Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 144.75 | 145.45 | 143.11 | 143.96 | 4,677,893 | -0.77(-0.53%) |
Oct 30, 2023 | 143.58 | 144.97 | 142.93 | 144.73 | 6,870,121 | +1.87(+1.31%) |
Oct 27, 2023 | 150.33 | 150.48 | 142.32 | 142.85 | 8,740,308 | -9.86(-6.46%) |
Oct 26, 2023 | 153.15 | 153.57 | 151.84 | 152.71 | 7,934,541 | -1.22(-0.79%) |
Oct 25, 2023 | 154.69 | 155.21 | 153.64 | 153.93 | 6,309,983 | -0.82(-0.53%) |
Oct 24, 2023 | 160.22 | 161.08 | 154.36 | 154.75 | 14,890,009 | -6.06(-3.77%) |
Oct 23, 2023 | 162.90 | 165.99 | 159.98 | 160.81 | 11,125,034 | -1.72(-1.06%) |
Oct 20, 2023 | 164.62 | 165.67 | 160.78 | 162.52 | 2,218,136 | -3.05(-1.84%) |
Oct 19, 2023 | 163.72 | 167.24 | 162.36 | 165.57 | 1,883,102 | +1.11(+0.67%) |
Oct 18, 2023 | 165.08 | 166.74 | 163.31 | 164.47 | 2,133,723 | +0.95(+0.58%) |
Oct 17, 2023 | 160.62 | 163.82 | 160.61 | 163.52 | 1,427,885 | +2.60(+1.62%) |
Oct 16, 2023 | 161.86 | 162.34 | 160.33 | 160.92 | 1,464,395 | +0.43(+0.27%) |
Oct 13, 2023 | 158.61 | 161.63 | 157.53 | 160.49 | 1,671,020 | +4.62(+2.96%) |
Oct 12, 2023 | 156.21 | 157.79 | 155.02 | 155.87 | 1,736,451 | +1.37(+0.88%) |
Oct 11, 2023 | 151.54 | 154.76 | 151.36 | 154.51 | 2,155,372 | +1.33(+0.87%) |
Oct 10, 2023 | 152.53 | 154.39 | 151.63 | 153.18 | 1,156,057 | +0.27(+0.18%) |
Oct 09, 2023 | 149.69 | 153.73 | 148.81 | 152.91 | 1,720,452 | +7.71(+5.31%) |
Oct 06, 2023 | 142.34 | 147.00 | 141.32 | 145.21 | 1,759,021 | +3.70(+2.61%) |
Oct 05, 2023 | 141.63 | 144.26 | 141.27 | 141.51 | 1,696,033 | -1.32(-0.92%) |
Oct 04, 2023 | 146.56 | 146.80 | 141.21 | 142.82 | 2,913,254 | -6.22(-4.17%) |
Oct 03, 2023 | 147.83 | 149.28 | 147.36 | 149.04 | 1,689,911 | +0.38(+0.25%) |
Oct 02, 2023 | 152.60 | 153.12 | 147.51 | 148.66 | 1,536,491 | -3.87(-2.54%) |
Sep 29, 2023 | 155.99 | 156.71 | 151.53 | 152.53 | 1,872,583 | -3.63(-2.32%) |
Sep 28, 2023 | 156.98 | 158.06 | 155.12 | 156.16 | 2,609,382 | -1.40(-0.89%) |
Sep 27, 2023 | 154.22 | 158.31 | 153.14 | 157.56 | 3,113,241 | +5.98(+3.95%) |
Sep 26, 2023 | 149.87 | 152.56 | 149.03 | 151.57 | 1,971,026 | +0.10(+0.07%) |
Sep 25, 2023 | 150.07 | 151.74 | 150.85 | 151.47 | 1,310,767 | +1.81(+1.21%) |
Sep 22, 2023 | 151.69 | 152.62 | 149.54 | 149.66 | 1,548,190 | -0.81(-0.54%) |
Sep 21, 2023 | 156.35 | 156.46 | 150.22 | 150.47 | 1,809,269 | -5.33(-3.42%) |
Sep 20, 2023 | 157.46 | 159.49 | 155.55 | 155.80 | 1,631,041 | -2.75(-1.74%) |
Sep 19, 2023 | 164.08 | 164.18 | 157.70 | 158.55 | 1,611,535 | -3.55(-2.19%) |
Sep 18, 2023 | 161.68 | 162.46 | 159.77 | 162.10 | 1,325,291 | +2.24(+1.40%) |
