Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.60 | 149.76 | 148.88 | 149.34 | 287,190 | -0.06(-0.04%) |
May 05, 2023 | 148.28 | 149.76 | 148.28 | 149.40 | 327,601 | +2.31(+1.57%) |
May 04, 2023 | 147.80 | 148.16 | 146.57 | 147.09 | 1,394,279 | -1.18(-0.79%) |
May 03, 2023 | 149.67 | 150.40 | 148.23 | 148.27 | 622,564 | -1.28(-0.85%) |
May 02, 2023 | 151.07 | 151.07 | 148.36 | 149.55 | 497,953 | -1.84(-1.21%) |
May 01, 2023 | 151.55 | 152.27 | 151.26 | 151.38 | 378,560 | -0.24(-0.16%) |
Apr 28, 2023 | 149.97 | 151.62 | 149.97 | 151.62 | 437,115 | +1.33(+0.88%) |
Apr 27, 2023 | 148.25 | 150.43 | 148.25 | 150.29 | 374,007 | +3.26(+2.22%) |
Apr 26, 2023 | 148.16 | 148.35 | 146.80 | 147.03 | 595,543 | -0.76(-0.51%) |
Apr 25, 2023 | 149.41 | 149.51 | 147.77 | 147.79 | 502,194 | -2.48(-1.65%) |
Apr 24, 2023 | 150.12 | 150.70 | 149.65 | 150.27 | 1,377,635 | +0.03(+0.02%) |
Apr 21, 2023 | 150.29 | 150.41 | 149.44 | 150.24 | 486,635 | +0.25(+0.17%) |
Apr 20, 2023 | 149.92 | 150.68 | 149.56 | 149.99 | 349,499 | -0.98(-0.65%) |
Apr 19, 2023 | 150.23 | 151.25 | 150.22 | 150.97 | 737,609 | +0.10(+0.06%) |
Apr 18, 2023 | 151.28 | 151.35 | 150.25 | 150.87 | 804,171 | +0.09(+0.06%) |
Apr 17, 2023 | 149.83 | 150.81 | 149.71 | 150.78 | 517,044 | +1.07(+0.71%) |
Apr 14, 2023 | 149.88 | 150.81 | 148.90 | 149.71 | 363,738 | -0.20(-0.13%) |
Apr 13, 2023 | 148.72 | 150.06 | 148.26 | 149.91 | 293,522 | +1.51(+1.02%) |
Apr 12, 2023 | 149.84 | 149.99 | 148.20 | 148.40 | 1,607,994 | -0.61(-0.41%) |
Apr 11, 2023 | 148.92 | 149.58 | 148.82 | 149.01 | 487,237 | +0.28(+0.18%) |
Apr 10, 2023 | 147.57 | 148.75 | 147.34 | 148.73 | 296,595 | +0.38(+0.26%) |
Apr 06, 2023 | 147.56 | 148.38 | 147.24 | 148.35 | 367,382 | +0.49(+0.33%) |
Apr 05, 2023 | 147.79 | 148.26 | 147.29 | 147.86 | 379,294 | -0.29(-0.20%) |
Apr 04, 2023 | 149.29 | 149.37 | 147.51 | 148.15 | 502,830 | -0.96(-0.65%) |
Apr 03, 2023 | 148.84 | 149.59 | 148.45 | 149.12 | 680,974 | +0.08(+0.05%) |
Mar 31, 2023 | 147.49 | 149.09 | 147.49 | 149.04 | 598,592 | +1.98(+1.35%) |
Mar 30, 2023 | 147.30 | 147.50 | 146.34 | 147.05 | 458,304 | +0.83(+0.57%) |
Mar 29, 2023 | 145.28 | 146.34 | 145.20 | 146.22 | 643,977 | +2.22(+1.54%) |
Mar 28, 2023 | 143.68 | 144.36 | 143.28 | 144.00 | 1,362,836 | +0.00(+0.00%) |
Mar 27, 2023 | 144.29 | 144.69 | 143.55 | 144.00 | 1,098,360 | +0.75(+0.52%) |
Mar 24, 2023 | 141.44 | 143.31 | 140.78 | 143.25 | 515,329 | +1.16(+0.82%) |
Mar 23, 2023 | 142.98 | 144.50 | 141.17 | 142.09 | 664,121 | -0.07(-0.05%) |
Mar 22, 2023 | 145.08 | 145.87 | 142.10 | 142.17 | 583,051 | -2.90(-2.00%) |
Mar 21, 2023 | 144.99 | 145.28 | 144.17 | 145.07 | 367,243 | +1.75(+1.22%) |
Mar 20, 2023 | 142.55 | 143.70 | 142.42 | 143.32 | 475,379 | +1.26(+0.89%) |
Mar 17, 2023 | 143.85 | 143.85 | 141.52 | 142.06 | 1,367,940 | -2.30(-1.59%) |
Mar 16, 2023 | 141.19 | 144.56 | 140.83 | 144.36 | 1,602,846 | +2.33(+1.64%) |
Mar 15, 2023 | 140.82 | 142.12 | 140.01 | 142.03 | 3,204,736 | -1.24(-0.87%) |
Mar 14, 2023 | 143.45 | 144.07 | 141.67 | 143.27 | 1,061,937 | +2.33(+1.65%) |
Mar 13, 2023 | 140.09 | 142.81 | 139.33 | 140.94 | 769,037 | -1.06(-0.74%) |
Mar 10, 2023 | 143.81 | 144.69 | 141.32 | 142.00 | 540,482 | -2.23(-1.54%) |
Mar 09, 2023 | 147.47 | 148.00 | 143.80 | 144.23 | 512,615 | -3.08(-2.09%) |
Mar 08, 2023 | 147.07 | 147.58 | 146.44 | 147.31 | 460,123 | +0.16(+0.11%) |
Mar 07, 2023 | 149.51 | 149.71 | 146.87 | 147.15 | 396,898 | -2.42(-1.62%) |
Mar 06, 2023 | 150.12 | 150.87 | 149.45 | 149.57 | 399,555 | -0.34(-0.23%) |
Mar 03, 2023 | 148.28 | 150.01 | 148.04 | 149.92 | 737,183 | +2.34(+1.58%) |
Mar 02, 2023 | 145.84 | 147.85 | 145.74 | 147.58 | 534,401 | +1.19(+0.81%) |