Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 143.85 | 145.03 | 143.53 | 144.94 | 2,989,621 | +1.32(+0.92%) |
Oct 30, 2023 | 143.03 | 143.89 | 142.36 | 143.62 | 2,986,870 | +1.39(+0.97%) |
Oct 27, 2023 | 144.14 | 144.30 | 141.89 | 142.23 | 3,171,541 | -2.00(-1.39%) |
Oct 26, 2023 | 144.32 | 145.26 | 144.01 | 144.23 | 2,904,421 | -0.17(-0.12%) |
Oct 25, 2023 | 145.20 | 145.49 | 144.21 | 144.40 | 2,444,149 | -1.26(-0.86%) |
Oct 24, 2023 | 145.52 | 146.30 | 145.10 | 145.66 | 1,856,804 | +0.91(+0.63%) |
Oct 23, 2023 | 145.41 | 146.21 | 144.67 | 144.75 | 2,637,617 | -1.15(-0.79%) |
Oct 20, 2023 | 147.39 | 147.66 | 145.90 | 145.90 | 2,397,501 | -1.53(-1.04%) |
Oct 19, 2023 | 148.88 | 149.61 | 147.23 | 147.43 | 2,541,835 | -1.46(-0.98%) |
Oct 18, 2023 | 150.47 | 150.51 | 148.65 | 148.88 | 2,053,015 | -2.02(-1.34%) |
Oct 17, 2023 | 149.43 | 151.69 | 149.43 | 150.90 | 2,146,123 | +0.63(+0.42%) |
Oct 16, 2023 | 149.50 | 150.70 | 149.26 | 150.27 | 5,702,419 | +1.62(+1.09%) |
Oct 13, 2023 | 149.26 | 149.87 | 148.13 | 148.65 | 2,449,807 | -0.02(-0.01%) |
Oct 12, 2023 | 150.43 | 150.43 | 147.87 | 148.67 | 2,009,555 | -1.54(-1.03%) |
Oct 11, 2023 | 150.34 | 150.67 | 149.29 | 150.21 | 1,576,498 | -0.13(-0.09%) |
Oct 10, 2023 | 149.53 | 151.04 | 149.47 | 150.34 | 1,616,746 | +1.14(+0.76%) |
Oct 09, 2023 | 147.74 | 149.40 | 147.68 | 149.20 | 1,428,685 | +1.15(+0.78%) |
Oct 06, 2023 | 146.34 | 148.81 | 145.36 | 148.05 | 2,005,928 | +1.10(+0.75%) |
Oct 05, 2023 | 146.94 | 147.42 | 146.11 | 146.95 | 2,167,170 | -0.32(-0.22%) |
Oct 04, 2023 | 147.16 | 147.40 | 145.78 | 147.27 | 2,046,095 | +0.28(+0.19%) |
Oct 03, 2023 | 147.80 | 148.43 | 146.54 | 146.99 | 2,068,897 | -1.60(-1.08%) |
Oct 02, 2023 | 150.16 | 150.16 | 147.74 | 148.60 | 2,843,041 | -1.68(-1.12%) |
Sep 29, 2023 | 151.89 | 151.91 | 149.84 | 150.28 | 1,830,693 | -0.70(-0.47%) |
Sep 28, 2023 | 150.32 | 151.56 | 150.23 | 150.98 | 2,417,405 | +0.76(+0.51%) |
Sep 27, 2023 | 150.62 | 150.87 | 149.20 | 150.22 | 1,995,764 | +0.03(+0.02%) |
Sep 26, 2023 | 151.17 | 151.64 | 149.99 | 150.19 | 2,045,999 | -1.93(-1.27%) |
Sep 25, 2023 | 151.21 | 152.16 | 151.54 | 152.12 | 2,417,527 | +0.44(+0.29%) |
Sep 22, 2023 | 152.56 | 152.74 | 151.60 | 151.67 | 7,420,911 | -0.66(-0.43%) |
Sep 21, 2023 | 153.93 | 154.03 | 152.27 | 152.33 | 1,770,766 | -2.28(-1.48%) |
Sep 20, 2023 | 155.75 | 156.27 | 154.54 | 154.61 | 1,398,915 | -0.59(-0.38%) |
Sep 19, 2023 | 155.56 | 155.83 | 154.53 | 155.20 | 1,292,670 | -0.39(-0.25%) |
Sep 18, 2023 | 155.75 | 156.12 | 155.14 | 155.60 | 1,635,348 | -0.14(-0.09%) |
