Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 149.34 | 150.46 | 147.26 | 149.58 | 784,582 | +2.01(+1.36%) |
Oct 30, 2023 | 145.74 | 148.14 | 144.34 | 147.57 | 802,169 | +2.39(+1.65%) |
Oct 27, 2023 | 144.33 | 147.03 | 144.15 | 145.18 | 814,546 | +1.58(+1.10%) |
Oct 26, 2023 | 151.03 | 151.81 | 142.49 | 143.59 | 1,477,037 | -8.50(-5.59%) |
Oct 25, 2023 | 154.40 | 154.87 | 152.05 | 152.10 | 583,043 | -3.52(-2.26%) |
Oct 24, 2023 | 156.31 | 157.26 | 153.76 | 155.62 | 609,901 | -0.15(-0.10%) |
Oct 23, 2023 | 155.03 | 157.60 | 154.33 | 155.77 | 600,286 | -0.67(-0.43%) |
Oct 20, 2023 | 157.09 | 157.74 | 155.44 | 156.44 | 634,406 | -0.86(-0.54%) |
Oct 19, 2023 | 159.09 | 160.89 | 156.40 | 157.29 | 711,409 | -1.43(-0.90%) |
Oct 18, 2023 | 161.41 | 161.41 | 157.13 | 158.73 | 1,091,536 | -3.10(-1.92%) |
Oct 17, 2023 | 159.88 | 162.35 | 159.88 | 161.82 | 789,918 | +1.17(+0.73%) |
Oct 16, 2023 | 161.08 | 162.82 | 159.87 | 160.66 | 827,563 | +0.75(+0.47%) |
Oct 13, 2023 | 161.60 | 162.38 | 159.35 | 159.90 | 969,682 | -1.04(-0.65%) |
Oct 12, 2023 | 160.45 | 161.70 | 159.64 | 160.94 | 1,125,951 | +0.14(+0.09%) |
Oct 11, 2023 | 157.77 | 161.46 | 157.76 | 160.81 | 950,411 | +3.15(+2.00%) |
Oct 10, 2023 | 157.11 | 159.47 | 156.49 | 157.66 | 1,067,861 | -0.85(-0.54%) |
Oct 09, 2023 | 152.85 | 158.98 | 152.85 | 158.51 | 1,384,408 | +4.63(+3.01%) |
Oct 06, 2023 | 149.18 | 155.17 | 148.07 | 153.88 | 1,177,995 | +4.29(+2.87%) |
Oct 05, 2023 | 149.17 | 150.55 | 147.97 | 149.59 | 701,074 | -0.54(-0.36%) |
Oct 04, 2023 | 150.91 | 151.27 | 148.76 | 150.13 | 653,098 | +0.96(+0.64%) |
Oct 03, 2023 | 152.50 | 152.70 | 147.89 | 149.17 | 1,050,148 | -3.50(-2.29%) |
Oct 02, 2023 | 154.17 | 154.64 | 150.89 | 152.67 | 1,001,291 | -1.18(-0.77%) |
Sep 29, 2023 | 154.28 | 157.16 | 153.82 | 153.85 | 1,135,697 | +0.98(+0.64%) |
Sep 28, 2023 | 153.36 | 154.56 | 151.50 | 152.87 | 1,287,894 | -2.74(-1.76%) |
Sep 27, 2023 | 153.05 | 156.00 | 152.52 | 155.61 | 1,079,143 | +3.47(+2.28%) |
Sep 26, 2023 | 154.30 | 155.90 | 151.73 | 152.13 | 1,872,286 | -2.58(-1.67%) |
Sep 25, 2023 | 143.14 | 155.79 | 152.41 | 154.72 | 5,435,714 | +16.11(+11.62%) |
Sep 22, 2023 | 140.73 | 141.09 | 138.49 | 138.61 | 1,045,244 | -1.23(-0.88%) |
Sep 21, 2023 | 140.00 | 141.57 | 139.34 | 139.84 | 1,521,589 | -1.51(-1.06%) |
Sep 20, 2023 | 142.75 | 144.23 | 141.12 | 141.34 | 747,811 | -0.50(-0.36%) |
Sep 19, 2023 | 142.52 | 142.52 | 139.97 | 141.85 | 1,220,539 | -1.11(-0.78%) |
Sep 18, 2023 | 141.79 | 143.94 | 141.31 | 142.96 | 1,306,778 | +0.41(+0.28%) |
