Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 136.87 | 138.39 | 136.63 | 138.21 | 9,731,257 | +1.63(+1.19%) |
Oct 30, 2023 | 135.60 | 137.19 | 135.21 | 136.58 | 9,915,548 | +1.72(+1.28%) |
Oct 27, 2023 | 138.10 | 138.25 | 134.36 | 134.86 | 17,542,240 | -5.04(-3.60%) |
Oct 26, 2023 | 138.90 | 140.80 | 138.57 | 139.90 | 9,173,463 | +0.36(+0.26%) |
Oct 25, 2023 | 139.71 | 140.31 | 138.66 | 139.54 | 8,296,677 | -0.77(-0.55%) |
Oct 24, 2023 | 140.32 | 140.86 | 139.50 | 140.31 | 8,936,142 | +0.17(+0.12%) |
Oct 23, 2023 | 142.06 | 142.80 | 139.87 | 140.14 | 10,195,179 | -1.94(-1.36%) |
Oct 20, 2023 | 143.68 | 144.25 | 141.25 | 142.07 | 13,415,101 | -2.33(-1.61%) |
Oct 19, 2023 | 144.59 | 146.12 | 143.99 | 144.40 | 11,210,896 | -0.62(-0.42%) |
Oct 18, 2023 | 145.69 | 146.58 | 144.48 | 145.02 | 9,678,176 | -1.61(-1.10%) |
Oct 17, 2023 | 146.67 | 148.40 | 145.89 | 146.63 | 11,551,772 | -0.32(-0.22%) |
Oct 16, 2023 | 148.53 | 148.60 | 145.82 | 146.94 | 12,739,482 | -0.15(-0.10%) |
Oct 13, 2023 | 147.59 | 152.17 | 146.93 | 147.09 | 29,669,490 | +2.18(+1.50%) |
Oct 12, 2023 | 145.40 | 146.06 | 144.24 | 144.92 | 10,523,446 | -0.34(-0.23%) |
Oct 11, 2023 | 145.61 | 146.33 | 144.13 | 145.25 | 8,747,921 | +0.50(+0.34%) |
Oct 10, 2023 | 144.53 | 145.87 | 144.39 | 144.76 | 11,423,672 | +0.87(+0.61%) |
Oct 09, 2023 | 142.78 | 144.50 | 142.62 | 143.88 | 7,005,387 | -0.33(-0.23%) |
Oct 06, 2023 | 142.03 | 144.99 | 141.27 | 144.21 | 10,334,758 | +2.19(+1.54%) |
Oct 05, 2023 | 141.17 | 142.22 | 139.97 | 142.02 | 8,628,222 | +0.60(+0.42%) |
Oct 04, 2023 | 141.27 | 141.55 | 140.03 | 141.43 | 8,238,067 | +0.63(+0.45%) |
Oct 03, 2023 | 141.28 | 141.66 | 140.45 | 140.80 | 9,598,605 | -1.05(-0.74%) |
Oct 02, 2023 | 142.89 | 143.67 | 140.72 | 141.84 | 9,294,898 | -1.23(-0.86%) |
Sep 29, 2023 | 146.61 | 146.76 | 142.92 | 143.08 | 12,087,551 | -2.53(-1.74%) |
Sep 28, 2023 | 144.32 | 146.87 | 144.05 | 145.61 | 8,988,141 | +1.79(+1.24%) |
Sep 27, 2023 | 143.24 | 144.13 | 142.57 | 143.82 | 6,809,952 | +0.84(+0.59%) |
Sep 26, 2023 | 142.66 | 143.88 | 142.30 | 142.99 | 7,569,703 | -1.50(-1.04%) |
Sep 25, 2023 | 143.40 | 144.56 | 143.35 | 144.49 | 7,138,491 | +0.71(+0.49%) |
Sep 22, 2023 | 145.31 | 145.53 | 143.24 | 143.78 | 7,168,167 | -1.39(-0.96%) |
Sep 21, 2023 | 145.60 | 146.86 | 144.66 | 145.17 | 8,162,712 | -1.15(-0.78%) |
Sep 20, 2023 | 147.64 | 148.24 | 146.15 | 146.31 | 7,432,063 | -0.62(-0.42%) |
Sep 19, 2023 | 147.50 | 147.71 | 145.24 | 146.93 | 8,053,105 | -0.19(-0.13%) |
Sep 18, 2023 | 146.17 | 147.14 | 145.77 | 147.12 | 6,600,422 | +0.31(+0.21%) |
