Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 140.37 | 143.03 | 140.12 | 142.67 | 4,005,272 | +2.27(+1.62%) |
Oct 30, 2023 | 140.15 | 141.09 | 138.31 | 140.40 | 4,870,829 | +1.56(+1.12%) |
Oct 27, 2023 | 141.75 | 142.20 | 138.04 | 138.84 | 5,475,262 | -2.84(-2.00%) |
Oct 26, 2023 | 138.28 | 142.11 | 137.27 | 141.68 | 7,317,942 | +1.86(+1.33%) |
Oct 25, 2023 | 142.04 | 142.12 | 136.55 | 139.82 | 9,355,348 | -0.08(-0.06%) |
Oct 24, 2023 | 137.89 | 140.13 | 137.55 | 139.90 | 5,086,730 | +3.30(+2.42%) |
Oct 23, 2023 | 135.78 | 137.91 | 135.78 | 136.60 | 3,381,192 | +0.74(+0.55%) |
Oct 20, 2023 | 137.26 | 137.73 | 135.72 | 135.85 | 5,772,691 | -0.84(-0.62%) |
Oct 19, 2023 | 138.70 | 138.92 | 136.61 | 136.70 | 6,788,205 | -1.84(-1.32%) |
Oct 18, 2023 | 141.27 | 141.46 | 138.42 | 138.53 | 5,509,684 | -3.05(-2.16%) |
Oct 17, 2023 | 142.14 | 142.96 | 140.31 | 141.59 | 3,694,514 | -0.47(-0.33%) |
Oct 16, 2023 | 141.69 | 142.49 | 140.88 | 142.05 | 3,034,419 | +1.56(+1.11%) |
Oct 13, 2023 | 140.56 | 141.24 | 139.35 | 140.50 | 3,207,947 | +0.53(+0.38%) |
Oct 12, 2023 | 142.37 | 142.70 | 138.58 | 139.97 | 4,160,351 | -1.96(-1.38%) |
Oct 11, 2023 | 141.06 | 142.34 | 140.53 | 141.93 | 3,783,885 | +0.70(+0.50%) |
Oct 10, 2023 | 139.07 | 141.29 | 138.96 | 141.23 | 3,794,110 | +2.25(+1.62%) |
Oct 09, 2023 | 138.11 | 139.53 | 137.56 | 138.98 | 3,832,268 | +1.10(+0.80%) |
Oct 06, 2023 | 136.09 | 138.30 | 135.72 | 137.88 | 4,911,899 | +1.59(+1.16%) |
Oct 05, 2023 | 137.04 | 137.40 | 135.71 | 136.29 | 3,716,855 | -0.62(-0.46%) |
Oct 04, 2023 | 135.30 | 137.27 | 134.69 | 136.91 | 3,589,134 | +1.62(+1.19%) |
Oct 03, 2023 | 137.61 | 137.61 | 135.08 | 135.30 | 4,505,280 | -2.88(-2.08%) |
Oct 02, 2023 | 138.76 | 139.32 | 137.39 | 138.17 | 2,959,079 | -0.71(-0.51%) |
Sep 29, 2023 | 138.51 | 139.72 | 138.40 | 138.89 | 2,836,362 | +0.35(+0.25%) |
Sep 28, 2023 | 139.07 | 139.59 | 138.06 | 138.54 | 2,815,275 | +0.00(+0.00%) |
Sep 27, 2023 | 139.15 | 139.67 | 137.48 | 138.54 | 3,425,337 | -0.75(-0.54%) |
Sep 26, 2023 | 138.85 | 140.11 | 138.47 | 139.29 | 4,699,997 | +0.45(+0.32%) |
Sep 25, 2023 | 137.58 | 138.88 | 137.90 | 138.85 | 3,943,363 | +0.65(+0.47%) |
Sep 22, 2023 | 138.15 | 139.13 | 138.14 | 138.19 | 3,202,336 | -0.63(-0.46%) |
Sep 21, 2023 | 140.75 | 141.88 | 138.78 | 138.83 | 4,333,478 | -2.06(-1.46%) |
Sep 20, 2023 | 141.59 | 141.86 | 140.25 | 140.89 | 3,425,029 | -0.40(-0.28%) |
Sep 19, 2023 | 139.83 | 141.32 | 139.04 | 141.29 | 5,297,185 | +1.65(+1.18%) |
Sep 18, 2023 | 142.05 | 142.30 | 139.46 | 139.64 | 4,034,290 | -1.11(-0.79%) |
