Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 137.13 | 138.44 | 135.28 | 138.12 | 7,947,949 | +0.98(+0.72%) |
Oct 30, 2023 | 137.58 | 138.80 | 135.69 | 137.13 | 8,888,985 | -0.35(-0.25%) |
Oct 27, 2023 | 138.21 | 138.89 | 136.84 | 137.48 | 11,430,142 | +0.84(+0.62%) |
Oct 26, 2023 | 138.27 | 139.81 | 135.81 | 136.64 | 15,184,395 | -1.21(-0.88%) |
Oct 25, 2023 | 141.94 | 142.29 | 137.20 | 137.85 | 12,515,701 | -5.56(-3.88%) |
Oct 24, 2023 | 142.14 | 143.63 | 141.68 | 143.41 | 7,868,604 | +1.66(+1.17%) |
Oct 23, 2023 | 140.29 | 143.67 | 139.12 | 141.75 | 9,970,255 | +0.50(+0.35%) |
Oct 20, 2023 | 143.36 | 144.52 | 141.08 | 141.25 | 8,177,760 | -2.25(-1.57%) |
Oct 19, 2023 | 146.37 | 146.78 | 143.02 | 143.50 | 15,812,838 | -0.98(-0.68%) |
Oct 18, 2023 | 144.56 | 145.83 | 143.76 | 144.48 | 12,604,965 | -2.95(-2.00%) |
Oct 17, 2023 | 145.71 | 148.57 | 143.60 | 147.43 | 12,935,307 | -1.76(-1.18%) |
Oct 16, 2023 | 147.66 | 149.78 | 147.85 | 149.19 | 9,518,223 | +1.70(+1.15%) |
Oct 13, 2023 | 151.51 | 151.72 | 147.16 | 147.49 | 9,189,501 | -3.79(-2.50%) |
Oct 12, 2023 | 150.93 | 153.14 | 149.82 | 151.28 | 8,605,773 | +0.76(+0.51%) |
Oct 11, 2023 | 149.74 | 150.53 | 148.59 | 150.51 | 8,975,460 | +1.61(+1.08%) |
Oct 10, 2023 | 147.61 | 150.07 | 146.94 | 148.90 | 6,831,114 | +1.82(+1.24%) |
Oct 09, 2023 | 145.91 | 147.57 | 144.77 | 147.08 | 6,883,503 | -0.38(-0.26%) |
Oct 06, 2023 | 143.77 | 148.05 | 142.67 | 147.46 | 10,005,952 | +3.12(+2.16%) |
Oct 05, 2023 | 144.42 | 145.03 | 142.81 | 144.34 | 6,130,654 | +0.00(+0.00%) |
Oct 04, 2023 | 142.99 | 144.61 | 142.10 | 144.34 | 11,149,688 | +2.22(+1.56%) |
Oct 03, 2023 | 144.42 | 145.98 | 141.31 | 142.12 | 9,513,631 | -3.23(-2.22%) |
Oct 02, 2023 | 144.40 | 146.39 | 143.72 | 145.35 | 8,651,772 | +1.24(+0.86%) |
Sep 29, 2023 | 145.65 | 146.05 | 143.59 | 144.11 | 8,033,430 | +0.69(+0.48%) |
Sep 28, 2023 | 140.88 | 144.78 | 140.24 | 143.43 | 10,854,604 | +2.29(+1.62%) |
Sep 27, 2023 | 141.00 | 142.06 | 138.92 | 141.14 | 8,867,345 | +1.28(+0.92%) |
Sep 26, 2023 | 140.79 | 141.54 | 139.27 | 139.86 | 6,742,537 | -2.25(-1.58%) |
Sep 25, 2023 | 140.46 | 142.13 | 140.91 | 142.10 | 7,908,429 | +0.99(+0.70%) |
Sep 22, 2023 | 141.28 | 142.54 | 140.70 | 141.11 | 7,376,770 | +1.19(+0.85%) |
Sep 21, 2023 | 140.72 | 141.72 | 139.85 | 139.92 | 9,965,894 | -2.85(-2.00%) |
Sep 20, 2023 | 145.77 | 146.36 | 142.69 | 142.77 | 7,019,947 | -2.38(-1.64%) |
Sep 19, 2023 | 145.87 | 146.11 | 144.20 | 145.16 | 5,607,396 | -1.26(-0.86%) |
Sep 18, 2023 | 144.56 | 146.94 | 144.10 | 146.42 | 6,826,678 | +0.49(+0.33%) |
