Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 148.94 | 150.05 | 146.07 | 146.43 | 1,791,557 | -2.78(-1.86%) |
May 05, 2023 | 149.43 | 150.27 | 148.18 | 149.21 | 1,257,450 | +0.17(+0.11%) |
May 04, 2023 | 147.66 | 149.19 | 147.31 | 149.04 | 1,031,508 | +1.41(+0.96%) |
May 03, 2023 | 148.04 | 148.34 | 146.70 | 147.63 | 1,492,145 | -0.35(-0.24%) |
May 02, 2023 | 147.62 | 148.84 | 145.37 | 147.98 | 1,169,769 | +0.56(+0.38%) |
May 01, 2023 | 147.06 | 148.33 | 146.60 | 147.43 | 1,582,623 | -0.65(-0.44%) |
Apr 28, 2023 | 147.55 | 148.55 | 146.87 | 148.08 | 758,931 | +0.71(+0.48%) |
Apr 27, 2023 | 145.59 | 147.47 | 144.48 | 147.37 | 769,211 | +2.61(+1.80%) |
Apr 26, 2023 | 143.10 | 145.49 | 143.03 | 144.75 | 1,262,848 | +2.01(+1.41%) |
Apr 25, 2023 | 145.74 | 145.74 | 142.20 | 142.75 | 1,232,391 | -2.74(-1.88%) |
Apr 24, 2023 | 148.15 | 148.39 | 144.79 | 145.49 | 1,154,878 | -2.51(-1.70%) |
Apr 21, 2023 | 146.60 | 148.02 | 146.48 | 148.00 | 1,075,424 | +1.87(+1.28%) |
Apr 20, 2023 | 147.50 | 147.65 | 145.38 | 146.13 | 926,260 | -1.58(-1.07%) |
Apr 19, 2023 | 147.99 | 148.36 | 147.41 | 147.71 | 862,793 | -0.25(-0.17%) |
Apr 18, 2023 | 148.59 | 149.34 | 147.91 | 147.96 | 755,585 | +0.06(+0.04%) |
Apr 17, 2023 | 149.25 | 149.78 | 146.83 | 147.90 | 1,022,663 | -0.65(-0.44%) |
Apr 14, 2023 | 149.35 | 150.77 | 148.40 | 148.56 | 766,252 | -1.02(-0.68%) |
Apr 13, 2023 | 148.93 | 149.91 | 148.35 | 149.58 | 1,201,990 | +1.69(+1.14%) |
Apr 12, 2023 | 150.37 | 150.91 | 147.76 | 147.89 | 1,499,574 | -1.70(-1.13%) |
Apr 11, 2023 | 147.69 | 150.53 | 147.63 | 149.59 | 1,538,483 | +1.93(+1.31%) |
Apr 10, 2023 | 145.43 | 147.68 | 145.30 | 147.66 | 1,738,965 | +1.75(+1.20%) |
Apr 06, 2023 | 147.94 | 147.94 | 145.36 | 145.91 | 1,315,569 | -2.09(-1.42%) |
Apr 05, 2023 | 147.88 | 148.51 | 146.82 | 148.00 | 1,350,747 | -0.03(-0.02%) |
Apr 04, 2023 | 148.91 | 149.62 | 147.67 | 148.03 | 1,463,925 | -0.77(-0.52%) |
Apr 03, 2023 | 149.59 | 150.26 | 147.94 | 148.80 | 1,827,880 | -1.23(-0.82%) |
Mar 31, 2023 | 149.59 | 150.75 | 149.01 | 150.03 | 1,414,166 | +1.24(+0.83%) |
Mar 30, 2023 | 149.49 | 150.12 | 148.02 | 148.79 | 1,352,907 | -0.76(-0.51%) |
Mar 29, 2023 | 149.89 | 150.22 | 148.63 | 149.56 | 1,230,735 | +0.19(+0.13%) |
Mar 28, 2023 | 148.99 | 150.32 | 148.13 | 149.36 | 1,263,562 | +0.65(+0.44%) |
Mar 27, 2023 | 148.79 | 149.91 | 147.32 | 148.72 | 1,634,468 | +1.18(+0.80%) |
Mar 24, 2023 | 146.46 | 147.78 | 144.96 | 147.54 | 1,663,295 | +1.99(+1.37%) |
Mar 23, 2023 | 146.82 | 148.59 | 142.87 | 145.54 | 2,766,888 | -0.51(-0.35%) |
Mar 22, 2023 | 146.69 | 149.04 | 146.06 | 146.06 | 1,811,255 | -1.33(-0.91%) |
Mar 21, 2023 | 146.97 | 148.61 | 146.54 | 147.39 | 1,348,229 | +1.74(+1.19%) |
Mar 20, 2023 | 143.78 | 146.44 | 143.78 | 145.65 | 1,551,377 | +2.06(+1.43%) |
Mar 17, 2023 | 145.88 | 146.12 | 142.69 | 143.59 | 4,832,829 | -1.80(-1.24%) |
Mar 16, 2023 | 142.00 | 146.13 | 141.69 | 145.39 | 1,310,248 | +2.51(+1.76%) |
Mar 15, 2023 | 141.42 | 143.39 | 140.62 | 142.88 | 1,988,012 | +0.17(+0.12%) |
Mar 14, 2023 | 142.88 | 145.00 | 141.22 | 142.70 | 2,136,846 | +1.51(+1.07%) |
Mar 13, 2023 | 138.11 | 142.58 | 138.11 | 141.19 | 2,019,492 | +1.98(+1.42%) |
Mar 10, 2023 | 140.12 | 141.83 | 138.67 | 139.21 | 1,110,624 | -0.67(-0.48%) |
Mar 09, 2023 | 141.62 | 142.62 | 139.69 | 139.88 | 1,123,352 | -1.04(-0.73%) |
Mar 08, 2023 | 141.75 | 141.75 | 139.17 | 140.91 | 860,310 | -0.77(-0.55%) |
Mar 07, 2023 | 143.62 | 144.85 | 141.38 | 141.69 | 1,167,392 | -1.68(-1.17%) |
Mar 06, 2023 | 142.77 | 143.76 | 142.36 | 143.37 | 1,103,318 | +0.90(+0.63%) |
Mar 03, 2023 | 142.28 | 143.36 | 141.66 | 142.47 | 1,159,152 | +0.19(+0.14%) |
Mar 02, 2023 | 138.73 | 142.54 | 138.27 | 142.28 | 1,082,438 | +3.38(+2.43%) |