Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.15 | 150.81 | 148.95 | 150.58 | 5,046,137 | +0.94(+0.63%) |
May 05, 2023 | 148.20 | 149.88 | 147.73 | 149.65 | 4,920,842 | +1.28(+0.86%) |
May 04, 2023 | 148.44 | 148.88 | 147.40 | 148.36 | 4,735,594 | +0.41(+0.28%) |
May 03, 2023 | 148.87 | 149.40 | 147.61 | 147.95 | 4,185,220 | -0.55(-0.37%) |
May 02, 2023 | 148.78 | 148.81 | 146.81 | 148.50 | 3,844,805 | -0.40(-0.27%) |
May 01, 2023 | 148.36 | 149.84 | 148.25 | 148.90 | 3,871,997 | +0.61(+0.41%) |
Apr 28, 2023 | 148.61 | 149.47 | 147.52 | 148.29 | 4,780,949 | -0.40(-0.27%) |
Apr 27, 2023 | 148.11 | 149.25 | 148.11 | 148.70 | 4,364,015 | +0.46(+0.31%) |
Apr 26, 2023 | 148.30 | 148.73 | 147.56 | 148.24 | 4,482,737 | -0.65(-0.44%) |
Apr 25, 2023 | 150.57 | 151.02 | 148.65 | 148.88 | 5,856,270 | -1.17(-0.78%) |
Apr 24, 2023 | 149.02 | 150.24 | 149.02 | 150.05 | 4,606,480 | +1.01(+0.68%) |
Apr 21, 2023 | 149.27 | 149.60 | 148.50 | 149.04 | 8,597,708 | +0.75(+0.50%) |
Apr 20, 2023 | 147.55 | 148.71 | 146.95 | 148.29 | 4,629,271 | +0.94(+0.64%) |
Apr 19, 2023 | 148.17 | 148.73 | 147.12 | 147.35 | 4,219,228 | +0.16(+0.11%) |
Apr 18, 2023 | 147.12 | 147.68 | 146.79 | 147.19 | 4,575,315 | +0.32(+0.22%) |
Apr 17, 2023 | 146.00 | 147.02 | 145.87 | 146.87 | 5,485,601 | +1.02(+0.70%) |
Apr 14, 2023 | 146.39 | 147.23 | 145.52 | 145.85 | 3,552,687 | -0.99(-0.68%) |
Apr 13, 2023 | 147.00 | 147.34 | 145.57 | 146.84 | 4,503,571 | +0.15(+0.10%) |
Apr 12, 2023 | 147.13 | 148.29 | 146.53 | 146.69 | 3,803,721 | -0.72(-0.49%) |
Apr 11, 2023 | 148.32 | 148.32 | 146.97 | 147.41 | 6,233,774 | -0.43(-0.29%) |
Apr 10, 2023 | 147.69 | 148.44 | 147.12 | 147.84 | 4,926,870 | -0.28(-0.19%) |
Apr 06, 2023 | 146.16 | 148.36 | 145.89 | 148.13 | 6,071,548 | +1.11(+0.76%) |
Apr 05, 2023 | 144.56 | 147.22 | 144.53 | 147.02 | 9,005,717 | +2.40(+1.66%) |
Apr 04, 2023 | 145.90 | 146.15 | 144.41 | 144.62 | 6,142,885 | -1.43(-0.98%) |
Apr 03, 2023 | 145.11 | 146.31 | 144.88 | 146.05 | 6,707,169 | +1.22(+0.84%) |
Mar 31, 2023 | 143.98 | 145.81 | 143.87 | 144.84 | 7,081,543 | +1.75(+1.22%) |
Mar 30, 2023 | 142.92 | 144.00 | 142.45 | 143.09 | 7,424,326 | +1.41(+1.00%) |
Mar 29, 2023 | 141.81 | 142.39 | 140.91 | 141.67 | 8,218,102 | +0.61(+0.43%) |
Mar 28, 2023 | 141.10 | 141.85 | 140.51 | 141.06 | 7,230,506 | -0.55(-0.39%) |
Mar 27, 2023 | 140.26 | 142.41 | 140.25 | 141.61 | 9,098,574 | +2.33(+1.67%) |
Mar 24, 2023 | 138.51 | 139.94 | 138.11 | 139.29 | 7,721,188 | +1.13(+0.82%) |
Mar 23, 2023 | 137.72 | 139.10 | 137.02 | 138.16 | 7,480,547 | +1.11(+0.81%) |
Mar 22, 2023 | 138.15 | 138.72 | 136.99 | 137.05 | 6,294,189 | -0.88(-0.64%) |
Mar 21, 2023 | 138.88 | 138.88 | 137.06 | 137.93 | 6,450,533 | -0.47(-0.34%) |
Mar 20, 2023 | 137.62 | 139.40 | 137.33 | 138.40 | 11,513,649 | +1.47(+1.08%) |
Mar 17, 2023 | 135.74 | 137.02 | 135.15 | 136.93 | 14,619,576 | +1.10(+0.81%) |
Mar 16, 2023 | 136.96 | 137.17 | 135.44 | 135.83 | 9,810,286 | -0.78(-0.57%) |
Mar 15, 2023 | 133.91 | 136.77 | 133.74 | 136.60 | 11,289,090 | +1.51(+1.12%) |
Mar 14, 2023 | 134.70 | 135.26 | 134.02 | 135.10 | 8,700,983 | +0.71(+0.53%) |
Mar 13, 2023 | 133.71 | 135.49 | 133.61 | 134.38 | 9,589,068 | +0.39(+0.29%) |
Mar 10, 2023 | 134.04 | 135.27 | 133.13 | 133.99 | 6,837,029 | -0.19(-0.15%) |
Mar 09, 2023 | 135.81 | 135.96 | 133.94 | 134.19 | 5,252,271 | -0.91(-0.67%) |
Mar 08, 2023 | 135.55 | 135.90 | 134.30 | 135.10 | 6,504,623 | -1.12(-0.83%) |
Mar 07, 2023 | 138.11 | 138.60 | 135.77 | 136.22 | 5,923,719 | -1.37(-1.00%) |
Mar 06, 2023 | 137.45 | 137.92 | 136.98 | 137.59 | 5,697,042 | -0.02(-0.01%) |
Mar 03, 2023 | 137.97 | 138.12 | 136.73 | 137.61 | 5,754,689 | +0.17(+0.12%) |
Mar 02, 2023 | 136.80 | 137.68 | 136.47 | 137.45 | 5,038,062 | +0.34(+0.25%) |