Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 150.31 | 152.33 | 150.05 | 151.28 | 1,345,863 | +0.25(+0.17%) |
Oct 30, 2023 | 150.92 | 151.91 | 149.96 | 151.03 | 1,349,384 | +2.11(+1.41%) |
Oct 27, 2023 | 149.53 | 151.79 | 148.17 | 148.92 | 1,705,301 | +0.70(+0.47%) |
Oct 26, 2023 | 151.67 | 151.74 | 148.20 | 148.22 | 2,154,810 | -2.28(-1.51%) |
Oct 25, 2023 | 148.75 | 152.53 | 147.34 | 150.50 | 2,639,695 | +1.10(+0.73%) |
Oct 24, 2023 | 148.62 | 149.99 | 147.41 | 149.40 | 2,080,942 | +1.79(+1.21%) |
Oct 23, 2023 | 148.02 | 149.15 | 146.12 | 147.62 | 1,702,591 | +0.29(+0.20%) |
Oct 20, 2023 | 149.16 | 149.90 | 147.25 | 147.32 | 2,031,511 | -2.74(-1.82%) |
Oct 19, 2023 | 152.51 | 153.49 | 149.96 | 150.06 | 1,467,009 | -1.97(-1.29%) |
Oct 18, 2023 | 153.53 | 154.44 | 151.47 | 152.03 | 2,164,918 | -2.55(-1.65%) |
Oct 17, 2023 | 153.35 | 155.47 | 152.50 | 154.57 | 2,181,194 | +1.03(+0.67%) |
Oct 16, 2023 | 151.63 | 154.09 | 150.58 | 153.54 | 1,679,800 | +3.81(+2.55%) |
Oct 13, 2023 | 152.30 | 153.75 | 149.42 | 149.73 | 1,425,289 | -3.02(-1.97%) |
Oct 12, 2023 | 154.03 | 154.03 | 151.59 | 152.75 | 1,368,217 | -0.69(-0.45%) |
Oct 11, 2023 | 153.34 | 153.78 | 151.31 | 153.44 | 1,342,700 | +0.62(+0.41%) |
Oct 10, 2023 | 151.27 | 154.12 | 151.04 | 152.82 | 1,608,614 | +3.38(+2.26%) |
Oct 09, 2023 | 149.04 | 149.83 | 146.11 | 149.43 | 1,701,304 | -1.71(-1.13%) |
Oct 06, 2023 | 148.75 | 151.89 | 148.28 | 151.14 | 1,419,895 | +1.56(+1.04%) |
Oct 05, 2023 | 151.06 | 151.83 | 148.14 | 149.58 | 1,475,644 | -1.17(-0.77%) |
Oct 04, 2023 | 146.90 | 151.29 | 146.90 | 150.75 | 1,812,747 | +4.22(+2.88%) |
Oct 03, 2023 | 147.92 | 148.83 | 146.17 | 146.53 | 1,633,467 | -2.45(-1.64%) |
Oct 02, 2023 | 148.72 | 149.37 | 147.21 | 148.97 | 1,503,700 | -0.96(-0.64%) |
Sep 29, 2023 | 153.75 | 154.16 | 148.63 | 149.93 | 1,857,749 | -3.48(-2.27%) |
Sep 28, 2023 | 149.47 | 153.93 | 149.47 | 153.41 | 2,498,856 | +4.30(+2.89%) |
Sep 27, 2023 | 147.80 | 149.80 | 147.05 | 149.11 | 2,656,129 | +2.02(+1.37%) |
Sep 26, 2023 | 146.87 | 149.13 | 146.76 | 147.10 | 1,628,081 | -0.47(-0.32%) |
Sep 25, 2023 | 146.30 | 148.06 | 147.35 | 147.56 | 1,542,149 | +0.22(+0.15%) |
Sep 22, 2023 | 147.50 | 149.71 | 147.22 | 147.34 | 1,651,545 | -0.12(-0.08%) |
Sep 21, 2023 | 150.60 | 150.93 | 147.40 | 147.47 | 2,104,924 | -5.02(-3.29%) |
Sep 20, 2023 | 152.78 | 154.09 | 152.26 | 152.49 | 1,053,361 | +0.59(+0.39%) |
Sep 19, 2023 | 152.74 | 152.98 | 151.25 | 151.90 | 1,760,853 | -1.21(-0.79%) |
Sep 18, 2023 | 153.76 | 154.94 | 152.98 | 153.11 | 1,144,131 | -1.05(-0.68%) |