Sep 15, 2023 | 146.92 | 147.72 | 146.32 | 146.81 | 20,150,494 | -0.43(-0.29%) |
Sep 14, 2023 | 145.86 | 147.88 | 145.54 | 147.25 | 10,169,042 | +2.80(+1.94%) |
Sep 13, 2023 | 145.36 | 145.72 | 143.87 | 144.45 | 8,438,901 | +0.07(+0.05%) |
Sep 12, 2023 | 142.56 | 145.34 | 142.12 | 144.38 | 8,476,519 | +1.85(+1.30%) |
Sep 11, 2023 | 142.81 | 143.10 | 141.76 | 142.52 | 6,946,308 | +0.62(+0.44%) |
Sep 08, 2023 | 141.45 | 142.19 | 140.74 | 141.90 | 7,207,062 | +0.11(+0.08%) |
Sep 07, 2023 | 142.20 | 143.32 | 141.47 | 141.79 | 8,487,375 | -1.22(-0.86%) |
Sep 06, 2023 | 142.76 | 143.59 | 142.18 | 143.02 | 8,746,340 | -0.24(-0.17%) |
Sep 05, 2023 | 145.19 | 146.22 | 143.07 | 143.25 | 7,960,619 | -1.60(-1.10%) |
Sep 01, 2023 | 144.13 | 146.09 | 143.75 | 144.85 | 8,010,956 | +0.48(+0.33%) |
Aug 31, 2023 | 146.27 | 146.36 | 144.00 | 144.37 | 11,081,746 | -1.81(-1.23%) |
Aug 30, 2023 | 146.63 | 147.15 | 145.22 | 146.17 | 6,361,813 | -0.59(-0.40%) |
Aug 29, 2023 | 145.73 | 146.85 | 145.21 | 146.76 | 6,528,918 | +1.18(+0.81%) |
Aug 28, 2023 | 145.59 | 146.62 | 145.16 | 145.58 | 5,163,340 | +0.50(+0.35%) |
Aug 25, 2023 | 145.31 | 146.63 | 143.89 | 145.08 | 6,786,562 | -0.18(-0.12%) |
Aug 24, 2023 | 145.52 | 147.41 | 145.02 | 145.26 | 6,622,439 | -0.14(-0.09%) |
Aug 23, 2023 | 144.39 | 145.61 | 143.51 | 145.39 | 7,962,670 | +0.98(+0.68%) |
Aug 22, 2023 | 147.26 | 147.63 | 143.89 | 144.42 | 9,810,679 | -3.06(-2.07%) |
Aug 21, 2023 | 147.64 | 148.09 | 146.03 | 147.48 | 8,439,108 | +0.50(+0.34%) |
Aug 18, 2023 | 145.67 | 147.50 | 145.47 | 146.97 | 8,633,249 | +0.34(+0.23%) |
Aug 17, 2023 | 148.86 | 149.23 | 146.41 | 146.64 | 10,087,166 | -1.54(-1.04%) |
Aug 16, 2023 | 148.58 | 148.94 | 147.67 | 148.18 | 7,072,329 | -0.63(-0.42%) |
Aug 15, 2023 | 150.80 | 151.21 | 148.22 | 148.81 | 10,438,506 | -3.89(-2.55%) |
Aug 14, 2023 | 151.55 | 152.84 | 150.87 | 152.69 | 5,121,090 | +0.32(+0.21%) |
Aug 11, 2023 | 150.98 | 152.45 | 150.58 | 152.38 | 5,251,125 | +0.88(+0.58%) |
Aug 10, 2023 | 152.31 | 153.36 | 151.04 | 151.50 | 6,076,395 | -0.23(-0.15%) |
Aug 09, 2023 | 153.24 | 153.44 | 151.41 | 151.73 | 6,362,996 | -2.06(-1.34%) |
Aug 08, 2023 | 152.25 | 153.89 | 150.54 | 153.79 | 8,739,576 | -0.87(-0.56%) |
Aug 07, 2023 | 154.50 | 155.59 | 154.50 | 154.66 | 7,349,958 | +0.73(+0.47%) |
Aug 04, 2023 | 154.30 | 155.68 | 153.61 | 153.93 | 6,293,789 | -0.33(-0.21%) |
Aug 03, 2023 | 152.92 | 154.82 | 152.28 | 154.25 | 6,169,121 | +0.94(+0.61%) |
Aug 02, 2023 | 153.47 | 153.60 | 151.88 | 153.32 | 8,414,798 | -1.76(-1.13%) |