Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 143.02 | 143.43 | 141.19 | 142.66 | 14,562,923 | -0.35(-0.25%) |
Oct 30, 2023 | 142.59 | 143.36 | 141.28 | 143.01 | 14,146,148 | +1.70(+1.21%) |
Oct 27, 2023 | 147.55 | 148.06 | 140.93 | 141.31 | 25,053,564 | -10.18(-6.72%) |
Oct 26, 2023 | 151.75 | 151.91 | 150.40 | 151.49 | 11,057,978 | -1.10(-0.72%) |
Oct 25, 2023 | 153.64 | 154.10 | 151.90 | 152.59 | 10,723,924 | -0.76(-0.50%) |
Oct 24, 2023 | 157.50 | 157.69 | 153.18 | 153.35 | 18,067,548 | -3.94(-2.51%) |
Oct 23, 2023 | 159.86 | 160.97 | 156.88 | 157.30 | 16,576,339 | -6.02(-3.69%) |
Oct 20, 2023 | 164.86 | 165.54 | 162.60 | 163.32 | 7,618,720 | -2.22(-1.34%) |
Oct 19, 2023 | 165.15 | 166.59 | 163.98 | 165.54 | 6,718,965 | +0.18(+0.11%) |
Oct 18, 2023 | 164.92 | 166.13 | 164.05 | 165.36 | 7,040,589 | +1.30(+0.79%) |
Oct 17, 2023 | 161.36 | 164.66 | 161.18 | 164.06 | 7,698,851 | +2.14(+1.32%) |
Oct 16, 2023 | 161.86 | 162.32 | 160.40 | 161.92 | 5,562,029 | +1.31(+0.82%) |
Oct 13, 2023 | 159.97 | 161.37 | 158.88 | 160.61 | 8,217,745 | +2.77(+1.76%) |
Oct 12, 2023 | 159.82 | 159.82 | 157.51 | 157.84 | 7,555,836 | +0.13(+0.08%) |
Oct 11, 2023 | 161.59 | 161.60 | 157.10 | 157.71 | 12,840,328 | -5.32(-3.27%) |
Oct 10, 2023 | 163.25 | 163.88 | 162.19 | 163.03 | 6,652,489 | -0.18(-0.11%) |
Oct 09, 2023 | 162.88 | 164.65 | 161.48 | 163.21 | 8,356,212 | +4.40(+2.77%) |
Oct 06, 2023 | 160.85 | 160.91 | 155.64 | 158.81 | 10,409,632 | -1.64(-1.02%) |
Oct 05, 2023 | 158.02 | 161.28 | 157.99 | 160.45 | 8,246,034 | +0.84(+0.53%) |
Oct 04, 2023 | 161.23 | 161.51 | 158.09 | 159.61 | 9,871,789 | -3.81(-2.33%) |
Oct 03, 2023 | 162.43 | 163.84 | 162.03 | 163.41 | 6,300,376 | +0.38(+0.23%) |
Oct 02, 2023 | 164.79 | 165.02 | 161.75 | 163.03 | 6,985,023 | -2.04(-1.23%) |
Sep 29, 2023 | 166.90 | 166.91 | 164.29 | 165.07 | 7,555,211 | -1.93(-1.15%) |
Sep 28, 2023 | 166.96 | 168.09 | 165.86 | 167.00 | 7,305,384 | -0.44(-0.26%) |
Sep 27, 2023 | 165.80 | 167.62 | 165.26 | 167.44 | 9,320,020 | +3.17(+1.93%) |
Sep 26, 2023 | 163.91 | 164.86 | 163.46 | 164.27 | 5,780,482 | -0.89(-0.54%) |
Sep 25, 2023 | 162.83 | 165.23 | 164.62 | 165.16 | 5,627,896 | +2.38(+1.46%) |
Sep 22, 2023 | 162.73 | 163.90 | 162.45 | 162.78 | 6,093,861 | +1.07(+0.66%) |
Sep 21, 2023 | 163.60 | 164.34 | 161.57 | 161.71 | 7,303,866 | -1.47(-0.90%) |
Sep 20, 2023 | 163.55 | 164.96 | 163.09 | 163.18 | 6,069,719 | -0.50(-0.30%) |
Sep 19, 2023 | 165.14 | 165.40 | 162.92 | 163.68 | 6,765,429 | -0.02(-0.01%) |
Sep 18, 2023 | 164.34 | 164.81 | 162.90 | 163.70 | 7,178,902 | +0.71(+0.43%) |
