Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 151.68 | 151.48 | 151.17 | 151.28 | 12,811 | +2.13(+1.43%) |
Oct 30, 2023 | 149.08 | 149.15 | 149.12 | 149.14 | 8,759 | -0.56(-0.38%) |
Oct 29, 2023 | 149.58 | 149.72 | 149.68 | 149.71 | 2,305 | +0.05(+0.03%) |
Oct 27, 2023 | 150.40 | 150.41 | 149.46 | 149.65 | 226,914 | -0.70(-0.47%) |
Oct 26, 2023 | 150.40 | 150.40 | 150.35 | 150.36 | 8,679 | +0.20(+0.13%) |
Oct 25, 2023 | 150.23 | 150.19 | 150.07 | 150.16 | 9,576 | +0.29(+0.19%) |
Oct 24, 2023 | 149.91 | 149.88 | 149.85 | 149.87 | 7,314 | +0.17(+0.11%) |
Oct 23, 2023 | 149.71 | 149.72 | 149.65 | 149.70 | 7,891 | -0.16(-0.11%) |
Oct 22, 2023 | 149.78 | 149.88 | 149.83 | 149.86 | 1,529 | +0.02(+0.01%) |
Oct 20, 2023 | 149.80 | 149.99 | 149.68 | 149.85 | 224,015 | +0.03(+0.02%) |
Oct 19, 2023 | 149.80 | 149.84 | 149.77 | 149.82 | 7,612 | -0.06(-0.04%) |
Oct 18, 2023 | 149.93 | 149.89 | 149.80 | 149.88 | 8,664 | +0.09(+0.06%) |
Oct 17, 2023 | 149.81 | 149.79 | 149.75 | 149.79 | 8,073 | +0.22(+0.15%) |
Oct 16, 2023 | 149.51 | 149.60 | 149.49 | 149.57 | 9,937 | -0.04(-0.03%) |
Oct 15, 2023 | 149.46 | 149.62 | 149.46 | 149.61 | 4,359 | +0.03(+0.02%) |
Oct 13, 2023 | 149.81 | 149.83 | 149.46 | 149.58 | 305,635 | -0.18(-0.12%) |
Oct 12, 2023 | 149.81 | 149.79 | 149.74 | 149.77 | 7,052 | +0.78(+0.52%) |
Oct 11, 2023 | 149.17 | 149.13 | 148.99 | 148.99 | 7,480 | +0.43(+0.29%) |
Oct 10, 2023 | 148.71 | 148.70 | 148.55 | 148.56 | 8,305 | +0.13(+0.09%) |
Oct 09, 2023 | 148.51 | 148.54 | 148.38 | 148.43 | 9,831 | -0.73(-0.49%) |
Oct 08, 2023 | 149.06 | 149.24 | 149.00 | 149.16 | 7,968 | -0.13(-0.09%) |
Oct 06, 2023 | 148.51 | 149.53 | 148.44 | 149.30 | 333,342 | +0.86(+0.58%) |
Oct 05, 2023 | 148.51 | 148.50 | 148.44 | 148.44 | 4,757 | -0.52(-0.35%) |
Oct 04, 2023 | 149.12 | 149.04 | 148.94 | 148.96 | 9,715 | -0.16(-0.11%) |
Oct 03, 2023 | 149.03 | 149.21 | 148.98 | 149.12 | 14,308 | -0.75(-0.50%) |
Oct 02, 2023 | 149.86 | 149.87 | 149.80 | 149.87 | 8,802 | +0.25(+0.17%) |
Oct 01, 2023 | 149.52 | 149.63 | 149.46 | 149.61 | 3,816 | +0.25(+0.17%) |
Sep 29, 2023 | 149.31 | 149.50 | 148.53 | 149.36 | 340,717 | +0.10(+0.06%) |
Sep 28, 2023 | 149.31 | 149.29 | 149.21 | 149.26 | 8,731 | -0.18(-0.12%) |
Sep 27, 2023 | 149.64 | 149.53 | 149.43 | 149.44 | 11,781 | +0.39(+0.26%) |
Sep 26, 2023 | 149.07 | 149.08 | 149.00 | 149.06 | 9,705 | +0.24(+0.16%) |
Sep 25, 2023 | 148.88 | 148.85 | 148.79 | 148.81 | 11,888 | +0.41(+0.28%) |
Sep 24, 2023 | 148.36 | 148.41 | 148.25 | 148.40 | 3,915 | +0.03(+0.02%) |
Sep 22, 2023 | 147.58 | 148.41 | 147.51 | 148.38 | 347,875 | +0.80(+0.54%) |
Sep 21, 2023 | 147.58 | 147.61 | 147.53 | 147.58 | 9,896 | -0.74(-0.50%) |
Sep 20, 2023 | 148.34 | 148.32 | 148.19 | 148.32 | 14,600 | +0.61(+0.41%) |
Sep 19, 2023 | 147.86 | 147.79 | 147.69 | 147.71 | 11,779 | +0.11(+0.08%) |
Sep 18, 2023 | 147.61 | 147.64 | 147.54 | 147.60 | 7,640 | -0.24(-0.16%) |
Sep 17, 2023 | 147.74 | 147.86 | 147.77 | 147.84 | 2,275 | -0.01(-0.00%) |
