Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 133.95 | 134.88 | 133.42 | 134.74 | 6,069,333 | +1.11(+0.83%) |
Oct 30, 2023 | 133.43 | 133.96 | 132.47 | 133.63 | 10,917,870 | +1.04(+0.79%) |
Oct 27, 2023 | 134.47 | 134.47 | 132.27 | 132.59 | 7,807,459 | -1.55(-1.15%) |
Oct 26, 2023 | 134.31 | 135.33 | 133.94 | 134.14 | 14,002,924 | -0.28(-0.21%) |
Oct 25, 2023 | 135.27 | 135.50 | 134.23 | 134.41 | 6,674,782 | -1.50(-1.10%) |
Oct 24, 2023 | 135.70 | 136.55 | 135.25 | 135.91 | 6,389,018 | +0.86(+0.64%) |
Oct 23, 2023 | 135.25 | 136.53 | 134.80 | 135.05 | 7,214,810 | -0.86(-0.63%) |
Oct 20, 2023 | 137.35 | 137.58 | 135.87 | 135.91 | 5,292,790 | -1.72(-1.25%) |
Oct 19, 2023 | 139.32 | 139.93 | 137.41 | 137.63 | 6,105,197 | -1.73(-1.24%) |
Oct 18, 2023 | 140.89 | 140.97 | 139.16 | 139.35 | 4,019,089 | -2.24(-1.58%) |
Oct 17, 2023 | 140.08 | 142.35 | 140.08 | 141.60 | 4,994,958 | +0.69(+0.49%) |
Oct 16, 2023 | 140.15 | 141.16 | 139.53 | 140.90 | 4,027,653 | +1.74(+1.25%) |
Oct 13, 2023 | 139.89 | 140.32 | 138.57 | 139.17 | 5,060,502 | -0.31(-0.22%) |
Oct 12, 2023 | 141.43 | 141.47 | 138.66 | 139.47 | 6,429,773 | -1.77(-1.25%) |
Oct 11, 2023 | 141.08 | 141.55 | 140.26 | 141.24 | 4,245,376 | +0.30(+0.21%) |
Oct 10, 2023 | 140.24 | 141.77 | 140.15 | 140.94 | 5,234,893 | +1.07(+0.77%) |
Oct 09, 2023 | 138.30 | 140.08 | 138.21 | 139.87 | 3,987,293 | +0.99(+0.71%) |
Oct 06, 2023 | 137.01 | 139.61 | 136.22 | 138.88 | 8,259,496 | +1.19(+0.86%) |
Oct 05, 2023 | 137.99 | 138.27 | 136.85 | 137.69 | 5,016,732 | -0.40(-0.29%) |
Oct 04, 2023 | 137.66 | 138.21 | 136.40 | 138.08 | 7,543,745 | +0.78(+0.57%) |
Oct 03, 2023 | 138.18 | 138.80 | 136.80 | 137.30 | 6,630,511 | -1.67(-1.20%) |
Oct 02, 2023 | 140.12 | 140.35 | 138.29 | 138.97 | 7,730,797 | -1.59(-1.13%) |
Sep 29, 2023 | 141.84 | 142.06 | 140.15 | 140.55 | 5,886,534 | -0.38(-0.27%) |
Sep 28, 2023 | 139.96 | 141.46 | 139.96 | 140.93 | 6,568,674 | +0.97(+0.69%) |
Sep 27, 2023 | 140.51 | 140.67 | 139.02 | 139.96 | 5,618,991 | +0.05(+0.04%) |
Sep 26, 2023 | 141.11 | 141.46 | 139.78 | 139.91 | 4,044,883 | -1.99(-1.40%) |
Sep 25, 2023 | 140.94 | 141.93 | 141.36 | 141.90 | 6,234,199 | +0.36(+0.25%) |
Sep 22, 2023 | 142.36 | 142.54 | 141.42 | 141.55 | 3,390,424 | -0.57(-0.40%) |
Sep 21, 2023 | 143.86 | 144.01 | 142.03 | 142.11 | 4,816,730 | -2.40(-1.66%) |
Sep 20, 2023 | 145.73 | 146.22 | 144.46 | 144.51 | 4,161,711 | -0.66(-0.46%) |
Sep 19, 2023 | 145.41 | 145.57 | 144.49 | 145.18 | 3,844,890 | -0.24(-0.16%) |
Sep 18, 2023 | 145.72 | 145.87 | 145.04 | 145.41 | 2,866,743 | -0.35(-0.24%) |