Sep 15, 2023 | 162.71 | 164.82 | 162.39 | 162.99 | 17,814,882 | -0.72(-0.44%) |
Sep 14, 2023 | 164.17 | 164.95 | 163.60 | 163.71 | 9,011,491 | +1.01(+0.62%) |
Sep 13, 2023 | 163.88 | 164.22 | 162.09 | 162.70 | 5,882,817 | -0.60(-0.37%) |
Sep 12, 2023 | 161.82 | 163.67 | 161.62 | 163.30 | 7,681,988 | +2.99(+1.86%) |
Sep 11, 2023 | 164.54 | 165.04 | 159.44 | 160.31 | 7,315,373 | -3.38(-2.06%) |
Sep 08, 2023 | 163.90 | 164.94 | 163.19 | 163.69 | 7,595,885 | +0.56(+0.34%) |
Sep 07, 2023 | 163.62 | 164.37 | 162.78 | 163.13 | 8,093,024 | +0.01(+0.01%) |
Sep 06, 2023 | 162.78 | 163.91 | 162.09 | 163.12 | 7,350,086 | +0.17(+0.10%) |
Sep 05, 2023 | 161.80 | 164.03 | 161.72 | 162.96 | 9,964,348 | +2.11(+1.31%) |
Sep 01, 2023 | 159.22 | 161.22 | 159.22 | 160.84 | 6,806,385 | +3.13(+1.99%) |
Aug 31, 2023 | 157.62 | 157.84 | 156.56 | 157.71 | 7,154,005 | +0.90(+0.57%) |
Aug 30, 2023 | 157.21 | 157.85 | 156.56 | 156.81 | 5,652,340 | +0.21(+0.14%) |
Aug 29, 2023 | 157.52 | 157.56 | 155.75 | 156.59 | 5,489,977 | -0.24(-0.16%) |
Aug 28, 2023 | 156.17 | 158.39 | 155.86 | 156.84 | 4,480,198 | +1.07(+0.68%) |
Aug 25, 2023 | 155.72 | 156.54 | 154.33 | 155.77 | 5,433,307 | +1.16(+0.75%) |
Aug 24, 2023 | 154.41 | 156.52 | 154.24 | 154.61 | 6,118,254 | -1.28(-0.82%) |
Aug 23, 2023 | 154.81 | 156.05 | 153.40 | 155.90 | 5,080,020 | +0.21(+0.13%) |
Aug 22, 2023 | 157.11 | 157.85 | 155.62 | 155.69 | 6,212,134 | -1.29(-0.82%) |
Aug 21, 2023 | 157.81 | 158.66 | 156.09 | 156.98 | 6,946,825 | -0.53(-0.34%) |
Aug 18, 2023 | 155.04 | 157.92 | 154.83 | 157.51 | 6,128,255 | +1.13(+0.72%) |
Aug 17, 2023 | 155.83 | 158.73 | 155.62 | 156.39 | 8,446,890 | +2.57(+1.67%) |
Aug 16, 2023 | 155.64 | 156.91 | 153.66 | 153.81 | 8,164,597 | -0.59(-0.38%) |
Aug 15, 2023 | 158.44 | 158.45 | 154.27 | 154.40 | 8,121,777 | -4.65(-2.92%) |
Aug 14, 2023 | 158.80 | 159.26 | 157.67 | 159.05 | 6,249,397 | -0.12(-0.07%) |
Aug 11, 2023 | 155.62 | 159.18 | 155.31 | 159.16 | 6,891,992 | +3.22(+2.06%) |
Aug 10, 2023 | 155.46 | 157.54 | 154.77 | 155.94 | 8,915,458 | +0.94(+0.61%) |
Aug 09, 2023 | 155.97 | 156.54 | 154.47 | 155.00 | 10,857,604 | +0.20(+0.13%) |
Aug 08, 2023 | 153.14 | 154.94 | 151.47 | 154.80 | 6,653,086 | -0.23(-0.15%) |
Aug 07, 2023 | 156.12 | 156.48 | 154.25 | 155.03 | 14,361,487 | +0.56(+0.36%) |
Aug 04, 2023 | 155.78 | 158.07 | 154.21 | 154.47 | 10,504,440 | -0.35(-0.23%) |
Aug 03, 2023 | 155.05 | 156.79 | 154.03 | 154.82 | 6,890,799 | -0.06(-0.04%) |
Aug 02, 2023 | 156.28 | 156.32 | 153.26 | 154.88 | 7,340,642 | -2.49(-1.58%) |