Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 141.76 | 143.51 | 140.57 | 143.17 | 1,067,220 | +2.14(+1.52%) |
Oct 30, 2023 | 141.18 | 142.42 | 140.34 | 141.03 | 1,160,939 | +0.85(+0.60%) |
Oct 27, 2023 | 140.31 | 143.16 | 140.06 | 140.18 | 1,048,192 | +0.30(+0.21%) |
Oct 26, 2023 | 140.97 | 141.62 | 139.60 | 139.88 | 932,929 | -0.01(-0.01%) |
Oct 25, 2023 | 139.71 | 140.79 | 139.41 | 139.89 | 1,179,907 | +0.11(+0.08%) |
Oct 24, 2023 | 140.39 | 140.84 | 138.74 | 139.79 | 1,211,314 | +0.31(+0.22%) |
Oct 23, 2023 | 137.84 | 140.24 | 137.16 | 139.48 | 1,199,337 | +1.09(+0.79%) |
Oct 20, 2023 | 140.07 | 140.19 | 138.34 | 138.39 | 825,865 | -1.56(-1.12%) |
Oct 19, 2023 | 139.98 | 141.87 | 138.94 | 139.95 | 1,361,009 | +1.52(+1.09%) |
Oct 18, 2023 | 138.01 | 139.48 | 137.80 | 138.44 | 1,102,341 | -0.09(-0.06%) |
Oct 17, 2023 | 136.61 | 138.96 | 136.05 | 138.53 | 1,179,822 | +1.97(+1.44%) |
Oct 16, 2023 | 133.41 | 136.76 | 132.74 | 136.56 | 1,602,386 | +4.73(+3.59%) |
Oct 13, 2023 | 131.74 | 132.58 | 131.20 | 131.83 | 1,362,120 | -0.25(-0.19%) |
Oct 12, 2023 | 135.77 | 135.77 | 131.58 | 132.07 | 1,120,503 | -3.22(-2.38%) |
Oct 11, 2023 | 136.06 | 136.29 | 134.06 | 135.29 | 1,144,345 | -0.68(-0.50%) |
Oct 10, 2023 | 135.28 | 136.63 | 134.82 | 135.97 | 1,006,048 | +1.11(+0.82%) |
Oct 09, 2023 | 133.74 | 135.26 | 132.95 | 134.86 | 1,229,488 | +0.14(+0.10%) |
Oct 06, 2023 | 137.15 | 137.59 | 134.20 | 134.72 | 1,624,163 | -2.81(-2.05%) |
Oct 05, 2023 | 137.96 | 138.62 | 137.25 | 137.53 | 1,011,849 | -0.09(-0.06%) |
Oct 04, 2023 | 136.76 | 138.07 | 136.13 | 137.62 | 1,009,471 | +1.34(+0.98%) |
Oct 03, 2023 | 137.52 | 138.46 | 135.71 | 136.28 | 1,351,989 | -2.52(-1.81%) |
Oct 02, 2023 | 139.08 | 139.86 | 138.16 | 138.80 | 1,209,614 | -0.79(-0.57%) |
Sep 29, 2023 | 140.34 | 140.92 | 139.39 | 139.59 | 1,015,224 | +0.12(+0.08%) |
Sep 28, 2023 | 138.21 | 140.24 | 137.27 | 139.47 | 949,303 | +1.63(+1.18%) |
Sep 27, 2023 | 137.99 | 138.95 | 136.63 | 137.84 | 1,230,573 | +0.07(+0.05%) |
Sep 26, 2023 | 137.07 | 138.88 | 137.07 | 137.78 | 1,468,045 | +0.09(+0.06%) |
Sep 25, 2023 | 138.97 | 139.42 | 137.54 | 137.69 | 1,391,376 | -2.17(-1.55%) |
Sep 22, 2023 | 141.86 | 142.14 | 139.74 | 139.86 | 1,675,441 | -1.94(-1.37%) |
Sep 21, 2023 | 145.74 | 147.11 | 141.57 | 141.80 | 2,528,983 | -3.87(-2.66%) |
Sep 20, 2023 | 146.53 | 148.14 | 145.32 | 145.67 | 1,983,845 | -0.24(-0.17%) |
Sep 19, 2023 | 144.97 | 146.07 | 144.54 | 145.91 | 1,358,128 | +0.59(+0.41%) |
Sep 18, 2023 | 146.69 | 147.25 | 144.74 | 145.32 | 1,265,878 | -0.94(-0.64%) |