Sep 15, 2023 | 156.21 | 156.81 | 155.56 | 155.74 | 4,310,604 | -1.16(-0.74%) |
Sep 14, 2023 | 156.33 | 157.02 | 156.14 | 156.90 | 1,292,013 | +1.77(+1.14%) |
Sep 13, 2023 | 155.65 | 156.05 | 154.75 | 155.13 | 1,217,831 | -0.41(-0.27%) |
Sep 12, 2023 | 155.05 | 156.28 | 155.05 | 155.54 | 1,757,821 | +0.21(+0.13%) |
Sep 11, 2023 | 155.57 | 155.86 | 155.05 | 155.33 | 1,218,017 | +0.37(+0.24%) |
Sep 08, 2023 | 154.83 | 155.33 | 154.57 | 154.96 | 1,210,781 | +0.17(+0.11%) |
Sep 07, 2023 | 154.64 | 155.22 | 154.32 | 154.79 | 1,700,634 | -0.11(-0.07%) |
Sep 06, 2023 | 155.11 | 155.41 | 154.14 | 154.90 | 1,072,019 | -0.51(-0.33%) |
Sep 05, 2023 | 157.04 | 157.17 | 155.38 | 155.41 | 1,289,807 | -1.81(-1.15%) |
Sep 01, 2023 | 157.33 | 157.73 | 156.72 | 157.22 | 1,000,724 | +0.86(+0.55%) |
Aug 31, 2023 | 157.18 | 157.32 | 156.33 | 156.37 | 1,139,771 | -0.58(-0.37%) |
Aug 30, 2023 | 156.63 | 157.33 | 156.49 | 156.94 | 1,339,322 | +0.41(+0.26%) |
Aug 29, 2023 | 155.18 | 156.61 | 154.99 | 156.53 | 1,415,675 | +1.47(+0.94%) |
Aug 28, 2023 | 154.86 | 155.62 | 154.63 | 155.07 | 1,408,669 | +0.93(+0.60%) |
Aug 25, 2023 | 153.83 | 154.74 | 152.85 | 154.14 | 2,027,273 | +0.92(+0.60%) |
Aug 24, 2023 | 154.33 | 155.50 | 153.19 | 153.22 | 2,015,228 | -1.38(-0.89%) |
Aug 23, 2023 | 153.70 | 154.67 | 153.52 | 154.59 | 1,208,168 | +1.07(+0.70%) |
Aug 22, 2023 | 154.49 | 154.77 | 153.41 | 153.52 | 1,456,829 | -0.73(-0.47%) |
Aug 21, 2023 | 154.57 | 154.84 | 153.30 | 154.25 | 1,526,862 | -0.23(-0.15%) |
Aug 18, 2023 | 153.40 | 154.82 | 153.31 | 154.48 | 2,272,594 | +0.28(+0.18%) |
Aug 17, 2023 | 155.54 | 155.75 | 154.00 | 154.20 | 1,693,501 | -0.72(-0.46%) |
Aug 16, 2023 | 155.78 | 156.46 | 154.85 | 154.92 | 1,448,945 | -1.07(-0.69%) |
Aug 15, 2023 | 157.15 | 157.15 | 155.78 | 155.99 | 1,976,619 | -2.10(-1.33%) |
Aug 14, 2023 | 157.90 | 158.12 | 157.40 | 158.10 | 1,161,594 | -0.11(-0.07%) |
Aug 11, 2023 | 157.36 | 158.44 | 157.21 | 158.20 | 1,321,192 | +0.44(+0.28%) |
Aug 10, 2023 | 158.63 | 159.66 | 157.49 | 157.76 | 1,234,030 | -0.20(-0.12%) |
Aug 09, 2023 | 158.53 | 159.02 | 157.75 | 157.96 | 994,582 | -0.48(-0.30%) |
Aug 08, 2023 | 157.76 | 158.57 | 156.91 | 158.44 | 1,019,896 | -0.71(-0.44%) |
Aug 07, 2023 | 158.30 | 159.27 | 158.30 | 159.15 | 1,087,675 | +1.43(+0.90%) |
Aug 04, 2023 | 158.64 | 159.53 | 157.53 | 157.72 | 1,456,502 | -0.57(-0.36%) |
Aug 03, 2023 | 158.20 | 158.87 | 157.66 | 158.29 | 1,239,340 | -0.53(-0.33%) |
Aug 02, 2023 | 159.26 | 159.55 | 158.53 | 158.82 | 1,440,309 | -1.34(-0.83%) |