Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 157.18 | 157.74 | 156.55 | 157.49 | 5,147,685 | -0.36(-0.23%) |
May 05, 2023 | 158.01 | 158.29 | 156.89 | 157.85 | 5,353,371 | +0.53(+0.34%) |
May 04, 2023 | 157.85 | 158.06 | 156.46 | 157.32 | 5,284,620 | -0.72(-0.45%) |
May 03, 2023 | 160.64 | 161.25 | 157.69 | 158.03 | 6,118,044 | -2.10(-1.31%) |
May 02, 2023 | 159.46 | 160.57 | 158.70 | 160.13 | 7,771,699 | +1.39(+0.87%) |
May 01, 2023 | 158.74 | 159.42 | 157.42 | 158.74 | 5,042,899 | -0.10(-0.06%) |
Apr 28, 2023 | 157.98 | 158.90 | 157.73 | 158.84 | 6,209,179 | +0.68(+0.43%) |
Apr 27, 2023 | 158.06 | 158.56 | 157.32 | 158.16 | 5,915,227 | +0.37(+0.23%) |
Apr 26, 2023 | 159.22 | 159.51 | 157.42 | 157.79 | 5,860,114 | -2.48(-1.55%) |
Apr 25, 2023 | 159.43 | 160.44 | 159.28 | 160.28 | 6,454,121 | +1.46(+0.92%) |
Apr 24, 2023 | 157.86 | 158.94 | 157.06 | 158.82 | 5,440,277 | +0.96(+0.61%) |
Apr 21, 2023 | 159.56 | 160.07 | 157.16 | 157.86 | 7,228,793 | -0.86(-0.54%) |
Apr 20, 2023 | 157.61 | 158.96 | 156.18 | 158.72 | 9,789,130 | +1.02(+0.65%) |
Apr 19, 2023 | 157.18 | 157.85 | 156.39 | 157.71 | 7,009,505 | +1.47(+0.94%) |
Apr 18, 2023 | 159.37 | 159.80 | 154.91 | 156.23 | 15,013,273 | -4.52(-2.81%) |
Apr 17, 2023 | 160.82 | 161.31 | 160.04 | 160.75 | 8,289,601 | -0.16(-0.10%) |
Apr 14, 2023 | 161.04 | 161.18 | 159.19 | 160.92 | 7,446,229 | -0.26(-0.16%) |
Apr 13, 2023 | 159.31 | 161.39 | 158.94 | 161.18 | 5,813,145 | +2.12(+1.34%) |
Apr 12, 2023 | 159.07 | 159.95 | 158.26 | 159.05 | 5,940,518 | -0.34(-0.21%) |
Apr 11, 2023 | 159.54 | 160.37 | 159.17 | 159.39 | 6,084,071 | -0.05(-0.03%) |
Apr 10, 2023 | 159.74 | 159.95 | 158.78 | 159.44 | 5,517,717 | -0.81(-0.50%) |
Apr 06, 2023 | 161.06 | 162.27 | 159.91 | 160.25 | 9,909,615 | -0.45(-0.28%) |
Apr 05, 2023 | 159.49 | 160.74 | 157.93 | 160.69 | 17,212,496 | +6.91(+4.49%) |
Apr 04, 2023 | 152.31 | 154.25 | 151.94 | 153.78 | 8,561,230 | +1.59(+1.05%) |
Apr 03, 2023 | 150.35 | 152.35 | 149.37 | 152.19 | 7,050,433 | +1.79(+1.19%) |
Mar 31, 2023 | 149.22 | 150.58 | 148.69 | 150.40 | 10,192,603 | +1.52(+1.02%) |
Mar 30, 2023 | 149.02 | 149.24 | 148.27 | 148.88 | 4,695,141 | +0.12(+0.08%) |
Mar 29, 2023 | 147.72 | 148.83 | 147.56 | 148.76 | 6,195,552 | +1.45(+0.98%) |
Mar 28, 2023 | 147.87 | 148.90 | 147.22 | 147.31 | 6,302,091 | -1.44(-0.97%) |
Mar 27, 2023 | 149.62 | 149.95 | 148.56 | 148.75 | 6,985,463 | +0.63(+0.43%) |
Mar 24, 2023 | 146.98 | 148.23 | 146.35 | 148.12 | 5,871,126 | +1.47(+1.01%) |
Mar 23, 2023 | 146.69 | 147.19 | 145.65 | 146.64 | 9,329,359 | +0.08(+0.05%) |
Mar 22, 2023 | 149.28 | 149.49 | 146.55 | 146.57 | 8,184,621 | -2.76(-1.85%) |
Mar 21, 2023 | 149.43 | 149.56 | 147.65 | 149.32 | 8,632,971 | +0.00(+0.00%) |
Mar 20, 2023 | 147.94 | 149.50 | 147.86 | 149.32 | 7,346,763 | +1.47(+0.99%) |
Mar 17, 2023 | 149.89 | 150.35 | 147.78 | 147.86 | 21,169,066 | -1.60(-1.07%) |
Mar 16, 2023 | 148.90 | 149.78 | 148.07 | 149.46 | 7,838,574 | -0.31(-0.21%) |
Mar 15, 2023 | 148.30 | 150.29 | 148.00 | 149.77 | 7,994,854 | +0.42(+0.28%) |
Mar 14, 2023 | 148.73 | 149.46 | 147.39 | 149.35 | 8,677,405 | +0.83(+0.56%) |
Mar 13, 2023 | 147.57 | 151.28 | 147.07 | 148.52 | 11,129,959 | +1.41(+0.96%) |
Mar 10, 2023 | 147.35 | 148.93 | 146.62 | 147.11 | 8,764,522 | +0.36(+0.24%) |
Mar 09, 2023 | 148.91 | 149.04 | 146.24 | 146.75 | 7,663,812 | -1.67(-1.12%) |
Mar 08, 2023 | 149.41 | 149.62 | 147.95 | 148.42 | 6,419,943 | -1.10(-0.73%) |
Mar 07, 2023 | 151.46 | 151.61 | 148.80 | 149.52 | 7,685,636 | -1.43(-0.94%) |
Mar 06, 2023 | 150.07 | 151.11 | 149.98 | 150.94 | 8,393,703 | +1.49(+1.00%) |
Mar 03, 2023 | 148.82 | 149.54 | 148.30 | 149.45 | 5,923,008 | +1.52(+1.03%) |
Mar 02, 2023 | 147.25 | 148.23 | 146.74 | 147.93 | 9,030,637 | -0.12(-0.08%) |