Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 139.70 | 141.92 | 138.93 | 140.90 | 6,621,833 | +1.50(+1.07%) |
Oct 30, 2023 | 139.77 | 140.30 | 138.39 | 139.40 | 6,693,199 | -1.31(-0.93%) |
Oct 27, 2023 | 142.44 | 142.65 | 139.95 | 140.71 | 5,418,803 | -0.88(-0.62%) |
Oct 26, 2023 | 139.78 | 144.16 | 139.62 | 141.59 | 8,021,767 | +2.18(+1.57%) |
Oct 25, 2023 | 139.04 | 142.16 | 137.77 | 139.40 | 12,559,087 | -5.04(-3.49%) |
Oct 24, 2023 | 144.37 | 145.12 | 143.49 | 144.45 | 7,136,062 | +0.59(+0.41%) |
Oct 23, 2023 | 144.80 | 146.18 | 143.55 | 143.86 | 5,488,265 | -1.47(-1.01%) |
Oct 20, 2023 | 148.87 | 149.25 | 145.12 | 145.32 | 5,484,095 | -3.08(-2.07%) |
Oct 19, 2023 | 150.27 | 150.88 | 147.94 | 148.40 | 6,144,152 | -0.87(-0.58%) |
Oct 18, 2023 | 150.34 | 151.44 | 148.90 | 149.26 | 4,920,269 | -2.40(-1.58%) |
Oct 17, 2023 | 150.25 | 152.30 | 149.33 | 151.66 | 5,186,263 | -0.04(-0.03%) |
Oct 16, 2023 | 150.78 | 152.12 | 150.51 | 151.70 | 4,955,701 | +1.52(+1.01%) |
Oct 13, 2023 | 152.70 | 152.86 | 149.63 | 150.18 | 4,393,199 | -2.21(-1.45%) |
Oct 12, 2023 | 155.38 | 155.60 | 151.63 | 152.39 | 5,739,911 | -2.29(-1.48%) |
Oct 11, 2023 | 153.69 | 155.60 | 153.12 | 154.68 | 4,528,662 | -0.32(-0.21%) |
Oct 10, 2023 | 154.08 | 156.54 | 153.65 | 155.00 | 3,719,544 | +0.92(+0.60%) |
Oct 09, 2023 | 153.21 | 154.20 | 152.09 | 154.08 | 2,794,066 | -0.28(-0.18%) |
Oct 06, 2023 | 151.67 | 155.44 | 150.97 | 154.36 | 5,102,239 | +1.86(+1.22%) |
Oct 05, 2023 | 155.79 | 156.48 | 152.17 | 152.50 | 4,464,464 | -2.81(-1.81%) |
Oct 04, 2023 | 155.00 | 155.81 | 153.85 | 155.31 | 4,200,600 | +0.71(+0.46%) |
Oct 03, 2023 | 155.45 | 157.70 | 153.71 | 154.60 | 3,570,536 | -2.65(-1.69%) |
Oct 02, 2023 | 156.82 | 157.94 | 155.17 | 157.26 | 2,972,641 | +0.92(+0.59%) |
Sep 29, 2023 | 158.13 | 158.45 | 155.64 | 156.33 | 3,734,109 | -0.08(-0.05%) |
Sep 28, 2023 | 155.48 | 158.66 | 155.41 | 156.41 | 4,344,447 | +0.93(+0.60%) |
Sep 27, 2023 | 156.57 | 156.82 | 153.26 | 155.48 | 4,305,610 | +0.18(+0.11%) |
Sep 26, 2023 | 156.92 | 157.03 | 154.72 | 155.30 | 4,235,447 | -2.89(-1.83%) |
Sep 25, 2023 | 157.26 | 158.21 | 157.26 | 158.19 | 3,161,025 | +0.58(+0.37%) |
Sep 22, 2023 | 159.09 | 159.32 | 157.51 | 157.61 | 3,778,983 | -0.09(-0.06%) |
Sep 21, 2023 | 157.69 | 160.16 | 157.65 | 157.70 | 4,569,989 | -1.67(-1.05%) |
Sep 20, 2023 | 161.22 | 161.81 | 158.29 | 159.37 | 5,122,384 | -1.02(-0.64%) |
Sep 19, 2023 | 159.72 | 160.76 | 158.69 | 160.39 | 3,299,928 | +0.30(+0.19%) |
Sep 18, 2023 | 159.27 | 160.84 | 159.04 | 160.09 | 3,234,563 | +0.21(+0.13%) |