Sep 15, 2023 | 155.69 | 156.43 | 153.63 | 154.15 | 2,789,854 | -1.74(-1.11%) |
Sep 14, 2023 | 154.15 | 156.15 | 153.57 | 155.89 | 1,564,629 | +2.75(+1.80%) |
Sep 13, 2023 | 155.03 | 155.30 | 152.64 | 153.14 | 2,291,625 | -2.35(-1.51%) |
Sep 12, 2023 | 154.28 | 156.24 | 154.15 | 155.48 | 1,646,188 | +1.00(+0.65%) |
Sep 11, 2023 | 154.74 | 156.31 | 153.57 | 154.48 | 2,299,716 | +0.62(+0.40%) |
Sep 08, 2023 | 148.76 | 154.00 | 148.52 | 153.86 | 2,590,362 | +5.75(+3.88%) |
Sep 07, 2023 | 148.35 | 148.57 | 147.01 | 148.11 | 1,552,826 | -0.84(-0.56%) |
Sep 06, 2023 | 147.62 | 149.77 | 147.62 | 148.95 | 1,650,355 | +0.62(+0.42%) |
Sep 05, 2023 | 150.36 | 150.36 | 147.44 | 148.33 | 1,344,303 | -2.41(-1.60%) |
Sep 01, 2023 | 149.80 | 151.45 | 149.52 | 150.75 | 1,204,409 | +2.35(+1.58%) |
Aug 31, 2023 | 150.44 | 151.01 | 148.32 | 148.40 | 2,658,519 | -1.77(-1.18%) |
Aug 30, 2023 | 149.58 | 151.33 | 149.18 | 150.17 | 1,217,736 | +0.59(+0.39%) |
Aug 29, 2023 | 148.07 | 149.87 | 147.05 | 149.58 | 1,484,660 | +1.11(+0.75%) |
Aug 28, 2023 | 147.29 | 149.20 | 146.61 | 148.47 | 860,319 | +1.70(+1.16%) |
Aug 25, 2023 | 147.10 | 147.78 | 146.18 | 146.78 | 1,197,268 | -0.09(-0.06%) |
Aug 24, 2023 | 148.67 | 150.26 | 146.63 | 146.87 | 1,178,519 | -2.61(-1.74%) |
Aug 23, 2023 | 149.54 | 150.14 | 148.76 | 149.47 | 1,241,746 | -0.12(-0.08%) |
Aug 22, 2023 | 148.98 | 149.89 | 148.43 | 149.59 | 1,229,045 | +0.99(+0.66%) |
Aug 21, 2023 | 150.40 | 151.45 | 147.90 | 148.60 | 1,482,714 | -1.79(-1.19%) |
Aug 18, 2023 | 148.29 | 151.11 | 147.92 | 150.40 | 1,264,579 | +1.01(+0.67%) |
Aug 17, 2023 | 154.09 | 154.09 | 149.28 | 149.39 | 2,100,206 | -3.90(-2.54%) |
Aug 16, 2023 | 152.56 | 154.24 | 152.46 | 153.29 | 1,624,704 | +0.04(+0.03%) |
Aug 15, 2023 | 154.22 | 154.91 | 152.96 | 153.25 | 1,214,772 | -1.66(-1.07%) |
Aug 14, 2023 | 154.01 | 155.10 | 153.42 | 154.91 | 1,174,236 | +0.48(+0.31%) |
Aug 11, 2023 | 154.06 | 154.94 | 153.26 | 154.43 | 1,496,559 | -0.54(-0.35%) |
Aug 10, 2023 | 155.32 | 156.72 | 154.52 | 154.97 | 1,573,311 | +1.19(+0.77%) |
Aug 09, 2023 | 153.88 | 154.85 | 152.67 | 153.78 | 1,205,013 | +0.46(+0.30%) |
Aug 08, 2023 | 152.00 | 153.67 | 151.60 | 153.32 | 1,395,960 | +0.25(+0.16%) |
Aug 07, 2023 | 151.13 | 153.16 | 151.13 | 153.07 | 1,128,586 | +2.12(+1.41%) |
Aug 04, 2023 | 151.59 | 153.70 | 150.22 | 150.95 | 1,213,429 | +0.69(+0.46%) |
Aug 03, 2023 | 150.41 | 150.88 | 147.87 | 150.26 | 2,225,330 | -2.57(-1.68%) |
Aug 02, 2023 | 152.99 | 155.27 | 152.68 | 152.83 | 1,177,631 | -1.33(-0.86%) |