 | +2.87(+2.08%) |
Aug 02, 2023 | 138.89 | 139.44 | 136.30 | 137.75 | 4,533,226 | -2.28(-1.63%) |