Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 143.06 | 143.88 | 142.02 | 143.72 | 6,884,744 | +0.66(+0.46%) |
Oct 30, 2023 | 142.49 | 143.56 | 141.95 | 143.06 | 1,083,017 | +1.57(+1.11%) |
Oct 27, 2023 | 141.93 | 142.88 | 140.96 | 141.49 | 1,798,685 | +0.83(+0.59%) |
Oct 26, 2023 | 143.03 | 143.37 | 140.25 | 140.66 | 2,124,180 | -2.86(-1.99%) |
Oct 25, 2023 | 146.11 | 146.16 | 143.28 | 143.52 | 1,439,049 | -3.59(-2.44%) |
Oct 24, 2023 | 146.46 | 147.43 | 145.77 | 147.11 | 1,013,327 | +1.41(+0.96%) |
Oct 23, 2023 | 144.68 | 147.16 | 143.86 | 145.70 | 1,511,719 | +0.43(+0.29%) |
Oct 20, 2023 | 147.28 | 147.47 | 145.18 | 145.28 | 1,553,164 | -2.17(-1.47%) |
Oct 19, 2023 | 149.43 | 149.92 | 147.14 | 147.45 | 1,344,999 | -1.41(-0.95%) |
Oct 18, 2023 | 149.79 | 150.71 | 148.31 | 148.86 | 1,287,252 | -2.00(-1.33%) |
Oct 17, 2023 | 149.84 | 151.52 | 149.00 | 150.86 | 936,677 | -0.51(-0.33%) |
Oct 16, 2023 | 150.18 | 151.75 | 150.33 | 151.37 | 690,519 | +1.73(+1.16%) |
Oct 13, 2023 | 151.81 | 151.99 | 149.07 | 149.64 | 1,048,778 | -1.88(-1.24%) |
Oct 12, 2023 | 152.32 | 153.02 | 150.56 | 151.52 | 1,991,511 | -0.55(-0.36%) |
Oct 11, 2023 | 151.54 | 152.15 | 150.84 | 152.07 | 1,028,262 | +1.10(+0.73%) |
Oct 10, 2023 | 150.31 | 152.10 | 150.10 | 150.97 | 1,107,478 | +0.82(+0.54%) |
Oct 09, 2023 | 148.40 | 150.38 | 147.83 | 150.16 | 749,182 | +0.80(+0.53%) |
Oct 06, 2023 | 145.71 | 149.88 | 145.37 | 149.36 | 1,378,332 | +2.45(+1.67%) |
Oct 05, 2023 | 147.37 | 147.49 | 145.48 | 146.91 | 903,791 | -0.48(-0.32%) |
Oct 04, 2023 | 145.80 | 147.72 | 145.57 | 147.39 | 973,707 | +2.01(+1.38%) |
Oct 03, 2023 | 146.97 | 147.82 | 144.72 | 145.38 | 1,384,426 | -2.65(-1.79%) |
Oct 02, 2023 | 146.86 | 148.54 | 146.63 | 148.02 | 2,145,389 | +1.24(+0.84%) |
Sep 29, 2023 | 148.09 | 148.66 | 146.26 | 146.79 | 1,524,159 | +0.18(+0.12%) |
Sep 28, 2023 | 145.05 | 147.51 | 144.72 | 146.61 | 1,625,028 | +1.17(+0.80%) |
Sep 27, 2023 | 145.56 | 146.22 | 143.92 | 145.44 | 1,501,996 | +0.37(+0.25%) |
Sep 26, 2023 | 146.31 | 146.44 | 144.69 | 145.08 | 1,389,677 | -2.25(-1.53%) |
Sep 25, 2023 | 146.20 | 147.33 | 146.42 | 147.33 | 846,776 | +0.70(+0.48%) |
Sep 22, 2023 | 147.36 | 148.19 | 146.50 | 146.63 | 1,208,110 | +0.09(+0.06%) |
Sep 21, 2023 | 147.81 | 148.07 | 146.53 | 146.54 | 1,207,285 | -2.82(-1.89%) |
Sep 20, 2023 | 151.96 | 152.09 | 149.32 | 149.36 | 1,402,530 | -2.18(-1.44%) |
Sep 19, 2023 | 151.27 | 151.81 | 150.26 | 151.54 | 806,545 | -0.31(-0.20%) |
Sep 18, 2023 | 151.28 | 152.29 | 151.17 | 151.85 | 786,235 | +0.23(+0.15%) |
