Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 150.20 | 152.22 | 149.94 | 151.17 | 1,346,851 | +0.25(+0.17%) |
Oct 30, 2023 | 150.81 | 151.80 | 149.85 | 150.92 | 1,350,374 | +2.11(+1.41%) |
Oct 27, 2023 | 149.42 | 151.68 | 148.06 | 148.81 | 1,706,552 | +0.70(+0.47%) |
Oct 26, 2023 | 151.56 | 151.63 | 148.09 | 148.12 | 2,156,391 | -2.27(-1.51%) |
Oct 25, 2023 | 148.64 | 152.41 | 147.23 | 150.39 | 2,641,632 | +1.10(+0.74%) |
Oct 24, 2023 | 148.51 | 149.88 | 147.30 | 149.29 | 2,082,469 | +1.79(+1.21%) |
Oct 23, 2023 | 147.91 | 149.04 | 146.01 | 147.51 | 1,703,840 | +0.29(+0.20%) |
Oct 20, 2023 | 149.05 | 149.79 | 147.15 | 147.22 | 2,033,001 | -2.73(-1.82%) |
Oct 19, 2023 | 152.40 | 153.37 | 149.85 | 149.95 | 1,468,086 | -1.97(-1.29%) |
Oct 18, 2023 | 153.42 | 154.33 | 151.36 | 151.92 | 2,166,507 | -2.54(-1.65%) |
Oct 17, 2023 | 153.24 | 155.36 | 152.39 | 154.46 | 2,182,795 | +1.03(+0.67%) |
Oct 16, 2023 | 151.52 | 153.98 | 150.47 | 153.43 | 1,681,033 | +3.81(+2.55%) |
Oct 13, 2023 | 152.19 | 153.63 | 149.31 | 149.62 | 1,426,335 | -3.01(-1.97%) |
Oct 12, 2023 | 153.92 | 153.92 | 151.48 | 152.63 | 1,369,221 | -0.69(-0.45%) |
Oct 11, 2023 | 153.23 | 153.67 | 151.20 | 153.32 | 1,343,685 | +0.62(+0.41%) |
Oct 10, 2023 | 151.16 | 154.01 | 150.93 | 152.70 | 1,609,794 | +3.38(+2.26%) |
Oct 09, 2023 | 148.93 | 149.72 | 146.00 | 149.32 | 1,702,552 | -1.71(-1.13%) |
Oct 06, 2023 | 148.64 | 151.78 | 148.18 | 151.03 | 1,420,937 | +1.56(+1.04%) |
Oct 05, 2023 | 150.95 | 151.72 | 148.03 | 149.47 | 1,476,726 | -1.17(-0.77%) |
Oct 04, 2023 | 146.79 | 151.18 | 146.79 | 150.64 | 1,814,077 | +4.22(+2.88%) |
Oct 03, 2023 | 147.82 | 148.72 | 146.06 | 146.42 | 1,634,666 | -2.44(-1.64%) |
Oct 02, 2023 | 148.61 | 149.26 | 147.10 | 148.86 | 1,504,803 | -0.96(-0.64%) |
Sep 29, 2023 | 153.64 | 154.05 | 148.52 | 149.82 | 1,859,113 | -3.48(-2.27%) |
Sep 28, 2023 | 149.36 | 153.82 | 149.36 | 153.30 | 2,500,690 | +4.30(+2.89%) |
Sep 27, 2023 | 147.70 | 149.69 | 146.94 | 149.00 | 2,658,078 | +2.01(+1.37%) |
Sep 26, 2023 | 146.76 | 149.02 | 146.65 | 146.99 | 1,629,276 | -0.47(-0.32%) |
Sep 25, 2023 | 146.19 | 147.96 | 147.25 | 147.46 | 1,543,280 | +0.22(+0.15%) |
Sep 22, 2023 | 147.40 | 149.60 | 147.12 | 147.24 | 1,652,757 | -0.12(-0.08%) |
Sep 21, 2023 | 150.49 | 150.82 | 147.29 | 147.36 | 2,106,468 | -5.02(-3.29%) |
Sep 20, 2023 | 152.66 | 153.98 | 152.15 | 152.38 | 1,054,134 | +0.59(+0.39%) |
Sep 19, 2023 | 152.62 | 152.86 | 151.14 | 151.79 | 1,762,145 | -1.21(-0.79%) |
Sep 18, 2023 | 153.65 | 154.82 | 152.86 | 152.99 | 1,144,970 | -1.05(-0.68%) |