Sep 15, 2023 | 142.57 | 143.26 | 140.72 | 142.55 | 1,821,435 | -1.13(-0.79%) |
Sep 14, 2023 | 140.40 | 143.87 | 139.69 | 143.68 | 978,312 | +2.64(+1.87%) |
Sep 13, 2023 | 137.96 | 141.10 | 137.96 | 141.03 | 1,037,893 | +3.37(+2.44%) |
Sep 12, 2023 | 141.81 | 142.30 | 137.02 | 137.67 | 804,940 | -4.12(-2.90%) |
Sep 11, 2023 | 142.30 | 143.00 | 140.85 | 141.79 | 701,222 | -0.43(-0.30%) |
Sep 08, 2023 | 139.37 | 142.38 | 139.37 | 142.21 | 1,009,439 | -0.34(-0.24%) |
Sep 07, 2023 | 139.38 | 143.00 | 138.79 | 142.55 | 1,137,411 | +3.17(+2.27%) |
Sep 06, 2023 | 141.12 | 143.17 | 138.89 | 139.38 | 946,479 | -3.14(-2.20%) |
Sep 05, 2023 | 141.79 | 143.35 | 140.21 | 142.52 | 1,072,675 | -0.52(-0.37%) |
Sep 01, 2023 | 141.11 | 143.39 | 140.98 | 143.04 | 592,958 | +3.26(+2.33%) |
Aug 31, 2023 | 141.01 | 141.71 | 139.42 | 139.79 | 845,342 | -1.18(-0.84%) |
Aug 30, 2023 | 139.99 | 142.29 | 139.99 | 140.97 | 755,750 | -0.01(-0.01%) |
Aug 29, 2023 | 140.89 | 143.53 | 140.06 | 140.98 | 849,036 | +0.53(+0.38%) |
Aug 28, 2023 | 140.16 | 141.09 | 138.66 | 140.44 | 795,693 | +1.38(+0.99%) |
Aug 25, 2023 | 138.24 | 140.62 | 136.66 | 139.06 | 1,538,796 | +0.92(+0.67%) |
Aug 24, 2023 | 142.54 | 144.83 | 138.09 | 138.14 | 2,072,328 | -2.45(-1.75%) |
Aug 23, 2023 | 130.19 | 140.83 | 129.16 | 140.60 | 4,047,970 | +16.70(+13.48%) |
Aug 22, 2023 | 127.13 | 127.13 | 123.63 | 123.90 | 1,665,515 | -3.64(-2.86%) |
Aug 21, 2023 | 132.12 | 132.58 | 127.07 | 127.54 | 1,859,789 | -5.53(-4.16%) |
Aug 18, 2023 | 129.28 | 133.27 | 129.28 | 133.08 | 1,178,410 | +2.78(+2.14%) |
Aug 17, 2023 | 131.31 | 132.02 | 130.25 | 130.29 | 1,723,534 | -1.08(-0.82%) |
Aug 16, 2023 | 130.90 | 132.96 | 130.55 | 131.37 | 1,151,095 | +0.19(+0.14%) |
Aug 15, 2023 | 130.47 | 131.68 | 128.24 | 131.19 | 1,319,041 | -0.68(-0.52%) |
Aug 14, 2023 | 132.13 | 132.46 | 129.85 | 131.87 | 1,205,290 | -0.92(-0.69%) |
Aug 11, 2023 | 133.62 | 134.39 | 132.26 | 132.79 | 914,180 | -1.48(-1.10%) |
Aug 10, 2023 | 137.36 | 138.84 | 133.25 | 134.26 | 1,037,226 | -1.56(-1.15%) |
Aug 09, 2023 | 138.43 | 138.43 | 135.48 | 135.83 | 537,509 | -2.35(-1.70%) |
Aug 08, 2023 | 136.17 | 138.34 | 135.89 | 138.17 | 720,111 | +0.01(+0.01%) |
Aug 07, 2023 | 138.71 | 139.04 | 137.73 | 138.16 | 644,513 | +0.22(+0.16%) |
Aug 04, 2023 | 141.03 | 141.31 | 137.32 | 137.95 | 762,393 | -2.53(-1.80%) |
Aug 03, 2023 | 136.99 | 141.32 | 135.19 | 140.48 | 986,057 | +3.68(+2.69%) |
Aug 02, 2023 | 135.87 | 137.12 | 134.27 | 136.80 | 623,201 | -0.28(-0.20%) |