Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 143.01 | 143.99 | 142.14 | 143.79 | 7,816,712 | +1.27(+0.89%) |
Oct 30, 2023 | 141.61 | 142.72 | 141.52 | 142.52 | 8,465,134 | +1.39(+0.98%) |
Oct 27, 2023 | 143.94 | 144.10 | 140.50 | 141.13 | 11,746,031 | -3.30(-2.28%) |
Oct 26, 2023 | 147.31 | 147.31 | 144.31 | 144.43 | 7,851,952 | -2.49(-1.70%) |
Oct 25, 2023 | 146.60 | 147.50 | 145.62 | 146.92 | 6,066,225 | +0.33(+0.23%) |
Oct 24, 2023 | 146.13 | 147.30 | 145.53 | 146.59 | 6,350,016 | -0.16(-0.11%) |
Oct 23, 2023 | 148.17 | 148.79 | 146.57 | 146.75 | 6,059,553 | -1.56(-1.05%) |
Oct 20, 2023 | 148.06 | 149.15 | 147.66 | 148.31 | 7,435,062 | +0.66(+0.45%) |
Oct 19, 2023 | 147.02 | 148.41 | 145.54 | 147.65 | 7,977,983 | -0.40(-0.27%) |
Oct 18, 2023 | 150.64 | 151.17 | 147.39 | 148.04 | 9,385,104 | -3.26(-2.15%) |
Oct 17, 2023 | 151.20 | 154.07 | 149.87 | 151.30 | 12,631,105 | -1.40(-0.91%) |
Oct 16, 2023 | 152.98 | 153.40 | 152.03 | 152.70 | 6,607,711 | +0.66(+0.43%) |
Oct 13, 2023 | 151.92 | 152.53 | 151.26 | 152.04 | 5,529,973 | +0.50(+0.33%) |
Oct 12, 2023 | 151.14 | 151.76 | 150.31 | 151.53 | 5,975,640 | +0.15(+0.10%) |
Oct 11, 2023 | 153.60 | 154.17 | 151.25 | 151.39 | 7,141,952 | -2.11(-1.38%) |
Oct 10, 2023 | 153.52 | 154.38 | 153.06 | 153.50 | 5,440,340 | -0.17(-0.11%) |
Oct 09, 2023 | 152.36 | 154.01 | 152.27 | 153.68 | 4,553,865 | +0.87(+0.57%) |
Oct 06, 2023 | 152.26 | 153.44 | 151.79 | 152.81 | 5,985,829 | +0.49(+0.32%) |
Oct 05, 2023 | 151.48 | 153.19 | 151.28 | 152.32 | 6,185,279 | +1.57(+1.04%) |
Oct 04, 2023 | 150.80 | 151.15 | 149.83 | 150.75 | 5,112,097 | +0.18(+0.12%) |
Oct 03, 2023 | 149.94 | 150.73 | 149.17 | 150.57 | 5,922,556 | +0.18(+0.12%) |
Oct 02, 2023 | 150.65 | 150.65 | 148.62 | 150.39 | 7,490,053 | -0.58(-0.39%) |
Sep 29, 2023 | 152.54 | 152.77 | 150.59 | 150.97 | 7,936,388 | -1.09(-0.72%) |
Sep 28, 2023 | 152.67 | 153.12 | 151.43 | 152.07 | 8,110,350 | -0.22(-0.15%) |
Sep 27, 2023 | 153.72 | 153.89 | 150.49 | 152.29 | 10,536,007 | -1.85(-1.20%) |
Sep 26, 2023 | 154.91 | 155.17 | 153.99 | 154.14 | 5,060,051 | -1.20(-0.77%) |
Sep 25, 2023 | 155.16 | 155.44 | 153.86 | 155.34 | 6,935,293 | -0.23(-0.15%) |
Sep 22, 2023 | 156.35 | 156.45 | 155.34 | 155.58 | 5,134,854 | -1.12(-0.72%) |
Sep 21, 2023 | 157.58 | 158.49 | 156.63 | 156.70 | 4,694,524 | -1.21(-0.77%) |
Sep 20, 2023 | 157.22 | 158.52 | 156.70 | 157.91 | 3,958,986 | +0.69(+0.44%) |
Sep 19, 2023 | 157.27 | 157.85 | 156.43 | 157.22 | 5,726,491 | -0.26(-0.17%) |
Sep 18, 2023 | 157.15 | 158.14 | 155.82 | 157.49 | 5,972,319 | +0.99(+0.63%) |
