Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 145.26 | 146.25 | 144.38 | 146.05 | 7,695,622 | +1.29(+0.89%) |
Oct 30, 2023 | 143.84 | 144.97 | 143.75 | 144.76 | 8,333,999 | +1.41(+0.98%) |
Oct 27, 2023 | 146.20 | 146.37 | 142.72 | 143.35 | 11,564,071 | -3.35(-2.28%) |
Oct 26, 2023 | 149.63 | 149.63 | 146.58 | 146.70 | 7,730,316 | -2.53(-1.70%) |
Oct 25, 2023 | 148.91 | 149.82 | 147.91 | 149.23 | 5,972,252 | +0.34(+0.22%) |
Oct 24, 2023 | 148.43 | 149.62 | 147.81 | 148.90 | 6,251,647 | -0.16(-0.11%) |
Oct 23, 2023 | 150.50 | 151.13 | 148.88 | 149.06 | 5,965,683 | -1.58(-1.05%) |
Oct 20, 2023 | 150.38 | 151.50 | 149.98 | 150.64 | 7,319,884 | +0.67(+0.45%) |
Oct 19, 2023 | 149.33 | 150.75 | 147.84 | 149.97 | 7,854,395 | -0.40(-0.27%) |
Oct 18, 2023 | 153.01 | 153.54 | 149.71 | 150.38 | 9,239,718 | -3.31(-2.15%) |
Oct 17, 2023 | 153.57 | 156.50 | 152.22 | 153.68 | 12,435,434 | -1.42(-0.91%) |
Oct 16, 2023 | 155.39 | 155.81 | 154.42 | 155.10 | 6,505,350 | +0.67(+0.43%) |
Oct 13, 2023 | 154.31 | 154.93 | 153.64 | 154.43 | 5,444,307 | +0.51(+0.33%) |
Oct 12, 2023 | 153.52 | 154.15 | 152.68 | 153.92 | 5,883,070 | +0.15(+0.10%) |
Oct 11, 2023 | 156.02 | 156.60 | 153.63 | 153.77 | 7,031,315 | -2.15(-1.38%) |
Oct 10, 2023 | 155.94 | 156.81 | 155.47 | 155.92 | 5,356,063 | -0.18(-0.11%) |
Oct 09, 2023 | 154.76 | 156.43 | 154.67 | 156.09 | 4,483,320 | +0.89(+0.57%) |
Oct 06, 2023 | 154.66 | 155.86 | 154.18 | 155.21 | 5,893,102 | +0.49(+0.32%) |
Oct 05, 2023 | 153.86 | 155.60 | 153.66 | 154.72 | 6,089,462 | +1.59(+1.04%) |
Oct 04, 2023 | 153.17 | 153.53 | 152.19 | 153.12 | 5,032,905 | +0.18(+0.12%) |
Oct 03, 2023 | 152.29 | 153.10 | 151.52 | 152.94 | 5,830,808 | +0.19(+0.12%) |
Oct 02, 2023 | 153.02 | 153.02 | 150.96 | 152.76 | 7,374,024 | -0.59(-0.38%) |
Sep 29, 2023 | 154.94 | 155.17 | 152.95 | 153.35 | 7,813,444 | -1.11(-0.72%) |
Sep 28, 2023 | 155.07 | 155.52 | 153.81 | 154.46 | 7,984,712 | -0.23(-0.15%) |
Sep 27, 2023 | 156.13 | 156.31 | 152.86 | 154.69 | 10,372,792 | -1.88(-1.20%) |
Sep 26, 2023 | 157.35 | 157.61 | 156.41 | 156.57 | 4,981,664 | -1.22(-0.77%) |
Sep 25, 2023 | 157.60 | 157.89 | 156.28 | 157.79 | 6,827,857 | -0.24(-0.15%) |
Sep 22, 2023 | 158.81 | 158.91 | 157.78 | 158.03 | 5,055,309 | -1.14(-0.72%) |
Sep 21, 2023 | 160.06 | 160.98 | 159.10 | 159.17 | 4,621,800 | -1.23(-0.77%) |
Sep 20, 2023 | 159.69 | 161.01 | 159.17 | 160.40 | 3,897,657 | +0.70(+0.44%) |
Sep 19, 2023 | 159.75 | 160.34 | 158.89 | 159.70 | 5,637,781 | -0.27(-0.17%) |
Sep 18, 2023 | 159.62 | 160.63 | 158.27 | 159.97 | 5,879,801 | +1.00(+0.63%) |
