Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 142.87 | 146.21 | 142.60 | 145.56 | 3,749,205 | +2.75(+1.93%) |
Oct 30, 2023 | 142.26 | 143.40 | 137.36 | 142.81 | 3,313,890 | +1.95(+1.39%) |
Oct 27, 2023 | 143.39 | 143.50 | 140.57 | 140.85 | 3,453,592 | -2.02(-1.42%) |
Oct 26, 2023 | 142.91 | 144.44 | 142.53 | 142.88 | 3,388,694 | -0.18(-0.13%) |
Oct 25, 2023 | 143.63 | 144.37 | 142.77 | 143.06 | 2,847,778 | -0.90(-0.62%) |
Oct 24, 2023 | 145.38 | 146.04 | 143.08 | 143.96 | 3,530,295 | -0.17(-0.12%) |
Oct 23, 2023 | 141.04 | 145.38 | 140.46 | 144.12 | 5,330,449 | +3.01(+2.13%) |
Oct 20, 2023 | 144.23 | 147.46 | 140.99 | 141.11 | 8,294,816 | -8.02(-5.38%) |
Oct 19, 2023 | 149.93 | 155.55 | 148.53 | 149.14 | 4,672,875 | -1.90(-1.26%) |
Oct 18, 2023 | 152.63 | 153.09 | 150.64 | 151.04 | 2,640,628 | -2.85(-1.85%) |
Oct 17, 2023 | 151.07 | 154.23 | 151.01 | 153.89 | 3,931,730 | +1.59(+1.05%) |
Oct 16, 2023 | 151.88 | 152.92 | 150.72 | 152.30 | 2,594,672 | +1.69(+1.12%) |
Oct 13, 2023 | 152.43 | 153.64 | 149.95 | 150.61 | 2,961,376 | -0.18(-0.12%) |
Oct 12, 2023 | 152.01 | 152.23 | 149.63 | 150.79 | 2,384,991 | -0.23(-0.15%) |
Oct 11, 2023 | 150.94 | 152.32 | 149.28 | 151.02 | 1,731,968 | +0.58(+0.38%) |
Oct 10, 2023 | 149.02 | 151.24 | 148.52 | 150.44 | 2,922,854 | +2.10(+1.42%) |
Oct 09, 2023 | 147.12 | 148.97 | 146.94 | 148.34 | 2,286,821 | -0.50(-0.33%) |
Oct 06, 2023 | 146.24 | 149.87 | 145.67 | 148.84 | 3,215,098 | +2.22(+1.52%) |
Oct 05, 2023 | 145.11 | 147.06 | 144.30 | 146.62 | 2,714,699 | +1.06(+0.73%) |
Oct 04, 2023 | 144.84 | 145.85 | 143.35 | 145.56 | 3,502,309 | +1.57(+1.09%) |
Oct 03, 2023 | 147.42 | 148.09 | 143.26 | 143.99 | 4,214,674 | -4.40(-2.96%) |
Oct 02, 2023 | 147.34 | 148.81 | 146.99 | 148.39 | 2,677,326 | +0.29(+0.19%) |
Sep 29, 2023 | 150.34 | 150.58 | 147.59 | 148.10 | 3,605,895 | -1.03(-0.69%) |
Sep 28, 2023 | 148.68 | 149.78 | 147.93 | 149.13 | 3,515,482 | +0.33(+0.22%) |
Sep 27, 2023 | 150.39 | 150.39 | 147.88 | 148.81 | 3,732,777 | -1.21(-0.81%) |
Sep 26, 2023 | 150.64 | 151.84 | 149.06 | 150.02 | 2,349,270 | -2.09(-1.38%) |
Sep 25, 2023 | 151.10 | 152.19 | 150.68 | 152.11 | 2,452,279 | +0.15(+0.10%) |
Sep 22, 2023 | 153.87 | 153.91 | 151.80 | 151.96 | 2,398,187 | -1.62(-1.05%) |
Sep 21, 2023 | 154.69 | 155.72 | 153.31 | 153.58 | 2,732,139 | -2.50(-1.60%) |
Sep 20, 2023 | 158.83 | 159.03 | 155.74 | 156.08 | 1,984,195 | -2.11(-1.33%) |
Sep 19, 2023 | 157.89 | 158.70 | 157.29 | 158.19 | 2,247,126 | -0.28(-0.18%) |
Sep 18, 2023 | 162.59 | 162.75 | 158.19 | 158.47 | 2,431,202 | -4.09(-2.52%) |