Sep 15, 2023 | 149.33 | 149.64 | 145.29 | 145.93 | 10,240,942 | -4.55(-3.02%) |
Sep 14, 2023 | 151.18 | 151.25 | 149.27 | 150.48 | 6,993,858 | +0.81(+0.54%) |
Sep 13, 2023 | 148.42 | 150.92 | 148.15 | 149.67 | 6,228,934 | +1.20(+0.81%) |
Sep 12, 2023 | 148.51 | 150.74 | 148.27 | 148.47 | 6,212,047 | -1.12(-0.75%) |
Sep 11, 2023 | 151.28 | 151.28 | 147.61 | 149.59 | 5,858,360 | +0.11(+0.07%) |
Sep 08, 2023 | 150.04 | 151.26 | 148.85 | 149.48 | 5,337,585 | -0.94(-0.63%) |
Sep 07, 2023 | 150.32 | 150.82 | 148.56 | 150.42 | 7,860,162 | -3.41(-2.22%) |
Sep 06, 2023 | 155.08 | 155.86 | 152.34 | 153.83 | 6,140,387 | -1.81(-1.16%) |
Sep 05, 2023 | 154.70 | 156.68 | 154.15 | 155.64 | 5,505,760 | +0.37(+0.24%) |
Sep 01, 2023 | 156.49 | 156.69 | 154.33 | 155.27 | 4,522,833 | -0.01(-0.01%) |
Aug 31, 2023 | 153.92 | 156.21 | 153.92 | 155.28 | 5,999,839 | +0.63(+0.40%) |
Aug 30, 2023 | 153.80 | 155.28 | 152.75 | 154.66 | 6,564,090 | +0.78(+0.51%) |
Aug 29, 2023 | 149.46 | 154.37 | 149.03 | 153.87 | 8,829,206 | +3.85(+2.56%) |
Aug 28, 2023 | 149.46 | 150.19 | 148.01 | 150.03 | 7,515,892 | +1.83(+1.23%) |
Aug 25, 2023 | 147.72 | 149.85 | 145.39 | 148.20 | 11,839,993 | +0.27(+0.18%) |
Aug 24, 2023 | 155.52 | 155.65 | 147.69 | 147.93 | 13,576,024 | -3.93(-2.59%) |
Aug 23, 2023 | 148.46 | 152.30 | 147.97 | 151.85 | 8,395,402 | +3.22(+2.17%) |
Aug 22, 2023 | 152.13 | 152.32 | 148.00 | 148.63 | 10,893,381 | -1.50(-1.00%) |
Aug 21, 2023 | 146.30 | 150.33 | 146.08 | 150.13 | 8,157,936 | +4.88(+3.36%) |
Aug 18, 2023 | 142.93 | 145.78 | 142.49 | 145.25 | 8,871,021 | +0.62(+0.43%) |
Aug 17, 2023 | 146.88 | 146.91 | 144.16 | 144.64 | 7,440,901 | -0.98(-0.68%) |
Aug 16, 2023 | 148.08 | 148.25 | 145.53 | 145.62 | 7,275,770 | -2.34(-1.58%) |
Aug 15, 2023 | 149.65 | 150.19 | 147.75 | 147.96 | 7,642,289 | -1.80(-1.20%) |
Aug 14, 2023 | 144.58 | 149.83 | 144.15 | 149.76 | 8,200,880 | +4.42(+3.04%) |
Aug 11, 2023 | 147.12 | 147.23 | 145.16 | 145.33 | 11,249,670 | -3.74(-2.51%) |
Aug 10, 2023 | 150.24 | 152.24 | 148.01 | 149.07 | 8,691,248 | -0.33(-0.22%) |
Aug 09, 2023 | 152.25 | 152.40 | 148.83 | 149.40 | 8,880,013 | -3.02(-1.98%) |
Aug 08, 2023 | 152.98 | 152.98 | 150.62 | 152.42 | 8,497,189 | -2.55(-1.65%) |
Aug 07, 2023 | 154.57 | 155.21 | 153.44 | 154.98 | 5,735,207 | +1.65(+1.08%) |
Aug 04, 2023 | 153.30 | 155.60 | 151.84 | 153.33 | 6,845,374 | +0.06(+0.04%) |
Aug 03, 2023 | 151.57 | 154.26 | 151.25 | 153.27 | 6,732,373 | -0.45(-0.29%) |
Aug 02, 2023 | 157.82 | 157.84 | 152.54 | 153.71 | 10,117,914 | -5.85(-3.67%) |