Sep 15, 2023 | 147.48 | 147.95 | 147.34 | 147.85 | 313,472 | +0.36(+0.25%) |
Sep 14, 2023 | 147.48 | 147.50 | 147.43 | 147.49 | 10,539 | +0.20(+0.13%) |
Sep 13, 2023 | 147.47 | 147.38 | 147.29 | 147.29 | 8,611 | +0.18(+0.13%) |
Sep 12, 2023 | 147.08 | 147.12 | 147.02 | 147.10 | 7,950 | +0.56(+0.38%) |
Sep 11, 2023 | 146.59 | 146.59 | 146.47 | 146.54 | 10,666 | -0.68(-0.46%) |
Sep 10, 2023 | 146.92 | 147.27 | 146.81 | 147.22 | 6,687 | -0.59(-0.40%) |
Sep 08, 2023 | 147.30 | 147.87 | 146.59 | 147.82 | 324,831 | +0.51(+0.35%) |
Sep 07, 2023 | 147.30 | 147.31 | 147.23 | 147.31 | 7,839 | -0.37(-0.25%) |
Sep 06, 2023 | 147.66 | 147.68 | 147.57 | 147.68 | 9,480 | +0.21(+0.14%) |
Sep 05, 2023 | 147.72 | 147.70 | 147.40 | 147.46 | 8,934 | +0.97(+0.66%) |
Sep 04, 2023 | 146.48 | 146.52 | 146.46 | 146.49 | 6,487 | +0.40(+0.27%) |
Sep 03, 2023 | 146.22 | 146.25 | 146.07 | 146.09 | 2,130 | -0.14(-0.10%) |
Sep 01, 2023 | 145.54 | 146.29 | 144.45 | 146.24 | 354,082 | +0.74(+0.51%) |
Aug 31, 2023 | 145.54 | 145.57 | 145.47 | 145.50 | 19,360 | -0.49(-0.33%) |
Aug 30, 2023 | 146.24 | 146.19 | 145.95 | 145.99 | 11,250 | +0.12(+0.08%) |
Aug 29, 2023 | 145.88 | 145.93 | 145.78 | 145.87 | 10,350 | -0.53(-0.36%) |
Aug 28, 2023 | 146.54 | 146.54 | 146.40 | 146.40 | 8,820 | -0.14(-0.09%) |
Aug 27, 2023 | 146.44 | 146.61 | 146.41 | 146.53 | 2,800 | +0.11(+0.07%) |
Aug 25, 2023 | 145.84 | 146.63 | 145.73 | 146.43 | 177,187 | +0.44(+0.30%) |
Aug 24, 2023 | 145.84 | 146.01 | 145.83 | 145.99 | 5,727 | +1.32(+0.91%) |
Aug 23, 2023 | 144.85 | 144.82 | 144.64 | 144.66 | 4,941 | -1.13(-0.78%) |
Aug 22, 2023 | 145.88 | 145.88 | 145.78 | 145.79 | 4,302 | -0.44(-0.30%) |
Aug 21, 2023 | 146.22 | 146.23 | 146.14 | 146.23 | 3,917 | +0.90(+0.62%) |
Aug 20, 2023 | 145.27 | 145.43 | 145.28 | 145.33 | 3,019 | -0.07(-0.05%) |
Aug 18, 2023 | 145.84 | 145.84 | 144.93 | 145.40 | 377,498 | -0.21(-0.15%) |
Aug 17, 2023 | 145.84 | 145.84 | 145.58 | 145.62 | 11,401 | -0.68(-0.47%) |
Aug 16, 2023 | 146.35 | 146.32 | 146.24 | 146.30 | 10,616 | +0.66(+0.46%) |
Aug 15, 2023 | 145.57 | 145.65 | 145.53 | 145.63 | 11,750 | +0.15(+0.11%) |
Aug 14, 2023 | 145.56 | 145.55 | 145.47 | 145.48 | 9,456 | +0.59(+0.41%) |
Aug 13, 2023 | 144.74 | 144.99 | 144.88 | 144.89 | 4,549 | -0.07(-0.05%) |
Aug 11, 2023 | 144.75 | 145.00 | 144.43 | 144.96 | 362,621 | +0.16(+0.11%) |
Aug 10, 2023 | 144.75 | 144.85 | 144.71 | 144.80 | 11,562 | +1.15(+0.80%) |
Aug 09, 2023 | 143.73 | 143.69 | 143.63 | 143.65 | 9,572 | +0.42(+0.29%) |
Aug 08, 2023 | 143.38 | 143.38 | 143.21 | 143.23 | 12,766 | +0.79(+0.55%) |
Aug 07, 2023 | 142.48 | 142.49 | 142.41 | 142.44 | 10,574 | +0.54(+0.38%) |
Aug 06, 2023 | 141.78 | 141.93 | 141.72 | 141.90 | 5,620 | +0.15(+0.11%) |
Aug 04, 2023 | 142.53 | 142.88 | 141.56 | 141.75 | 444,332 | -0.84(-0.59%) |
Aug 03, 2023 | 142.53 | 142.59 | 142.46 | 142.59 | 13,512 | -0.63(-0.44%) |
Aug 02, 2023 | 143.33 | 143.30 | 143.20 | 143.22 | 10,028 | +0.28(+0.20%) |