Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 140.35 | 142.08 | 139.16 | 141.74 | 1,077,978 | +2.12(+1.52%) |
Oct 30, 2023 | 139.77 | 141.00 | 138.94 | 139.62 | 1,172,641 | +0.84(+0.60%) |
Oct 27, 2023 | 138.91 | 141.74 | 138.66 | 138.78 | 1,058,758 | +0.29(+0.21%) |
Oct 26, 2023 | 139.56 | 140.20 | 138.21 | 138.49 | 942,333 | -0.01(-0.01%) |
Oct 25, 2023 | 138.31 | 139.38 | 138.02 | 138.50 | 1,191,800 | +0.11(+0.08%) |
Oct 24, 2023 | 138.99 | 139.44 | 137.35 | 138.39 | 1,223,524 | +0.30(+0.22%) |
Oct 23, 2023 | 136.46 | 138.84 | 135.79 | 138.09 | 1,211,426 | +1.08(+0.79%) |
Oct 20, 2023 | 138.67 | 138.79 | 136.96 | 137.01 | 834,189 | -1.55(-1.12%) |
Oct 19, 2023 | 138.59 | 140.46 | 137.55 | 138.56 | 1,374,728 | +1.50(+1.09%) |
Oct 18, 2023 | 136.64 | 138.09 | 136.42 | 137.06 | 1,113,452 | -0.09(-0.06%) |
Oct 17, 2023 | 135.25 | 137.57 | 134.69 | 137.14 | 1,191,715 | +1.95(+1.44%) |
Oct 16, 2023 | 132.08 | 135.40 | 131.42 | 135.20 | 1,618,538 | +4.69(+3.59%) |
Oct 13, 2023 | 130.42 | 131.26 | 129.89 | 130.51 | 1,375,850 | -0.24(-0.19%) |
Oct 12, 2023 | 134.42 | 134.42 | 130.27 | 130.75 | 1,131,798 | -3.19(-2.38%) |
Oct 11, 2023 | 134.70 | 134.93 | 132.73 | 133.94 | 1,155,880 | -0.67(-0.50%) |
Oct 10, 2023 | 133.93 | 135.26 | 133.47 | 134.61 | 1,016,189 | +1.10(+0.82%) |
Oct 09, 2023 | 132.40 | 133.91 | 131.62 | 133.51 | 1,241,881 | +0.14(+0.10%) |
Oct 06, 2023 | 135.78 | 136.22 | 132.86 | 133.38 | 1,640,534 | -2.78(-2.05%) |
Oct 05, 2023 | 136.59 | 137.24 | 135.88 | 136.16 | 1,022,049 | -0.09(-0.06%) |
Oct 04, 2023 | 135.40 | 136.69 | 134.77 | 136.25 | 1,019,646 | +1.32(+0.98%) |
Oct 03, 2023 | 136.15 | 137.08 | 134.36 | 134.93 | 1,365,617 | -2.49(-1.81%) |
Oct 02, 2023 | 137.69 | 138.47 | 136.78 | 137.41 | 1,221,807 | -0.78(-0.57%) |
Sep 29, 2023 | 138.94 | 139.52 | 138.00 | 138.20 | 1,025,457 | +0.12(+0.08%) |
Sep 28, 2023 | 136.83 | 138.84 | 135.90 | 138.08 | 958,871 | +1.61(+1.18%) |
Sep 27, 2023 | 136.61 | 137.56 | 135.26 | 136.47 | 1,242,977 | +0.07(+0.05%) |
Sep 26, 2023 | 135.71 | 137.49 | 135.71 | 136.40 | 1,482,843 | +0.09(+0.06%) |
Sep 25, 2023 | 137.59 | 138.03 | 136.17 | 136.31 | 1,405,401 | -2.15(-1.55%) |
Sep 22, 2023 | 140.44 | 140.72 | 138.34 | 138.47 | 1,692,329 | -1.92(-1.37%) |
Sep 21, 2023 | 144.28 | 145.65 | 140.16 | 140.39 | 2,554,475 | -3.83(-2.66%) |
Sep 20, 2023 | 145.07 | 146.66 | 143.87 | 144.22 | 2,003,842 | -0.24(-0.17%) |
Sep 19, 2023 | 143.52 | 144.61 | 143.10 | 144.46 | 1,371,818 | +0.59(+0.41%) |
Sep 18, 2023 | 145.23 | 145.78 | 143.29 | 143.87 | 1,278,638 | -0.93(-0.64%) |
