Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 134.00 | 136.61 | 133.61 | 136.55 | 4,134,529 | +2.39(+1.78%) |
Oct 30, 2023 | 131.38 | 134.59 | 129.84 | 134.16 | 5,940,687 | +3.82(+2.93%) |
Oct 27, 2023 | 133.82 | 135.13 | 129.23 | 130.34 | 6,821,705 | -3.27(-2.45%) |
Oct 26, 2023 | 137.75 | 141.42 | 133.34 | 133.61 | 10,944,995 | -8.43(-5.93%) |
Oct 25, 2023 | 143.79 | 143.94 | 141.15 | 142.04 | 3,684,460 | -2.31(-1.60%) |
Oct 24, 2023 | 143.79 | 145.21 | 143.40 | 144.35 | 2,898,617 | +1.12(+0.78%) |
Oct 23, 2023 | 146.21 | 146.53 | 142.97 | 143.23 | 4,708,387 | -3.67(-2.50%) |
Oct 20, 2023 | 147.27 | 148.23 | 146.88 | 146.90 | 5,195,495 | -0.10(-0.07%) |
Oct 19, 2023 | 149.33 | 149.97 | 146.73 | 147.00 | 3,139,698 | -1.70(-1.14%) |
Oct 18, 2023 | 150.32 | 150.60 | 148.52 | 148.70 | 3,077,176 | -3.25(-2.14%) |
Oct 17, 2023 | 150.02 | 152.41 | 150.00 | 151.95 | 3,037,843 | +0.51(+0.34%) |
Oct 16, 2023 | 151.52 | 153.21 | 150.92 | 151.43 | 3,465,061 | +1.52(+1.01%) |
Oct 13, 2023 | 150.92 | 152.13 | 149.44 | 149.92 | 2,854,953 | -0.29(-0.19%) |
Oct 12, 2023 | 150.32 | 150.37 | 148.45 | 150.21 | 2,421,105 | +0.08(+0.05%) |
Oct 11, 2023 | 150.59 | 151.04 | 148.36 | 150.13 | 2,284,761 | -0.24(-0.16%) |
Oct 10, 2023 | 149.37 | 151.24 | 149.14 | 150.37 | 2,155,191 | +1.17(+0.78%) |
Oct 09, 2023 | 148.34 | 149.65 | 147.46 | 149.20 | 1,826,660 | +0.07(+0.05%) |
Oct 06, 2023 | 147.79 | 149.98 | 147.23 | 149.13 | 2,465,713 | +0.86(+0.58%) |
Oct 05, 2023 | 147.94 | 148.85 | 147.52 | 148.27 | 3,022,827 | -0.33(-0.22%) |
Oct 04, 2023 | 149.26 | 150.21 | 147.37 | 148.60 | 2,690,017 | -0.03(-0.02%) |
Oct 03, 2023 | 149.12 | 151.15 | 147.93 | 148.63 | 3,814,633 | -1.29(-0.86%) |
Oct 02, 2023 | 149.98 | 150.25 | 148.52 | 149.92 | 3,355,530 | -0.76(-0.51%) |
Sep 29, 2023 | 151.29 | 152.09 | 149.90 | 150.68 | 5,208,243 | +0.36(+0.24%) |
Sep 28, 2023 | 147.55 | 150.38 | 147.35 | 150.32 | 5,763,606 | +2.99(+2.03%) |
Sep 27, 2023 | 147.40 | 147.71 | 145.53 | 147.34 | 3,537,363 | +0.49(+0.34%) |
Sep 26, 2023 | 147.91 | 148.88 | 146.75 | 146.84 | 3,581,267 | -2.33(-1.56%) |
Sep 25, 2023 | 147.84 | 149.93 | 148.73 | 149.17 | 3,000,313 | +0.51(+0.35%) |
Sep 22, 2023 | 150.25 | 150.65 | 148.40 | 148.66 | 3,317,244 | -1.59(-1.06%) |
Sep 21, 2023 | 151.77 | 152.53 | 150.06 | 150.25 | 3,932,216 | -2.14(-1.40%) |
Sep 20, 2023 | 153.32 | 154.11 | 152.11 | 152.39 | 2,379,738 | -0.36(-0.23%) |
Sep 19, 2023 | 153.03 | 153.40 | 151.30 | 152.75 | 2,429,866 | -0.41(-0.27%) |
Sep 18, 2023 | 154.59 | 154.82 | 152.82 | 153.16 | 2,823,310 | -1.98(-1.28%) |