Sep 15, 2023 | 147.17 | 147.32 | 146.05 | 146.26 | 1,364,514 | -1.72(-1.16%) |
Sep 14, 2023 | 145.73 | 148.09 | 145.08 | 147.97 | 980,164 | +2.93(+2.02%) |
Sep 13, 2023 | 145.21 | 146.22 | 144.28 | 145.04 | 1,180,871 | -0.91(-0.62%) |
Sep 12, 2023 | 144.25 | 146.04 | 143.52 | 145.94 | 1,109,519 | +1.61(+1.11%) |
Sep 11, 2023 | 145.98 | 146.32 | 143.84 | 144.34 | 1,327,372 | -1.32(-0.90%) |
Sep 08, 2023 | 146.03 | 147.14 | 145.38 | 145.65 | 885,062 | -0.41(-0.28%) |
Sep 07, 2023 | 145.12 | 146.70 | 144.92 | 146.06 | 1,171,003 | +0.89(+0.61%) |
Sep 06, 2023 | 146.99 | 147.63 | 145.09 | 145.17 | 1,389,062 | -1.71(-1.16%) |
Sep 05, 2023 | 151.47 | 151.47 | 146.37 | 146.88 | 1,354,526 | -4.74(-3.12%) |
Sep 01, 2023 | 152.30 | 153.18 | 150.15 | 151.62 | 888,985 | +0.05(+0.03%) |
Aug 31, 2023 | 153.44 | 153.51 | 151.53 | 151.57 | 896,598 | -1.59(-1.04%) |
Aug 30, 2023 | 151.93 | 153.50 | 151.93 | 153.16 | 700,663 | +1.29(+0.85%) |
Aug 29, 2023 | 150.45 | 152.00 | 150.45 | 151.87 | 931,512 | +0.64(+0.43%) |
Aug 28, 2023 | 151.93 | 152.44 | 150.65 | 151.23 | 967,225 | -0.81(-0.53%) |
Aug 25, 2023 | 152.37 | 152.61 | 151.57 | 152.03 | 712,962 | +0.40(+0.26%) |
Aug 24, 2023 | 151.94 | 152.93 | 151.29 | 151.64 | 537,521 | -0.70(-0.46%) |
Aug 23, 2023 | 152.10 | 153.21 | 150.85 | 152.34 | 836,058 | +0.28(+0.19%) |
Aug 22, 2023 | 151.47 | 152.33 | 150.40 | 152.06 | 960,604 | +0.70(+0.46%) |
Aug 21, 2023 | 154.71 | 154.98 | 150.27 | 151.35 | 1,408,702 | -3.10(-2.01%) |
Aug 18, 2023 | 153.99 | 155.43 | 153.70 | 154.45 | 2,444,998 | -0.41(-0.26%) |
Aug 17, 2023 | 156.98 | 157.41 | 154.47 | 154.86 | 1,270,802 | -1.39(-0.89%) |
Aug 16, 2023 | 157.23 | 158.06 | 155.80 | 156.26 | 938,026 | -1.37(-0.87%) |
Aug 15, 2023 | 156.34 | 158.00 | 156.17 | 157.63 | 925,073 | +0.46(+0.29%) |
Aug 14, 2023 | 156.04 | 157.20 | 155.65 | 157.17 | 1,270,803 | +0.75(+0.48%) |
Aug 11, 2023 | 158.93 | 159.05 | 155.57 | 156.42 | 1,199,509 | -3.00(-1.88%) |
Aug 10, 2023 | 160.15 | 162.10 | 159.13 | 159.42 | 707,539 | -0.35(-0.22%) |
Aug 09, 2023 | 160.36 | 160.91 | 159.47 | 159.77 | 761,246 | -0.84(-0.52%) |
Aug 08, 2023 | 159.82 | 161.34 | 159.48 | 160.61 | 1,120,155 | +0.00(+0.00%) |
Aug 07, 2023 | 158.86 | 160.81 | 158.49 | 160.61 | 1,054,693 | +2.28(+1.44%) |
Aug 04, 2023 | 159.43 | 159.78 | 157.81 | 158.33 | 1,028,599 | -0.47(-0.29%) |
Aug 03, 2023 | 159.24 | 159.89 | 158.27 | 158.80 | 1,280,601 | -1.17(-0.73%) |
Aug 02, 2023 | 160.98 | 162.11 | 159.95 | 159.97 | 1,136,707 | -2.19(-1.35%) |