Sep 15, 2023 | 161.45 | 162.28 | 158.72 | 158.96 | 13,601,856 | -2.25(-1.40%) |
Sep 14, 2023 | 162.14 | 162.72 | 160.92 | 161.22 | 7,880,057 | -0.25(-0.15%) |
Sep 13, 2023 | 161.24 | 162.41 | 160.49 | 161.46 | 7,513,172 | +0.40(+0.25%) |
Sep 12, 2023 | 159.72 | 161.40 | 159.04 | 161.06 | 6,141,354 | +0.91(+0.57%) |
Sep 11, 2023 | 158.58 | 160.18 | 157.98 | 160.15 | 6,407,623 | +2.07(+1.31%) |
Sep 08, 2023 | 157.13 | 158.20 | 156.74 | 158.08 | 7,067,213 | +0.52(+0.33%) |
Sep 07, 2023 | 156.69 | 158.58 | 156.53 | 157.56 | 10,087,263 | +1.99(+1.28%) |
Sep 06, 2023 | 157.38 | 157.53 | 154.92 | 155.57 | 9,906,281 | -2.63(-1.66%) |
Sep 05, 2023 | 158.08 | 159.47 | 157.81 | 158.20 | 9,160,852 | +0.20(+0.12%) |
Sep 01, 2023 | 158.93 | 159.97 | 157.55 | 158.00 | 8,744,972 | -1.18(-0.74%) |
Aug 31, 2023 | 160.85 | 161.05 | 158.79 | 159.19 | 15,585,386 | -2.02(-1.25%) |
Aug 30, 2023 | 162.56 | 163.27 | 161.16 | 161.21 | 10,094,538 | -0.57(-0.35%) |
Aug 29, 2023 | 162.33 | 163.12 | 160.26 | 161.78 | 12,399,507 | +0.02(+0.01%) |
Aug 28, 2023 | 162.46 | 163.65 | 160.65 | 161.76 | 18,746,932 | -1.93(-1.18%) |
Aug 25, 2023 | 161.77 | 165.19 | 161.53 | 163.69 | 18,470,334 | +2.31(+1.43%) |
Aug 24, 2023 | 160.34 | 162.92 | 160.17 | 161.37 | 72,798,888 | +0.55(+0.34%) |
Aug 23, 2023 | 162.16 | 162.75 | 159.79 | 160.82 | 123,997,712 | -1.46(-0.90%) |
Aug 22, 2023 | 163.10 | 164.06 | 161.69 | 162.28 | 58,144,492 | -1.30(-0.79%) |
Aug 21, 2023 | 165.87 | 166.03 | 162.22 | 163.58 | 156,834,912 | -5.02(-2.98%) |
Aug 18, 2023 | 169.27 | 170.07 | 167.45 | 168.61 | 51,506,128 | -1.49(-0.87%) |
Aug 17, 2023 | 168.97 | 171.44 | 168.87 | 170.09 | 74,327,512 | +1.58(+0.94%) |
Aug 16, 2023 | 168.65 | 170.80 | 168.25 | 168.51 | 89,199,176 | -0.54(-0.32%) |
Aug 15, 2023 | 168.91 | 170.63 | 168.26 | 169.05 | 91,065,952 | -0.49(-0.29%) |
Aug 14, 2023 | 169.61 | 171.65 | 167.88 | 169.53 | 71,267,808 | -0.40(-0.24%) |
Aug 11, 2023 | 168.60 | 170.03 | 167.76 | 169.94 | 46,966,800 | +1.64(+0.98%) |
Aug 10, 2023 | 170.08 | 172.01 | 167.78 | 168.29 | 49,343,812 | -0.88(-0.52%) |
Aug 09, 2023 | 169.10 | 170.33 | 168.18 | 169.17 | 44,226,408 | -0.11(-0.06%) |
Aug 08, 2023 | 169.09 | 169.64 | 167.53 | 169.28 | 28,838,948 | +0.08(+0.05%) |
Aug 07, 2023 | 165.67 | 169.44 | 165.55 | 169.20 | 18,144,962 | +3.97(+2.40%) |
Aug 04, 2023 | 166.50 | 168.79 | 164.11 | 165.23 | 24,063,264 | -1.56(-0.94%) |
Aug 03, 2023 | 166.12 | 167.46 | 165.85 | 166.80 | 17,826,456 | +0.71(+0.43%) |
Aug 02, 2023 | 165.05 | 167.38 | 165.05 | 166.08 | 14,934,618 | +1.00(+0.60%) |