Sep 15, 2023 | 160.85 | 163.13 | 160.63 | 162.56 | 7,327,121 | +1.96(+1.22%) |
Sep 14, 2023 | 159.40 | 160.78 | 158.83 | 160.60 | 3,233,555 | +2.62(+1.66%) |
Sep 13, 2023 | 158.18 | 159.53 | 157.46 | 157.98 | 2,998,713 | +0.64(+0.40%) |
Sep 12, 2023 | 156.50 | 158.55 | 156.30 | 157.34 | 2,678,667 | +0.66(+0.42%) |
Sep 11, 2023 | 157.21 | 158.00 | 156.25 | 156.68 | 2,632,298 | +0.40(+0.25%) |
Sep 08, 2023 | 155.87 | 156.64 | 155.57 | 156.28 | 1,945,816 | +0.65(+0.41%) |
Sep 07, 2023 | 156.11 | 156.48 | 154.93 | 155.64 | 2,636,224 | -1.21(-0.77%) |
Sep 06, 2023 | 157.91 | 158.67 | 155.72 | 156.85 | 2,970,949 | -1.98(-1.25%) |
Sep 05, 2023 | 158.94 | 160.68 | 158.19 | 158.83 | 4,181,186 | +0.38(+0.24%) |
Sep 01, 2023 | 157.91 | 158.99 | 157.55 | 158.46 | 2,211,803 | +1.62(+1.03%) |
Aug 31, 2023 | 159.49 | 159.76 | 156.58 | 156.84 | 3,680,169 | -2.16(-1.36%) |
Aug 30, 2023 | 159.10 | 160.68 | 158.95 | 159.00 | 3,062,311 | -0.07(-0.04%) |
Aug 29, 2023 | 157.73 | 159.62 | 157.15 | 159.07 | 2,191,722 | +1.04(+0.66%) |
Aug 28, 2023 | 157.82 | 159.74 | 157.64 | 158.03 | 2,527,938 | +0.86(+0.55%) |
Aug 25, 2023 | 157.28 | 158.47 | 156.18 | 157.16 | 2,991,047 | +0.53(+0.34%) |
Aug 24, 2023 | 157.85 | 160.24 | 156.59 | 156.64 | 2,486,230 | -1.64(-1.03%) |
Aug 23, 2023 | 158.17 | 158.91 | 157.54 | 158.28 | 2,057,309 | +0.36(+0.23%) |
Aug 22, 2023 | 159.59 | 160.08 | 157.45 | 157.92 | 2,272,656 | -1.79(-1.12%) |
Aug 21, 2023 | 159.71 | 160.47 | 158.91 | 159.71 | 2,085,833 | +0.65(+0.41%) |
Aug 18, 2023 | 158.07 | 159.63 | 157.78 | 159.06 | 2,155,387 | -0.35(-0.22%) |
Aug 17, 2023 | 160.73 | 161.42 | 159.21 | 159.41 | 2,491,245 | -0.18(-0.11%) |
Aug 16, 2023 | 160.09 | 161.77 | 159.47 | 159.59 | 2,008,297 | -1.14(-0.71%) |
Aug 15, 2023 | 163.19 | 163.61 | 160.52 | 160.73 | 2,465,451 | -4.14(-2.51%) |
Aug 14, 2023 | 163.13 | 165.27 | 162.57 | 164.87 | 1,841,680 | +0.80(+0.49%) |
Aug 11, 2023 | 161.48 | 164.57 | 161.41 | 164.06 | 2,118,127 | +1.72(+1.06%) |
Aug 10, 2023 | 163.51 | 165.28 | 161.53 | 162.35 | 2,573,236 | -0.28(-0.17%) |
Aug 09, 2023 | 164.73 | 165.08 | 162.31 | 162.62 | 2,463,162 | -2.03(-1.24%) |
Aug 08, 2023 | 163.70 | 164.78 | 162.39 | 164.66 | 2,118,438 | -1.08(-0.65%) |
Aug 07, 2023 | 165.63 | 166.11 | 164.93 | 165.74 | 2,041,930 | +1.54(+0.94%) |
Aug 04, 2023 | 165.31 | 166.87 | 163.85 | 164.20 | 2,273,157 | -0.99(-0.60%) |
Aug 03, 2023 | 164.63 | 165.44 | 163.82 | 165.19 | 1,722,602 | -0.34(-0.20%) |
Aug 02, 2023 | 166.06 | 166.53 | 164.83 | 165.53 | 2,252,844 | -2.88(-1.71%) |