Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 147.57 | 148.35 | 146.76 | 148.13 | 6,848,732 | +0.76(+0.52%) |
Oct 30, 2023 | 146.03 | 147.66 | 145.67 | 147.37 | 5,482,166 | +2.07(+1.43%) |
Oct 27, 2023 | 147.10 | 148.05 | 144.43 | 145.30 | 8,236,029 | -2.61(-1.76%) |
Oct 26, 2023 | 149.14 | 149.47 | 147.85 | 147.91 | 7,678,959 | -0.79(-0.53%) |
Oct 25, 2023 | 147.74 | 149.28 | 147.23 | 148.70 | 6,251,205 | +0.69(+0.47%) |
Oct 24, 2023 | 146.25 | 148.17 | 146.20 | 148.00 | 6,403,148 | +1.73(+1.18%) |
Oct 23, 2023 | 145.99 | 147.61 | 145.69 | 146.28 | 6,058,313 | +0.10(+0.07%) |
Oct 20, 2023 | 147.16 | 147.99 | 146.05 | 146.18 | 7,377,566 | -0.20(-0.13%) |
Oct 19, 2023 | 147.72 | 148.38 | 145.32 | 146.38 | 8,248,936 | -0.83(-0.56%) |
Oct 18, 2023 | 147.23 | 148.45 | 145.97 | 147.20 | 10,713,515 | +3.70(+2.58%) |
Oct 17, 2023 | 143.36 | 144.06 | 142.50 | 143.50 | 6,276,600 | +0.19(+0.13%) |
Oct 16, 2023 | 143.11 | 144.29 | 142.72 | 143.32 | 6,631,231 | +1.35(+0.95%) |
Oct 13, 2023 | 140.49 | 142.30 | 140.49 | 141.96 | 7,215,299 | +1.34(+0.96%) |
Oct 12, 2023 | 140.10 | 141.22 | 138.99 | 140.62 | 6,080,001 | +0.31(+0.22%) |
Oct 11, 2023 | 142.41 | 142.82 | 139.88 | 140.31 | 5,573,808 | -1.75(-1.23%) |
Oct 10, 2023 | 141.27 | 142.49 | 141.01 | 142.05 | 6,103,861 | +1.39(+0.99%) |
Oct 09, 2023 | 140.66 | 141.26 | 138.93 | 140.66 | 5,159,308 | -0.72(-0.51%) |
Oct 06, 2023 | 140.90 | 141.83 | 138.79 | 141.38 | 7,548,920 | +0.28(+0.20%) |
Oct 05, 2023 | 142.94 | 143.34 | 140.98 | 141.09 | 5,305,438 | -2.13(-1.49%) |
Oct 04, 2023 | 142.85 | 143.55 | 142.20 | 143.22 | 4,806,955 | +0.47(+0.33%) |
Oct 03, 2023 | 142.44 | 143.73 | 142.28 | 142.75 | 4,760,222 | +0.29(+0.21%) |
Oct 02, 2023 | 142.05 | 142.86 | 141.19 | 142.46 | 5,253,310 | -0.66(-0.46%) |
Sep 29, 2023 | 143.78 | 144.00 | 142.09 | 143.11 | 6,829,823 | -0.47(-0.33%) |
Sep 28, 2023 | 145.04 | 145.19 | 142.94 | 143.58 | 6,356,770 | -0.98(-0.68%) |
Sep 27, 2023 | 146.60 | 146.88 | 143.87 | 144.56 | 5,507,868 | -1.94(-1.33%) |
Sep 26, 2023 | 147.16 | 147.53 | 145.98 | 146.51 | 6,488,782 | -1.31(-0.89%) |
Sep 25, 2023 | 148.33 | 147.83 | 147.19 | 147.82 | 5,633,242 | -0.90(-0.61%) |
Sep 22, 2023 | 149.57 | 150.45 | 148.53 | 148.72 | 6,551,612 | -0.55(-0.37%) |
Sep 21, 2023 | 150.56 | 150.81 | 149.20 | 149.27 | 5,195,200 | -1.31(-0.87%) |
Sep 20, 2023 | 150.87 | 151.86 | 150.47 | 150.58 | 5,551,171 | -0.13(-0.08%) |
Sep 19, 2023 | 150.85 | 151.16 | 148.88 | 150.71 | 4,794,526 | -0.44(-0.29%) |
Sep 18, 2023 | 151.54 | 151.56 | 150.61 | 151.15 | 3,604,509 | +0.57(+0.38%) |
