Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.28 | 149.43 | 148.48 | 148.88 | 1,296,744 | +0.07(+0.05%) |
May 05, 2023 | 147.90 | 149.25 | 147.80 | 148.81 | 1,040,368 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.46 | 1,432,531 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.96 | 147.79 | 147.85 | 1,193,006 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,987 | -2.31(-1.53%) |
May 01, 2023 | 151.34 | 152.17 | 151.26 | 151.37 | 1,032,817 | -0.09(-0.06%) |
Apr 28, 2023 | 149.71 | 151.52 | 149.71 | 151.46 | 1,874,139 | +1.44(+0.96%) |
Apr 27, 2023 | 148.38 | 150.22 | 148.17 | 150.02 | 1,856,828 | +2.59(+1.76%) |
Apr 26, 2023 | 148.69 | 148.79 | 147.11 | 147.42 | 1,455,255 | -1.71(-1.15%) |
Apr 25, 2023 | 150.56 | 150.64 | 149.07 | 149.14 | 1,329,643 | -2.13(-1.41%) |
Apr 24, 2023 | 150.96 | 151.45 | 150.78 | 151.27 | 1,485,232 | +0.30(+0.20%) |
Apr 21, 2023 | 151.16 | 151.19 | 150.25 | 150.97 | 1,000,096 | +0.09(+0.06%) |
Apr 20, 2023 | 150.78 | 151.32 | 150.38 | 150.88 | 2,186,219 | -1.04(-0.68%) |
Apr 19, 2023 | 151.29 | 152.12 | 151.19 | 151.92 | 1,152,844 | -0.01(-0.01%) |
Apr 18, 2023 | 152.17 | 152.22 | 151.35 | 151.93 | 1,163,825 | +0.06(+0.04%) |
Apr 17, 2023 | 151.06 | 151.90 | 150.83 | 151.87 | 5,191,418 | +0.73(+0.48%) |
Apr 14, 2023 | 151.37 | 152.15 | 150.36 | 151.15 | 1,093,924 | -0.15(-0.10%) |
Apr 13, 2023 | 150.33 | 151.52 | 149.82 | 151.29 | 1,077,015 | +1.22(+0.81%) |
Apr 12, 2023 | 151.23 | 151.49 | 149.89 | 150.08 | 1,232,770 | -0.43(-0.29%) |
Apr 11, 2023 | 150.18 | 151.03 | 150.14 | 150.51 | 942,901 | +0.67(+0.44%) |
Apr 10, 2023 | 148.78 | 149.85 | 148.60 | 149.84 | 1,208,359 | +0.53(+0.35%) |
Apr 06, 2023 | 149.12 | 149.56 | 148.71 | 149.31 | 1,292,965 | +0.16(+0.11%) |
Apr 05, 2023 | 148.57 | 149.22 | 148.43 | 149.16 | 1,953,555 | +0.41(+0.28%) |
Apr 04, 2023 | 150.16 | 150.28 | 148.04 | 148.75 | 1,202,121 | -1.20(-0.80%) |
Apr 03, 2023 | 149.44 | 150.38 | 149.25 | 149.95 | 1,609,252 | +0.81(+0.55%) |
Mar 31, 2023 | 147.82 | 149.25 | 147.82 | 149.14 | 2,057,998 | +1.82(+1.24%) |
Mar 30, 2023 | 147.66 | 147.89 | 146.71 | 147.32 | 1,873,076 | +0.66(+0.45%) |
Mar 29, 2023 | 146.34 | 146.73 | 145.81 | 146.66 | 1,293,259 | +1.97(+1.36%) |
Mar 28, 2023 | 144.24 | 145.14 | 144.09 | 144.69 | 1,344,680 | +0.16(+0.11%) |
Mar 27, 2023 | 144.71 | 145.25 | 143.94 | 144.53 | 1,587,955 | +1.16(+0.81%) |
Mar 24, 2023 | 141.37 | 143.48 | 140.81 | 143.38 | 1,412,177 | +1.15(+0.81%) |
Mar 23, 2023 | 143.40 | 144.67 | 141.31 | 142.22 | 1,600,914 | -0.57(-0.40%) |
Mar 22, 2023 | 145.73 | 146.34 | 142.78 | 142.80 | 3,093,925 | -2.90(-1.99%) |
Mar 21, 2023 | 145.54 | 145.98 | 144.93 | 145.70 | 3,077,119 | +1.90(+1.32%) |
Mar 20, 2023 | 142.50 | 144.20 | 142.50 | 143.80 | 3,548,373 | +1.88(+1.33%) |
Mar 17, 2023 | 144.01 | 144.01 | 141.49 | 141.92 | 1,761,510 | -2.62(-1.81%) |
Mar 16, 2023 | 141.74 | 144.87 | 141.26 | 144.54 | 6,993,318 | +1.70(+1.19%) |
Mar 15, 2023 | 142.26 | 142.94 | 140.95 | 142.84 | 3,112,239 | -2.05(-1.41%) |
Mar 14, 2023 | 145.16 | 145.93 | 143.29 | 144.88 | 2,444,074 | +2.09(+1.47%) |
Mar 13, 2023 | 142.25 | 144.78 | 141.58 | 142.79 | 3,226,618 | -1.49(-1.03%) |
Mar 10, 2023 | 146.18 | 147.07 | 143.55 | 144.28 | 3,500,586 | -2.29(-1.56%) |
Mar 09, 2023 | 149.87 | 150.37 | 146.19 | 146.57 | 1,558,511 | -3.17(-2.12%) |
Mar 08, 2023 | 149.67 | 150.26 | 148.97 | 149.74 | 1,260,274 | -0.06(-0.04%) |
Mar 07, 2023 | 152.26 | 152.33 | 149.57 | 149.79 | 1,287,975 | -2.61(-1.71%) |
Mar 06, 2023 | 152.76 | 153.36 | 152.17 | 152.41 | 960,494 | -0.32(-0.21%) |
Mar 03, 2023 | 151.28 | 152.86 | 150.83 | 152.73 | 1,957,254 | +2.09(+1.38%) |
Mar 02, 2023 | 149.08 | 150.95 | 148.77 | 150.64 | 1,983,143 | +1.04(+0.70%) |