Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 139.83 | 142.48 | 139.58 | 142.12 | 4,020,582 | +2.26(+1.62%) |
Oct 30, 2023 | 139.61 | 140.55 | 137.79 | 139.86 | 4,889,447 | +1.55(+1.12%) |
Oct 27, 2023 | 141.21 | 141.66 | 137.52 | 138.31 | 5,496,191 | -2.82(-2.00%) |
Oct 26, 2023 | 137.76 | 141.57 | 136.75 | 141.13 | 7,345,914 | +1.85(+1.33%) |
Oct 25, 2023 | 141.50 | 141.58 | 136.03 | 139.29 | 9,391,108 | -0.08(-0.06%) |
Oct 24, 2023 | 137.36 | 139.60 | 137.03 | 139.37 | 5,106,174 | +3.29(+2.42%) |
Oct 23, 2023 | 135.27 | 137.38 | 135.27 | 136.08 | 3,394,116 | +0.74(+0.55%) |
Oct 20, 2023 | 136.74 | 137.20 | 135.20 | 135.34 | 5,794,757 | -0.84(-0.62%) |
Oct 19, 2023 | 138.17 | 138.39 | 136.09 | 136.18 | 6,814,152 | -1.83(-1.32%) |
Oct 18, 2023 | 140.73 | 140.92 | 137.90 | 138.00 | 5,530,744 | -3.04(-2.16%) |
Oct 17, 2023 | 141.60 | 142.41 | 139.77 | 141.05 | 3,708,636 | -0.47(-0.33%) |
Oct 16, 2023 | 141.16 | 141.94 | 140.34 | 141.51 | 3,046,018 | +1.55(+1.11%) |
Oct 13, 2023 | 140.03 | 140.70 | 138.82 | 139.96 | 3,220,209 | +0.52(+0.38%) |
Oct 12, 2023 | 141.83 | 142.15 | 138.05 | 139.44 | 4,176,253 | -1.96(-1.38%) |
Oct 11, 2023 | 140.52 | 141.80 | 140.00 | 141.39 | 3,798,349 | +0.70(+0.50%) |
Oct 10, 2023 | 138.54 | 140.75 | 138.43 | 140.69 | 3,808,612 | +2.24(+1.62%) |
Oct 09, 2023 | 137.59 | 139.00 | 137.04 | 138.45 | 3,846,917 | +1.10(+0.80%) |
Oct 06, 2023 | 135.57 | 137.78 | 135.21 | 137.35 | 4,930,674 | +1.58(+1.16%) |
Oct 05, 2023 | 136.52 | 136.88 | 135.19 | 135.77 | 3,731,062 | -0.62(-0.46%) |
Oct 04, 2023 | 134.78 | 136.75 | 134.18 | 136.39 | 3,602,853 | +1.61(+1.19%) |
Oct 03, 2023 | 137.09 | 137.09 | 134.56 | 134.78 | 4,522,501 | -2.87(-2.08%) |
Oct 02, 2023 | 138.23 | 138.79 | 136.87 | 137.65 | 2,970,390 | -0.71(-0.51%) |
Sep 29, 2023 | 137.98 | 139.19 | 137.88 | 138.36 | 2,847,204 | +0.35(+0.25%) |
Sep 28, 2023 | 138.54 | 139.06 | 137.54 | 138.01 | 2,826,036 | +0.00(+0.00%) |
Sep 27, 2023 | 138.62 | 139.14 | 136.96 | 138.01 | 3,438,430 | -0.75(-0.54%) |
Sep 26, 2023 | 138.32 | 139.57 | 137.94 | 138.76 | 4,717,963 | +0.44(+0.32%) |
Sep 25, 2023 | 137.06 | 138.35 | 137.37 | 138.32 | 3,958,436 | +0.65(+0.47%) |
Sep 22, 2023 | 137.63 | 138.60 | 137.62 | 137.67 | 3,214,576 | -0.63(-0.46%) |
Sep 21, 2023 | 140.22 | 141.34 | 138.25 | 138.30 | 4,350,043 | -2.05(-1.46%) |
Sep 20, 2023 | 141.05 | 141.32 | 139.71 | 140.35 | 3,438,121 | -0.40(-0.28%) |
Sep 19, 2023 | 139.30 | 140.78 | 138.51 | 140.75 | 5,317,432 | +1.64(+1.18%) |
Sep 18, 2023 | 141.51 | 141.76 | 138.93 | 139.11 | 4,049,710 | -1.11(-0.79%) |