Sep 15, 2023 | 155.58 | 156.31 | 153.52 | 154.04 | 2,791,901 | -1.74(-1.11%) |
Sep 14, 2023 | 154.04 | 156.03 | 153.46 | 155.78 | 1,565,777 | +2.75(+1.80%) |
Sep 13, 2023 | 154.92 | 155.19 | 152.52 | 153.02 | 2,293,307 | -2.34(-1.51%) |
Sep 12, 2023 | 154.17 | 156.13 | 154.04 | 155.37 | 1,647,396 | +1.00(+0.65%) |
Sep 11, 2023 | 154.63 | 156.19 | 153.46 | 154.37 | 2,301,403 | +0.62(+0.40%) |
Sep 08, 2023 | 148.65 | 153.89 | 148.41 | 153.75 | 2,592,263 | +5.75(+3.88%) |
Sep 07, 2023 | 148.25 | 148.46 | 146.90 | 148.00 | 1,553,965 | -0.84(-0.56%) |
Sep 06, 2023 | 147.51 | 149.66 | 147.51 | 148.84 | 1,651,566 | +0.62(+0.42%) |
Sep 05, 2023 | 150.25 | 150.25 | 147.33 | 148.22 | 1,345,289 | -2.41(-1.60%) |
Sep 01, 2023 | 149.69 | 151.34 | 149.41 | 150.64 | 1,205,292 | +2.34(+1.58%) |
Aug 31, 2023 | 150.33 | 150.90 | 148.21 | 148.29 | 2,660,470 | -1.77(-1.18%) |
Aug 30, 2023 | 149.47 | 151.22 | 149.07 | 150.06 | 1,218,629 | +0.59(+0.39%) |
Aug 29, 2023 | 147.97 | 149.76 | 146.94 | 149.47 | 1,485,750 | +1.11(+0.75%) |
Aug 28, 2023 | 147.19 | 149.09 | 146.50 | 148.36 | 860,950 | +1.70(+1.16%) |
Aug 25, 2023 | 146.99 | 147.68 | 146.07 | 146.67 | 1,198,146 | -0.09(-0.06%) |
Aug 24, 2023 | 148.56 | 150.16 | 146.52 | 146.76 | 1,179,383 | -2.60(-1.74%) |
Aug 23, 2023 | 149.43 | 150.03 | 148.65 | 149.36 | 1,242,657 | -0.12(-0.08%) |
Aug 22, 2023 | 148.87 | 149.78 | 148.33 | 149.48 | 1,229,946 | +0.99(+0.66%) |
Aug 21, 2023 | 150.29 | 151.34 | 147.79 | 148.50 | 1,483,802 | -1.79(-1.19%) |
Aug 18, 2023 | 148.19 | 151.00 | 147.81 | 150.29 | 1,265,507 | +1.01(+0.67%) |
Aug 17, 2023 | 153.98 | 153.98 | 149.17 | 149.28 | 2,101,747 | -3.90(-2.54%) |
Aug 16, 2023 | 152.45 | 154.13 | 152.35 | 153.18 | 1,625,896 | +0.04(+0.03%) |
Aug 15, 2023 | 154.11 | 154.80 | 152.85 | 153.14 | 1,215,663 | -1.66(-1.07%) |
Aug 14, 2023 | 153.90 | 154.99 | 153.31 | 154.79 | 1,175,097 | +0.48(+0.31%) |
Aug 11, 2023 | 153.95 | 154.82 | 153.15 | 154.31 | 1,497,657 | -0.54(-0.35%) |
Aug 10, 2023 | 155.20 | 156.61 | 154.41 | 154.85 | 1,574,465 | +1.19(+0.77%) |
Aug 09, 2023 | 153.77 | 154.74 | 152.56 | 153.67 | 1,205,897 | +0.46(+0.30%) |
Aug 08, 2023 | 151.88 | 153.56 | 151.49 | 153.21 | 1,396,985 | +0.25(+0.16%) |
Aug 07, 2023 | 151.02 | 153.05 | 151.02 | 152.96 | 1,129,415 | +2.12(+1.41%) |
Aug 04, 2023 | 151.47 | 153.59 | 150.11 | 150.84 | 1,214,319 | +0.69(+0.46%) |
Aug 03, 2023 | 150.30 | 150.77 | 147.76 | 150.15 | 2,226,963 | -2.57(-1.68%) |
Aug 02, 2023 | 152.88 | 155.15 | 152.57 | 152.72 | 1,178,495 | -1.32(-0.86%) |