Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 154.28 | 157.58 | 153.86 | 157.22 | 2,366,299 | +2.88(+1.87%) |
Oct 30, 2023 | 152.79 | 154.51 | 152.38 | 154.34 | 2,265,440 | +2.12(+1.39%) |
Oct 27, 2023 | 152.16 | 152.47 | 150.72 | 152.22 | 2,159,448 | -0.79(-0.52%) |
Oct 26, 2023 | 155.82 | 156.56 | 152.54 | 153.02 | 2,769,406 | -2.56(-1.64%) |
Oct 25, 2023 | 156.96 | 157.13 | 155.19 | 155.57 | 2,231,271 | +0.19(+0.12%) |
Oct 24, 2023 | 153.20 | 155.55 | 152.64 | 155.38 | 1,692,593 | +2.74(+1.80%) |
Oct 23, 2023 | 154.15 | 154.15 | 152.44 | 152.64 | 1,854,317 | -1.35(-0.88%) |
Oct 20, 2023 | 157.53 | 157.76 | 153.74 | 153.99 | 3,068,675 | -2.94(-1.88%) |
Oct 19, 2023 | 158.11 | 159.62 | 156.69 | 156.94 | 2,601,221 | -1.37(-0.87%) |
Oct 18, 2023 | 159.12 | 160.12 | 157.62 | 158.31 | 2,914,075 | +0.24(+0.15%) |
Oct 17, 2023 | 157.38 | 158.12 | 156.65 | 158.07 | 2,735,391 | +1.88(+1.20%) |
Oct 16, 2023 | 155.19 | 157.30 | 153.97 | 156.19 | 4,281,253 | +2.09(+1.36%) |
Oct 13, 2023 | 149.18 | 154.53 | 148.82 | 154.10 | 6,517,212 | +11.59(+8.13%) |
Oct 12, 2023 | 143.58 | 143.80 | 142.09 | 142.51 | 2,416,703 | -0.56(-0.39%) |
Oct 11, 2023 | 141.31 | 143.41 | 141.29 | 143.07 | 3,116,255 | +1.60(+1.13%) |
Oct 10, 2023 | 142.71 | 143.48 | 141.06 | 141.47 | 2,404,554 | -1.00(-0.70%) |
Oct 09, 2023 | 141.75 | 142.59 | 141.15 | 142.47 | 1,376,755 | +0.40(+0.28%) |
Oct 06, 2023 | 142.02 | 143.04 | 141.23 | 142.08 | 2,219,348 | +0.36(+0.25%) |
Oct 05, 2023 | 141.52 | 142.91 | 140.95 | 141.72 | 1,946,774 | +0.34(+0.24%) |
Oct 04, 2023 | 138.65 | 141.55 | 137.93 | 141.38 | 2,173,039 | +2.84(+2.05%) |
Oct 03, 2023 | 139.13 | 141.47 | 137.64 | 138.54 | 2,118,804 | +0.43(+0.31%) |
Oct 02, 2023 | 138.03 | 138.68 | 136.74 | 138.11 | 1,807,021 | -0.33(-0.24%) |
Sep 29, 2023 | 139.22 | 139.63 | 137.98 | 138.44 | 2,461,121 | -1.10(-0.79%) |
Sep 28, 2023 | 140.26 | 140.97 | 139.24 | 139.54 | 1,752,354 | -0.21(-0.15%) |
Sep 27, 2023 | 139.48 | 139.85 | 138.17 | 139.75 | 1,991,520 | -0.13(-0.09%) |
Sep 26, 2023 | 141.62 | 142.05 | 139.79 | 139.88 | 1,860,082 | -1.66(-1.17%) |
Sep 25, 2023 | 141.96 | 141.69 | 140.65 | 141.54 | 1,901,347 | -0.83(-0.59%) |
Sep 22, 2023 | 141.64 | 142.79 | 141.26 | 142.37 | 1,690,117 | +0.85(+0.60%) |
Sep 21, 2023 | 142.35 | 143.42 | 141.07 | 141.52 | 4,018,764 | -0.29(-0.20%) |
Sep 20, 2023 | 141.89 | 143.08 | 141.63 | 141.81 | 1,647,336 | +0.22(+0.15%) |
Sep 19, 2023 | 140.50 | 141.76 | 139.56 | 141.59 | 1,888,994 | +1.90(+1.36%) |
Sep 18, 2023 | 138.06 | 140.12 | 137.54 | 139.69 | 1,723,682 | +1.81(+1.31%) |