Sep 15, 2023 | 151.13 | 152.39 | 150.34 | 150.58 | 10,459,416 | -1.28(-0.84%) |
Sep 14, 2023 | 150.95 | 152.00 | 150.48 | 151.85 | 4,695,312 | +1.65(+1.10%) |
Sep 13, 2023 | 149.12 | 150.70 | 148.80 | 150.21 | 4,118,628 | +1.04(+0.70%) |
Sep 12, 2023 | 152.07 | 152.23 | 148.72 | 149.17 | 4,639,347 | -2.67(-1.76%) |
Sep 11, 2023 | 150.44 | 152.18 | 150.20 | 151.84 | 4,370,859 | +1.79(+1.19%) |
Sep 08, 2023 | 150.53 | 150.56 | 149.48 | 150.05 | 3,449,744 | -0.65(-0.43%) |
Sep 07, 2023 | 149.62 | 151.29 | 149.50 | 150.70 | 4,917,611 | +1.42(+0.95%) |
Sep 06, 2023 | 149.42 | 149.58 | 148.69 | 149.27 | 3,951,899 | -0.29(-0.20%) |
Sep 05, 2023 | 150.90 | 151.93 | 149.53 | 149.57 | 5,194,727 | -2.03(-1.34%) |
Sep 01, 2023 | 151.98 | 152.35 | 150.67 | 151.60 | 4,205,660 | +0.17(+0.11%) |
Aug 31, 2023 | 151.22 | 152.24 | 150.93 | 151.43 | 5,556,069 | +0.29(+0.20%) |
Aug 30, 2023 | 151.20 | 151.95 | 150.81 | 151.14 | 3,783,460 | +0.17(+0.11%) |
Aug 29, 2023 | 151.05 | 151.14 | 149.17 | 150.97 | 4,112,080 | +0.09(+0.06%) |
Aug 28, 2023 | 150.81 | 151.46 | 150.17 | 150.88 | 3,684,132 | +0.24(+0.16%) |
Aug 25, 2023 | 150.51 | 151.18 | 149.59 | 150.65 | 3,609,518 | +0.98(+0.66%) |
Aug 24, 2023 | 149.68 | 151.77 | 149.61 | 149.67 | 4,167,490 | -0.70(-0.46%) |
Aug 23, 2023 | 149.60 | 150.59 | 149.60 | 150.36 | 4,609,446 | +1.39(+0.94%) |
Aug 22, 2023 | 148.57 | 149.29 | 148.09 | 148.97 | 4,276,435 | +0.06(+0.04%) |
Aug 21, 2023 | 149.22 | 149.90 | 148.41 | 148.91 | 4,591,209 | -0.76(-0.51%) |
Aug 18, 2023 | 148.76 | 150.01 | 148.32 | 149.67 | 5,552,875 | +0.42(+0.28%) |
Aug 17, 2023 | 150.32 | 150.66 | 148.93 | 149.25 | 6,542,858 | -1.08(-0.72%) |
Aug 16, 2023 | 151.84 | 152.80 | 149.99 | 150.32 | 6,478,887 | -1.55(-1.02%) |
Aug 15, 2023 | 152.85 | 153.03 | 151.55 | 151.87 | 7,053,553 | -0.98(-0.64%) |
Aug 14, 2023 | 154.17 | 154.56 | 152.57 | 152.85 | 4,380,755 | -1.21(-0.78%) |
Aug 11, 2023 | 153.48 | 154.50 | 152.85 | 154.06 | 3,936,701 | +0.89(+0.58%) |
Aug 10, 2023 | 154.21 | 155.40 | 152.87 | 153.17 | 4,390,511 | -0.77(-0.50%) |
Aug 09, 2023 | 154.35 | 155.11 | 153.82 | 153.94 | 4,375,743 | -0.20(-0.13%) |
Aug 08, 2023 | 154.32 | 154.66 | 153.58 | 154.13 | 4,714,336 | +0.17(+0.11%) |
Aug 07, 2023 | 152.74 | 154.19 | 152.56 | 153.96 | 4,186,138 | +1.61(+1.06%) |
Aug 04, 2023 | 154.47 | 154.76 | 152.23 | 152.35 | 4,877,813 | -1.69(-1.10%) |
Aug 03, 2023 | 153.81 | 154.73 | 153.27 | 154.04 | 5,903,975 | +0.40(+0.26%) |
Aug 02, 2023 | 153.03 | 154.76 | 153.03 | 153.64 | 5,745,009 | +0.33(+0.22%) |