Sep 15, 2023 | 158.95 | 159.76 | 156.26 | 156.50 | 13,815,880 | -2.22(-1.40%) |
Sep 14, 2023 | 159.63 | 160.20 | 158.43 | 158.72 | 8,004,049 | -0.24(-0.15%) |
Sep 13, 2023 | 158.74 | 159.89 | 158.00 | 158.96 | 7,631,392 | +0.40(+0.25%) |
Sep 12, 2023 | 157.24 | 158.90 | 156.57 | 158.56 | 6,237,988 | +0.89(+0.57%) |
Sep 11, 2023 | 156.12 | 157.70 | 155.53 | 157.67 | 6,508,446 | +2.04(+1.31%) |
Sep 08, 2023 | 154.69 | 155.75 | 154.31 | 155.63 | 7,178,415 | +0.51(+0.33%) |
Sep 07, 2023 | 154.26 | 156.12 | 154.10 | 155.12 | 10,245,986 | +1.96(+1.28%) |
Sep 06, 2023 | 154.94 | 155.09 | 152.52 | 153.16 | 10,062,155 | -2.59(-1.66%) |
Sep 05, 2023 | 155.63 | 157.00 | 155.36 | 155.75 | 9,304,997 | +0.19(+0.12%) |
Sep 01, 2023 | 156.47 | 157.50 | 155.11 | 155.56 | 8,882,574 | -1.16(-0.74%) |
Aug 31, 2023 | 158.36 | 158.55 | 156.33 | 156.72 | 15,830,621 | -1.99(-1.25%) |
Aug 30, 2023 | 160.05 | 160.74 | 158.66 | 158.71 | 10,253,374 | -0.56(-0.35%) |
Aug 29, 2023 | 159.81 | 160.60 | 157.78 | 159.27 | 12,594,613 | +0.02(+0.01%) |
Aug 28, 2023 | 159.94 | 161.11 | 158.16 | 159.25 | 19,041,912 | -1.90(-1.18%) |
Aug 25, 2023 | 159.26 | 162.63 | 159.03 | 161.15 | 18,760,964 | +2.28(+1.43%) |
Aug 24, 2023 | 157.85 | 160.39 | 157.69 | 158.87 | 73,944,376 | +0.54(+0.34%) |
Aug 23, 2023 | 159.65 | 160.23 | 157.31 | 158.33 | 125,948,816 | -1.43(-0.90%) |
Aug 22, 2023 | 160.58 | 161.52 | 159.18 | 159.77 | 59,059,392 | -1.28(-0.79%) |
Aug 21, 2023 | 163.30 | 163.45 | 159.71 | 161.05 | 159,302,688 | -4.95(-2.98%) |
Aug 18, 2023 | 166.65 | 167.44 | 164.86 | 165.99 | 52,316,576 | -1.46(-0.87%) |
Aug 17, 2023 | 166.35 | 168.78 | 166.25 | 167.46 | 75,497,048 | +1.56(+0.94%) |
Aug 16, 2023 | 166.03 | 168.15 | 165.65 | 165.90 | 90,602,720 | -0.53(-0.32%) |
Aug 15, 2023 | 166.29 | 167.99 | 165.66 | 166.43 | 92,498,872 | -0.48(-0.29%) |
Aug 14, 2023 | 166.99 | 168.99 | 165.28 | 166.91 | 72,389,200 | -0.40(-0.24%) |
Aug 11, 2023 | 165.98 | 167.40 | 165.16 | 167.30 | 47,705,820 | +1.62(+0.98%) |
Aug 10, 2023 | 167.45 | 169.34 | 165.18 | 165.69 | 50,120,232 | -0.87(-0.52%) |
Aug 09, 2023 | 166.49 | 167.69 | 165.57 | 166.55 | 44,922,312 | -0.11(-0.06%) |
Aug 08, 2023 | 166.47 | 167.01 | 164.94 | 166.66 | 29,292,726 | +0.08(+0.05%) |
Aug 07, 2023 | 163.11 | 166.81 | 162.98 | 166.58 | 18,430,472 | +3.91(+2.40%) |
Aug 04, 2023 | 163.93 | 166.18 | 161.57 | 162.67 | 24,441,898 | -1.54(-0.94%) |
Aug 03, 2023 | 163.55 | 164.87 | 163.28 | 164.21 | 18,106,954 | +0.70(+0.43%) |
Aug 02, 2023 | 162.49 | 164.79 | 162.49 | 163.51 | 15,169,614 | +0.98(+0.60%) |