Sep 15, 2023 | 133.87 | 138.85 | 133.51 | 137.88 | 4,536,126 | -0.82(-0.59%) |
Sep 14, 2023 | 139.13 | 139.32 | 137.42 | 138.71 | 2,444,434 | +0.40(+0.29%) |
Sep 13, 2023 | 138.40 | 139.05 | 137.98 | 138.31 | 2,317,105 | +0.52(+0.37%) |
Sep 12, 2023 | 136.77 | 139.34 | 136.77 | 137.79 | 2,403,248 | +1.38(+1.01%) |
Sep 11, 2023 | 135.24 | 137.62 | 135.24 | 136.41 | 1,559,474 | +1.49(+1.10%) |
Sep 08, 2023 | 136.51 | 137.05 | 134.85 | 134.92 | 1,629,501 | -1.64(-1.20%) |
Sep 07, 2023 | 134.86 | 137.51 | 134.43 | 136.56 | 2,201,974 | +2.55(+1.91%) |
Sep 06, 2023 | 132.90 | 134.33 | 132.68 | 134.00 | 1,651,720 | +1.31(+0.99%) |
Sep 05, 2023 | 134.86 | 135.00 | 132.33 | 132.69 | 2,300,228 | -1.95(-1.45%) |
Sep 01, 2023 | 133.54 | 135.04 | 132.59 | 134.64 | 1,366,209 | +2.00(+1.51%) |
Aug 31, 2023 | 133.57 | 133.63 | 132.37 | 132.64 | 2,897,506 | -0.56(-0.42%) |
Aug 30, 2023 | 131.64 | 133.53 | 131.05 | 133.20 | 1,417,055 | +1.77(+1.35%) |
Aug 29, 2023 | 131.03 | 131.54 | 129.46 | 131.43 | 1,494,689 | +0.67(+0.51%) |
Aug 28, 2023 | 131.78 | 132.07 | 129.92 | 130.76 | 1,043,030 | -0.99(-0.75%) |
Aug 25, 2023 | 131.05 | 132.91 | 130.78 | 131.76 | 1,456,369 | +0.68(+0.52%) |
Aug 24, 2023 | 129.48 | 132.15 | 129.48 | 131.08 | 1,528,579 | +1.50(+1.16%) |
Aug 23, 2023 | 129.57 | 129.79 | 128.51 | 129.58 | 2,873,185 | -0.14(-0.11%) |
Aug 22, 2023 | 131.41 | 131.72 | 128.92 | 129.72 | 2,195,396 | -1.64(-1.25%) |
Aug 21, 2023 | 133.23 | 133.92 | 131.30 | 131.36 | 2,029,306 | -1.74(-1.31%) |
Aug 18, 2023 | 133.57 | 134.58 | 132.92 | 133.10 | 2,565,081 | -1.27(-0.95%) |
Aug 17, 2023 | 135.68 | 136.43 | 134.07 | 134.37 | 2,220,969 | -0.92(-0.68%) |
Aug 16, 2023 | 132.20 | 136.38 | 130.69 | 135.30 | 6,288,929 | +11.02(+8.87%) |
Aug 15, 2023 | 124.64 | 125.70 | 123.29 | 124.28 | 2,884,535 | -0.87(-0.69%) |
Aug 14, 2023 | 127.03 | 127.55 | 124.77 | 125.14 | 2,244,581 | -1.91(-1.50%) |
Aug 11, 2023 | 125.56 | 127.44 | 125.56 | 127.05 | 1,196,145 | +1.69(+1.35%) |
Aug 10, 2023 | 126.00 | 127.29 | 124.98 | 125.36 | 1,882,715 | -0.36(-0.28%) |
Aug 09, 2023 | 125.66 | 126.94 | 125.51 | 125.72 | 1,627,786 | +0.00(+0.00%) |
Aug 08, 2023 | 126.45 | 126.62 | 125.23 | 125.72 | 1,789,718 | -1.15(-0.91%) |
Aug 07, 2023 | 126.66 | 127.54 | 125.22 | 126.87 | 1,482,210 | +1.11(+0.89%) |
Aug 04, 2023 | 127.87 | 127.87 | 125.56 | 125.76 | 2,201,331 | -2.29(-1.79%) |
Aug 03, 2023 | 124.77 | 129.16 | 123.95 | 128.05 | 3,910,442 | +3.47(+2.78%) |
Aug 02, 2023 | 126.75 | 129.19 | 123.69 | 124.58 | 3,467,505 | -2.05(-1.62%) |