Sep 15, 2023 | 163.41 | 163.70 | 159.69 | 159.88 | 9,589,418 | -3.37(-2.07%) |
Sep 14, 2023 | 163.62 | 163.83 | 160.88 | 163.25 | 4,141,394 | +1.61(+1.00%) |
Sep 13, 2023 | 161.15 | 162.75 | 160.78 | 161.64 | 3,389,081 | +0.90(+0.56%) |
Sep 12, 2023 | 161.90 | 163.29 | 160.68 | 160.74 | 3,803,903 | -2.31(-1.42%) |
Sep 11, 2023 | 163.72 | 163.88 | 161.34 | 163.05 | 3,246,608 | +1.16(+0.72%) |
Sep 08, 2023 | 162.33 | 162.62 | 161.06 | 161.89 | 3,357,718 | -0.05(-0.03%) |
Sep 07, 2023 | 162.98 | 163.58 | 161.21 | 161.94 | 6,379,574 | -3.28(-1.99%) |
Sep 06, 2023 | 166.84 | 167.17 | 164.09 | 165.22 | 4,316,723 | -1.66(-1.00%) |
Sep 05, 2023 | 166.23 | 168.02 | 165.39 | 166.88 | 2,931,567 | -0.09(-0.05%) |
Sep 01, 2023 | 167.12 | 167.16 | 165.69 | 166.97 | 2,655,948 | +1.74(+1.05%) |
Aug 31, 2023 | 165.98 | 167.43 | 165.17 | 165.23 | 6,129,776 | -1.15(-0.69%) |
Aug 30, 2023 | 163.72 | 167.40 | 162.54 | 166.38 | 5,207,989 | -1.44(-0.86%) |
Aug 29, 2023 | 165.25 | 168.38 | 164.91 | 167.81 | 4,068,808 | +1.96(+1.18%) |
Aug 28, 2023 | 166.37 | 167.06 | 164.76 | 165.86 | 4,063,578 | +0.88(+0.53%) |
Aug 25, 2023 | 163.69 | 165.62 | 161.92 | 164.98 | 4,015,153 | +2.18(+1.34%) |
Aug 24, 2023 | 168.59 | 168.59 | 162.61 | 162.80 | 6,106,163 | -4.17(-2.50%) |
Aug 23, 2023 | 161.17 | 167.63 | 161.17 | 166.97 | 4,223,146 | +2.67(+1.63%) |
Aug 22, 2023 | 166.77 | 166.77 | 163.35 | 164.30 | 3,087,656 | -0.83(-0.50%) |
Aug 21, 2023 | 163.92 | 165.74 | 163.29 | 165.12 | 4,009,043 | +1.44(+0.88%) |
Aug 18, 2023 | 161.80 | 164.03 | 161.41 | 163.69 | 4,532,470 | +0.72(+0.44%) |
Aug 17, 2023 | 162.93 | 164.34 | 162.44 | 162.97 | 4,055,855 | +0.04(+0.02%) |
Aug 16, 2023 | 164.77 | 165.73 | 162.51 | 162.93 | 4,636,470 | -2.40(-1.45%) |
Aug 15, 2023 | 166.91 | 167.29 | 164.80 | 165.33 | 3,988,072 | -2.28(-1.36%) |
Aug 14, 2023 | 163.40 | 167.74 | 162.91 | 167.61 | 6,035,405 | +4.21(+2.58%) |
Aug 11, 2023 | 163.00 | 163.57 | 161.87 | 163.40 | 5,548,310 | -1.34(-0.81%) |
Aug 10, 2023 | 165.81 | 167.67 | 164.12 | 164.74 | 5,060,557 | +0.28(+0.17%) |
Aug 09, 2023 | 163.91 | 166.13 | 163.56 | 164.45 | 4,782,152 | +0.53(+0.32%) |
Aug 08, 2023 | 164.48 | 164.48 | 161.66 | 163.92 | 4,707,313 | -2.19(-1.32%) |
Aug 07, 2023 | 166.52 | 166.96 | 164.12 | 166.11 | 4,389,663 | +0.51(+0.31%) |
Aug 04, 2023 | 166.74 | 168.00 | 164.30 | 165.60 | 6,156,474 | -3.30(-1.96%) |
Aug 03, 2023 | 167.58 | 169.36 | 166.78 | 168.91 | 4,594,176 | -0.63(-0.37%) |
Aug 02, 2023 | 173.28 | 173.70 | 168.82 | 169.54 | 7,034,160 | -5.83(-3.32%) |