Sep 15, 2023 | 142.23 | 143.18 | 139.74 | 140.22 | 19,783,162 | -1.18(-0.83%) |
Sep 14, 2023 | 140.05 | 142.39 | 139.47 | 141.39 | 7,279,144 | +1.60(+1.14%) |
Sep 13, 2023 | 138.74 | 140.42 | 138.10 | 139.79 | 5,493,337 | +1.37(+0.99%) |
Sep 12, 2023 | 138.77 | 138.91 | 137.19 | 138.42 | 4,921,953 | -0.15(-0.11%) |
Sep 11, 2023 | 136.64 | 139.56 | 136.38 | 138.57 | 5,336,268 | +2.60(+1.91%) |
Sep 08, 2023 | 136.22 | 137.70 | 135.12 | 135.97 | 4,325,967 | +0.34(+0.25%) |
Sep 07, 2023 | 133.22 | 138.27 | 132.88 | 135.62 | 8,565,676 | +3.11(+2.35%) |
Sep 06, 2023 | 135.40 | 137.30 | 130.80 | 132.51 | 10,642,608 | -2.73(-2.02%) |
Sep 05, 2023 | 135.67 | 137.11 | 134.85 | 135.24 | 3,928,792 | -0.44(-0.32%) |
Sep 01, 2023 | 135.41 | 136.00 | 134.59 | 135.67 | 3,076,921 | +1.07(+0.79%) |
Aug 31, 2023 | 136.04 | 136.42 | 134.35 | 134.60 | 6,708,435 | -1.13(-0.83%) |
Aug 30, 2023 | 135.76 | 136.17 | 135.07 | 135.73 | 3,224,056 | +0.64(+0.48%) |
Aug 29, 2023 | 133.86 | 135.41 | 133.39 | 135.09 | 3,545,086 | +1.54(+1.15%) |
Aug 28, 2023 | 132.68 | 133.68 | 132.42 | 133.55 | 4,023,489 | +1.81(+1.37%) |
Aug 25, 2023 | 131.24 | 132.34 | 129.88 | 131.74 | 5,802,641 | +0.03(+0.02%) |
Aug 24, 2023 | 133.36 | 134.63 | 131.61 | 131.71 | 6,275,740 | -2.97(-2.21%) |
Aug 23, 2023 | 134.57 | 135.16 | 134.12 | 134.68 | 3,307,558 | +1.16(+0.87%) |
Aug 22, 2023 | 133.40 | 133.71 | 132.59 | 133.53 | 3,279,476 | -0.39(-0.29%) |
Aug 21, 2023 | 134.17 | 134.95 | 133.10 | 133.91 | 4,191,690 | -0.58(-0.43%) |
Aug 18, 2023 | 134.68 | 135.71 | 133.99 | 134.50 | 3,676,873 | -0.23(-0.17%) |
Aug 17, 2023 | 136.99 | 137.45 | 134.53 | 134.72 | 3,964,193 | -1.86(-1.36%) |
Aug 16, 2023 | 137.25 | 137.99 | 136.55 | 136.58 | 2,789,226 | -0.33(-0.24%) |
Aug 15, 2023 | 137.03 | 137.91 | 136.51 | 136.91 | 2,697,104 | -0.91(-0.66%) |
Aug 14, 2023 | 137.27 | 138.20 | 136.49 | 137.82 | 3,156,002 | +1.15(+0.84%) |
Aug 11, 2023 | 135.43 | 136.90 | 135.37 | 136.67 | 2,932,418 | +0.60(+0.44%) |
Aug 10, 2023 | 136.98 | 137.76 | 135.92 | 136.07 | 2,523,369 | +0.02(+0.01%) |
Aug 09, 2023 | 134.59 | 136.69 | 134.44 | 136.05 | 4,158,928 | +1.43(+1.06%) |
Aug 08, 2023 | 134.84 | 135.91 | 134.55 | 134.62 | 3,282,177 | -0.38(-0.29%) |
Aug 07, 2023 | 133.82 | 135.52 | 133.38 | 135.00 | 3,597,835 | +2.03(+1.52%) |
Aug 04, 2023 | 134.15 | 134.82 | 132.84 | 132.97 | 3,295,546 | -0.76(-0.57%) |
Aug 03, 2023 | 133.84 | 134.33 | 133.08 | 133.74 | 2,787,354 | -0.41(-0.30%) |
Aug 02, 2023 | 135.64 | 135.64 | 133.64 | 134.14 | 4,868,978 | -1.46(-1.08%) |