Sep 15, 2023 | 162.41 | 163.32 | 159.77 | 159.86 | 2,779,371 | -4.08(-2.49%) |
Sep 14, 2023 | 161.66 | 164.49 | 161.16 | 163.94 | 2,681,311 | +4.41(+2.76%) |
Sep 13, 2023 | 160.78 | 161.34 | 156.58 | 159.53 | 2,465,458 | -0.80(-0.50%) |
Sep 12, 2023 | 158.74 | 161.13 | 158.42 | 160.33 | 1,340,551 | +3.28(+2.09%) |
Sep 11, 2023 | 161.00 | 161.93 | 155.86 | 157.05 | 1,698,934 | -2.56(-1.60%) |
Sep 08, 2023 | 159.04 | 160.72 | 158.03 | 159.60 | 1,648,973 | +2.18(+1.38%) |
Sep 07, 2023 | 156.86 | 158.88 | 156.43 | 157.43 | 1,969,969 | +0.52(+0.33%) |
Sep 06, 2023 | 156.12 | 158.04 | 155.70 | 156.91 | 1,438,331 | -0.02(-0.01%) |
Sep 05, 2023 | 157.33 | 159.04 | 156.62 | 156.93 | 1,300,212 | +0.63(+0.40%) |
Sep 01, 2023 | 155.75 | 156.94 | 154.79 | 156.30 | 1,485,170 | +2.69(+1.75%) |
Aug 31, 2023 | 154.28 | 154.28 | 152.05 | 153.62 | 1,836,939 | -0.20(-0.13%) |
Aug 30, 2023 | 154.37 | 154.48 | 153.38 | 153.82 | 803,021 | +0.02(+0.01%) |
Aug 29, 2023 | 152.89 | 153.93 | 151.38 | 153.80 | 969,437 | +1.28(+0.84%) |
Aug 28, 2023 | 150.84 | 152.70 | 150.07 | 152.51 | 1,156,784 | +2.77(+1.85%) |
Aug 25, 2023 | 150.23 | 150.60 | 148.06 | 149.74 | 1,097,604 | +0.58(+0.39%) |
Aug 24, 2023 | 148.56 | 150.39 | 147.63 | 149.16 | 1,417,913 | -0.80(-0.53%) |
Aug 23, 2023 | 149.52 | 150.23 | 147.45 | 149.96 | 1,622,885 | -1.19(-0.79%) |
Aug 22, 2023 | 152.78 | 153.38 | 150.96 | 151.15 | 1,262,642 | -1.64(-1.07%) |
Aug 21, 2023 | 155.66 | 157.08 | 152.39 | 152.79 | 1,491,813 | -1.88(-1.21%) |
Aug 18, 2023 | 151.89 | 154.96 | 151.83 | 154.67 | 1,023,344 | +1.26(+0.82%) |
Aug 17, 2023 | 154.79 | 156.49 | 153.02 | 153.41 | 1,210,054 | +1.53(+1.01%) |
Aug 16, 2023 | 155.34 | 156.33 | 151.75 | 151.88 | 1,623,941 | -2.80(-1.81%) |
Aug 15, 2023 | 155.15 | 155.74 | 153.22 | 154.68 | 1,100,355 | -1.59(-1.02%) |
Aug 14, 2023 | 156.20 | 156.54 | 154.84 | 156.27 | 1,467,448 | -0.51(-0.32%) |
Aug 11, 2023 | 155.68 | 157.16 | 155.00 | 156.78 | 1,024,677 | +1.10(+0.71%) |
Aug 10, 2023 | 155.90 | 157.21 | 154.51 | 155.68 | 1,066,141 | +0.17(+0.11%) |
Aug 09, 2023 | 154.00 | 156.90 | 153.56 | 155.51 | 1,863,069 | +2.97(+1.95%) |
Aug 08, 2023 | 148.41 | 153.34 | 147.20 | 152.53 | 1,583,549 | +1.56(+1.03%) |
Aug 07, 2023 | 151.69 | 152.53 | 150.26 | 150.97 | 1,229,048 | -1.09(-0.72%) |
Aug 04, 2023 | 151.70 | 153.78 | 151.22 | 152.07 | 1,690,157 | +0.99(+0.66%) |
Aug 03, 2023 | 148.96 | 153.85 | 148.26 | 151.07 | 1,692,163 | +2.47(+1.66%) |
Aug 02, 2023 | 148.71 | 150.34 | 146.56 | 148.61 | 1,766,795 | -2.13(-1.41%) |