Sep 15, 2023 | 155.38 | 156.09 | 154.33 | 155.15 | 4,533,243 | -0.23(-0.15%) |
Sep 14, 2023 | 154.44 | 155.52 | 153.74 | 155.38 | 2,892,657 | +2.79(+1.83%) |
Sep 13, 2023 | 151.35 | 152.79 | 150.67 | 152.58 | 4,212,160 | +1.23(+0.81%) |
Sep 12, 2023 | 152.13 | 152.74 | 149.94 | 151.36 | 6,446,281 | -4.18(-2.68%) |
Sep 11, 2023 | 156.22 | 156.88 | 155.00 | 155.53 | 3,762,772 | -0.15(-0.09%) |
Sep 08, 2023 | 157.01 | 157.01 | 155.25 | 155.68 | 3,684,538 | -1.16(-0.74%) |
Sep 07, 2023 | 156.60 | 157.23 | 155.18 | 156.84 | 3,116,733 | -0.07(-0.04%) |
Sep 06, 2023 | 158.42 | 158.78 | 156.07 | 156.91 | 4,016,941 | -1.60(-1.01%) |
Sep 05, 2023 | 161.92 | 162.42 | 158.16 | 158.51 | 5,065,694 | -3.90(-2.40%) |
Sep 01, 2023 | 164.84 | 165.00 | 161.77 | 162.41 | 3,399,800 | -1.35(-0.83%) |
Aug 31, 2023 | 166.30 | 166.94 | 163.66 | 163.76 | 3,672,084 | -2.52(-1.52%) |
Aug 30, 2023 | 166.32 | 167.00 | 165.30 | 166.28 | 2,806,772 | +0.25(+0.15%) |
Aug 29, 2023 | 163.70 | 166.20 | 163.37 | 166.03 | 3,373,622 | +2.81(+1.72%) |
Aug 28, 2023 | 164.05 | 164.97 | 162.37 | 163.22 | 2,035,552 | -0.03(-0.02%) |
Aug 25, 2023 | 161.85 | 163.71 | 161.29 | 163.25 | 2,593,353 | +1.81(+1.12%) |
Aug 24, 2023 | 162.44 | 163.19 | 161.41 | 161.44 | 2,283,613 | -1.82(-1.11%) |
Aug 23, 2023 | 162.13 | 163.68 | 161.77 | 163.26 | 2,457,049 | +1.95(+1.21%) |
Aug 22, 2023 | 163.37 | 164.69 | 160.86 | 161.30 | 2,794,689 | -1.58(-0.97%) |
Aug 21, 2023 | 165.22 | 166.01 | 161.51 | 162.88 | 3,632,982 | -2.66(-1.61%) |
Aug 18, 2023 | 164.16 | 166.43 | 164.16 | 165.54 | 2,967,257 | +0.48(+0.29%) |
Aug 17, 2023 | 165.65 | 165.84 | 164.39 | 165.06 | 3,089,441 | +0.00(+0.00%) |
Aug 16, 2023 | 166.37 | 167.80 | 164.90 | 165.06 | 2,586,504 | -2.44(-1.45%) |
Aug 15, 2023 | 168.64 | 168.75 | 167.01 | 167.49 | 2,347,120 | -2.17(-1.28%) |
Aug 14, 2023 | 170.26 | 170.56 | 168.75 | 169.67 | 3,083,444 | -1.07(-0.63%) |
Aug 11, 2023 | 172.33 | 173.07 | 170.04 | 170.74 | 3,681,107 | -2.07(-1.20%) |
Aug 10, 2023 | 172.52 | 174.60 | 172.38 | 172.81 | 4,137,550 | +0.97(+0.56%) |
Aug 09, 2023 | 171.60 | 173.76 | 171.06 | 171.84 | 3,391,851 | -1.13(-0.65%) |
Aug 08, 2023 | 175.38 | 176.59 | 168.63 | 172.97 | 6,714,744 | -1.53(-0.88%) |
Aug 07, 2023 | 174.36 | 175.55 | 173.15 | 174.50 | 4,602,328 | +1.16(+0.67%) |
Aug 04, 2023 | 174.48 | 174.94 | 172.89 | 173.34 | 4,631,946 | -0.54(-0.31%) |
Aug 03, 2023 | 174.69 | 176.81 | 173.65 | 173.88 | 3,856,391 | -1.77(-1.01%) |
Aug 02, 2023 | 176.23 | 177.58 | 175.16 | 175.65 | 2,096,576 | -2.06(-1.16%) |