Sep 15, 2023 | 142.78 | 143.73 | 140.28 | 140.75 | 19,707,832 | -1.18(-0.83%) |
Sep 14, 2023 | 140.58 | 142.93 | 140.00 | 141.93 | 7,251,427 | +1.61(+1.14%) |
Sep 13, 2023 | 139.28 | 140.96 | 138.63 | 140.33 | 5,472,420 | +1.38(+0.99%) |
Sep 12, 2023 | 139.30 | 139.44 | 137.72 | 138.95 | 4,903,211 | -0.15(-0.11%) |
Sep 11, 2023 | 137.16 | 140.09 | 136.90 | 139.10 | 5,315,948 | +2.61(+1.91%) |
Sep 08, 2023 | 136.75 | 138.22 | 135.63 | 136.49 | 4,309,494 | +0.35(+0.25%) |
Sep 07, 2023 | 133.73 | 138.80 | 133.38 | 136.14 | 8,533,059 | +3.12(+2.35%) |
Sep 06, 2023 | 135.91 | 137.83 | 131.30 | 133.02 | 10,602,083 | -2.74(-2.02%) |
Sep 05, 2023 | 136.19 | 137.64 | 135.36 | 135.75 | 3,913,832 | -0.44(-0.32%) |
Sep 01, 2023 | 135.92 | 136.52 | 135.11 | 136.19 | 3,065,205 | +1.07(+0.79%) |
Aug 31, 2023 | 136.56 | 136.94 | 134.86 | 135.12 | 6,682,890 | -1.13(-0.83%) |
Aug 30, 2023 | 136.28 | 136.69 | 135.59 | 136.25 | 3,211,779 | +0.65(+0.48%) |
Aug 29, 2023 | 134.38 | 135.93 | 133.90 | 135.60 | 3,531,587 | +1.55(+1.15%) |
Aug 28, 2023 | 133.19 | 134.19 | 132.93 | 134.06 | 4,008,168 | +1.81(+1.37%) |
Aug 25, 2023 | 131.74 | 132.85 | 130.38 | 132.24 | 5,780,545 | +0.03(+0.02%) |
Aug 24, 2023 | 133.87 | 135.15 | 132.12 | 132.21 | 6,251,843 | -2.99(-2.21%) |
Aug 23, 2023 | 135.09 | 135.68 | 134.63 | 135.20 | 3,294,963 | +1.16(+0.87%) |
Aug 22, 2023 | 133.91 | 134.22 | 133.10 | 134.04 | 3,266,988 | -0.39(-0.29%) |
Aug 21, 2023 | 134.68 | 135.47 | 133.61 | 134.43 | 4,175,728 | -0.58(-0.43%) |
Aug 18, 2023 | 135.20 | 136.23 | 134.50 | 135.01 | 3,662,872 | -0.23(-0.17%) |
Aug 17, 2023 | 137.51 | 137.98 | 135.04 | 135.24 | 3,949,098 | -1.87(-1.36%) |
Aug 16, 2023 | 137.78 | 138.52 | 137.07 | 137.10 | 2,778,605 | -0.33(-0.24%) |
Aug 15, 2023 | 137.56 | 138.44 | 137.03 | 137.43 | 2,686,834 | -0.91(-0.66%) |
Aug 14, 2023 | 137.80 | 138.73 | 137.01 | 138.34 | 3,143,984 | +1.15(+0.84%) |
Aug 11, 2023 | 135.94 | 137.42 | 135.88 | 137.19 | 2,921,251 | +0.61(+0.44%) |
Aug 10, 2023 | 137.50 | 138.28 | 136.44 | 136.59 | 2,513,760 | +0.02(+0.01%) |
Aug 09, 2023 | 135.10 | 137.21 | 134.95 | 136.57 | 4,143,091 | +1.44(+1.06%) |
Aug 08, 2023 | 135.36 | 136.43 | 135.06 | 135.13 | 3,269,679 | -0.39(-0.29%) |
Aug 07, 2023 | 134.34 | 136.04 | 133.89 | 135.52 | 3,584,135 | +2.03(+1.52%) |
Aug 04, 2023 | 134.66 | 135.34 | 133.34 | 133.48 | 3,282,997 | -0.76(-0.57%) |
Aug 03, 2023 | 134.36 | 134.84 | 133.59 | 134.25 | 2,776,740 | -0.41(-0.30%) |
Aug 02, 2023 | 136.16 | 136.16 | 134.15 | 134.65 | 4,850,438 | -1.47(-1.08%) |