Sep 15, 2023 | 146.53 | 146.88 | 145.63 | 145.76 | 3,682,981 | -1.23(-0.84%) |
Sep 14, 2023 | 146.29 | 147.10 | 146.14 | 147.00 | 3,118,957 | +1.70(+1.17%) |
Sep 13, 2023 | 146.02 | 146.21 | 144.89 | 145.30 | 3,869,376 | -0.58(-0.40%) |
Sep 12, 2023 | 145.74 | 146.54 | 145.70 | 145.88 | 3,100,636 | -0.19(-0.13%) |
Sep 11, 2023 | 146.50 | 146.75 | 145.80 | 146.07 | 2,953,842 | +0.24(+0.16%) |
Sep 08, 2023 | 145.96 | 146.21 | 145.57 | 145.83 | 2,511,678 | +0.07(+0.05%) |
Sep 07, 2023 | 145.94 | 146.27 | 145.25 | 145.76 | 4,894,416 | -0.58(-0.40%) |
Sep 06, 2023 | 146.58 | 146.97 | 145.63 | 146.35 | 5,082,329 | -0.50(-0.34%) |
Sep 05, 2023 | 148.46 | 148.46 | 146.80 | 146.85 | 3,801,397 | -1.84(-1.24%) |
Sep 01, 2023 | 149.00 | 149.31 | 148.25 | 148.69 | 4,906,512 | +0.61(+0.41%) |
Aug 31, 2023 | 148.86 | 148.91 | 148.03 | 148.08 | 5,380,477 | -0.52(-0.35%) |
Aug 30, 2023 | 148.21 | 148.82 | 148.06 | 148.60 | 6,214,456 | +0.46(+0.31%) |
Aug 29, 2023 | 146.58 | 148.18 | 146.33 | 148.13 | 5,428,850 | +1.65(+1.13%) |
Aug 28, 2023 | 146.06 | 146.86 | 145.95 | 146.49 | 4,326,945 | +1.09(+0.75%) |
Aug 25, 2023 | 145.26 | 145.99 | 144.16 | 145.40 | 5,460,720 | +0.73(+0.51%) |
Aug 24, 2023 | 145.97 | 146.98 | 144.65 | 144.67 | 3,322,501 | -1.40(-0.96%) |
Aug 23, 2023 | 145.17 | 146.20 | 144.86 | 146.07 | 3,729,038 | +1.20(+0.83%) |
Aug 22, 2023 | 145.72 | 145.92 | 144.72 | 144.87 | 4,004,769 | -0.57(-0.39%) |
Aug 21, 2023 | 145.60 | 145.87 | 144.44 | 145.44 | 3,956,711 | -0.03(-0.02%) |
Aug 18, 2023 | 144.33 | 145.71 | 144.12 | 145.47 | 4,712,090 | +0.26(+0.18%) |
Aug 17, 2023 | 146.91 | 147.00 | 145.12 | 145.21 | 5,155,517 | -1.13(-0.77%) |
Aug 16, 2023 | 147.22 | 147.83 | 146.30 | 146.34 | 5,453,013 | -1.08(-0.73%) |
Aug 15, 2023 | 148.49 | 148.54 | 147.26 | 147.41 | 3,482,861 | -1.97(-1.32%) |
Aug 14, 2023 | 149.13 | 149.40 | 148.60 | 149.38 | 2,965,599 | -0.03(-0.02%) |
Aug 11, 2023 | 148.91 | 149.81 | 148.78 | 149.41 | 4,190,923 | +0.03(+0.02%) |
Aug 10, 2023 | 150.29 | 151.23 | 149.05 | 149.38 | 3,992,560 | -0.18(-0.12%) |
Aug 09, 2023 | 150.11 | 150.56 | 149.34 | 149.56 | 5,179,425 | -0.44(-0.29%) |
Aug 08, 2023 | 149.40 | 150.14 | 148.54 | 149.99 | 3,565,572 | -0.75(-0.50%) |
Aug 07, 2023 | 150.05 | 150.83 | 150.00 | 150.74 | 3,400,833 | +1.26(+0.85%) |
Aug 04, 2023 | 150.48 | 151.25 | 149.29 | 149.48 | 4,066,296 | -0.67(-0.45%) |
Aug 03, 2023 | 150.33 | 150.66 | 149.58 | 150.15 | 4,932,885 | -0.75(-0.50%) |
Aug 02, 2023 | 151.19 | 151.64 | 150.57 | 150.90 | 6,113,642 | -1.45(-0.95%) |