Sep 15, 2023 | 145.70 | 145.85 | 144.59 | 144.80 | 1,378,268 | -1.70(-1.16%) |
Sep 14, 2023 | 144.28 | 146.61 | 143.63 | 146.50 | 990,044 | +2.91(+2.02%) |
Sep 13, 2023 | 143.76 | 144.76 | 142.84 | 143.59 | 1,192,774 | -0.90(-0.62%) |
Sep 12, 2023 | 142.81 | 144.58 | 142.09 | 144.49 | 1,120,703 | +1.59(+1.11%) |
Sep 11, 2023 | 144.53 | 144.86 | 142.40 | 142.90 | 1,340,752 | -1.30(-0.90%) |
Sep 08, 2023 | 144.57 | 145.67 | 143.93 | 144.20 | 893,983 | -0.41(-0.28%) |
Sep 07, 2023 | 143.68 | 145.24 | 143.47 | 144.60 | 1,182,807 | +0.88(+0.61%) |
Sep 06, 2023 | 145.52 | 146.16 | 143.64 | 143.72 | 1,403,064 | -1.69(-1.16%) |
Sep 05, 2023 | 149.96 | 149.96 | 144.91 | 145.41 | 1,368,179 | -4.69(-3.12%) |
Sep 01, 2023 | 150.78 | 151.65 | 148.65 | 150.10 | 897,946 | +0.05(+0.03%) |
Aug 31, 2023 | 151.91 | 151.97 | 150.02 | 150.06 | 905,636 | -1.57(-1.04%) |
Aug 30, 2023 | 150.41 | 151.97 | 150.41 | 151.63 | 707,726 | +1.27(+0.85%) |
Aug 29, 2023 | 148.94 | 150.48 | 148.94 | 150.35 | 940,901 | +0.64(+0.43%) |
Aug 28, 2023 | 150.41 | 150.91 | 149.14 | 149.72 | 976,974 | -0.80(-0.53%) |
Aug 25, 2023 | 150.85 | 151.09 | 150.06 | 150.52 | 720,149 | +0.40(+0.26%) |
Aug 24, 2023 | 150.42 | 151.41 | 149.78 | 150.12 | 542,940 | -0.69(-0.46%) |
Aug 23, 2023 | 150.59 | 151.68 | 149.34 | 150.82 | 844,485 | +0.28(+0.19%) |
Aug 22, 2023 | 149.96 | 150.81 | 148.90 | 150.54 | 970,287 | +0.70(+0.46%) |
Aug 21, 2023 | 153.16 | 153.43 | 148.77 | 149.84 | 1,422,902 | -3.07(-2.01%) |
Aug 18, 2023 | 152.46 | 153.88 | 152.17 | 152.91 | 2,469,644 | -0.41(-0.26%) |
Aug 17, 2023 | 155.41 | 155.84 | 152.93 | 153.32 | 1,283,612 | -1.38(-0.89%) |
Aug 16, 2023 | 155.66 | 156.48 | 154.24 | 154.70 | 947,481 | -1.36(-0.87%) |
Aug 15, 2023 | 154.78 | 156.42 | 154.61 | 156.06 | 934,398 | +0.45(+0.29%) |
Aug 14, 2023 | 154.48 | 155.63 | 154.09 | 155.60 | 1,283,613 | +0.74(+0.48%) |
Aug 11, 2023 | 157.34 | 157.46 | 154.02 | 154.86 | 1,211,600 | -2.97(-1.88%) |
Aug 10, 2023 | 158.56 | 160.48 | 157.54 | 157.83 | 714,670 | -0.35(-0.22%) |
Aug 09, 2023 | 158.76 | 159.31 | 157.88 | 158.18 | 768,919 | -0.83(-0.52%) |
Aug 08, 2023 | 158.23 | 159.73 | 157.89 | 159.01 | 1,131,446 | +0.00(+0.00%) |
Aug 07, 2023 | 157.27 | 159.20 | 156.91 | 159.01 | 1,065,325 | +2.26(+1.44%) |
Aug 04, 2023 | 157.84 | 158.19 | 156.24 | 156.75 | 1,038,967 | -0.46(-0.29%) |
Aug 03, 2023 | 157.65 | 158.29 | 156.69 | 157.22 | 1,293,510 | -1.16(-0.73%) |
Aug 02, 2023 | 159.38 | 160.50 | 158.35 | 158.37 | 1,148,164 | -2.17(-1.35%) |