Sep 15, 2023 | 153.77 | 153.88 | 151.31 | 151.61 | 1,123,136 | -2.71(-1.76%) |
Sep 14, 2023 | 153.79 | 154.71 | 152.95 | 154.33 | 702,132 | +1.23(+0.81%) |
Sep 13, 2023 | 152.57 | 153.71 | 152.11 | 153.09 | 830,134 | +0.60(+0.39%) |
Sep 12, 2023 | 153.50 | 154.06 | 152.36 | 152.50 | 1,085,442 | -1.71(-1.11%) |
Sep 11, 2023 | 153.66 | 154.41 | 152.86 | 154.21 | 1,255,248 | +1.82(+1.19%) |
Sep 08, 2023 | 152.16 | 153.32 | 152.00 | 152.39 | 1,034,390 | +0.22(+0.14%) |
Sep 07, 2023 | 151.43 | 152.50 | 151.00 | 152.17 | 1,095,068 | -1.16(-0.76%) |
Sep 06, 2023 | 154.31 | 154.44 | 152.45 | 153.33 | 926,316 | -1.31(-0.85%) |
Sep 05, 2023 | 154.10 | 155.14 | 153.75 | 154.65 | 710,550 | +0.18(+0.12%) |
Sep 01, 2023 | 155.60 | 155.76 | 153.83 | 154.47 | 1,116,972 | -0.06(-0.04%) |
Aug 31, 2023 | 154.16 | 155.30 | 154.16 | 154.53 | 729,175 | +0.35(+0.23%) |
Aug 30, 2023 | 153.35 | 154.39 | 152.94 | 154.18 | 1,269,016 | +0.93(+0.60%) |
Aug 29, 2023 | 149.91 | 153.43 | 149.82 | 153.25 | 816,109 | +3.18(+2.12%) |
Aug 28, 2023 | 150.15 | 150.38 | 149.00 | 150.07 | 785,501 | +1.13(+0.76%) |
Aug 25, 2023 | 148.09 | 149.57 | 146.68 | 148.94 | 1,334,034 | +1.22(+0.83%) |
Aug 24, 2023 | 152.43 | 152.46 | 147.68 | 147.72 | 1,361,558 | -3.30(-2.19%) |
Aug 23, 2023 | 149.10 | 151.41 | 149.03 | 151.02 | 726,775 | +2.39(+1.61%) |
Aug 22, 2023 | 149.92 | 149.92 | 148.36 | 148.63 | 921,322 | -0.25(-0.17%) |
Aug 21, 2023 | 147.07 | 149.13 | 146.91 | 148.88 | 2,360,542 | +2.43(+1.66%) |
Aug 18, 2023 | 145.25 | 146.98 | 145.06 | 146.45 | 1,028,329 | -0.20(-0.14%) |
Aug 17, 2023 | 148.87 | 148.98 | 146.49 | 146.65 | 1,466,808 | -1.61(-1.09%) |
Aug 16, 2023 | 149.66 | 150.21 | 148.24 | 148.26 | 1,035,109 | -1.64(-1.09%) |
Aug 15, 2023 | 151.08 | 151.35 | 149.59 | 149.90 | 983,338 | -1.61(-1.06%) |
Aug 14, 2023 | 149.51 | 151.51 | 149.22 | 151.51 | 768,752 | +1.72(+1.15%) |
Aug 11, 2023 | 149.66 | 150.49 | 149.16 | 149.79 | 843,642 | -0.98(-0.65%) |
Aug 10, 2023 | 151.71 | 153.09 | 150.11 | 150.78 | 1,102,746 | +0.35(+0.23%) |
Aug 09, 2023 | 152.24 | 152.27 | 150.17 | 150.43 | 1,746,313 | -1.69(-1.11%) |
Aug 08, 2023 | 152.43 | 152.43 | 150.85 | 152.12 | 1,273,831 | -1.30(-0.85%) |
Aug 07, 2023 | 152.93 | 153.49 | 151.96 | 153.42 | 1,576,703 | +1.25(+0.82%) |
Aug 04, 2023 | 153.68 | 154.63 | 151.98 | 152.17 | 1,228,383 | -0.68(-0.44%) |
Aug 03, 2023 | 152.14 | 153.75 | 152.07 | 152.85 | 1,035,616 | -0.29(-0.19%) |
Aug 02, 2023 | 155.13 | 155.13 | 152.62 | 153.13 | 1,301,432 | -3.44(-2.20%) |