Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 5,585,732 | +6.25(+4.05%) |
May 05, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 4,538,539 | -1.10(-0.71%) |
May 04, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 7,026,215 | +10.63(+7.35%) |
May 03, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 3,305,790 | -0.20(-0.14%) |
May 02, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 2,844,950 | -2.13(-1.45%) |
May 01, 2023 | 148.15 | 148.46 | 145.01 | 146.97 | 3,010,641 | -1.11(-0.75%) |
Apr 28, 2023 | 145.67 | 148.76 | 140.87 | 148.08 | 5,226,682 | -0.69(-0.46%) |
Apr 27, 2023 | 148.32 | 149.88 | 145.13 | 148.77 | 5,722,622 | +1.71(+1.16%) |
Apr 26, 2023 | 142.78 | 149.28 | 142.60 | 147.06 | 9,451,801 | +11.58(+8.55%) |
Apr 25, 2023 | 140.56 | 140.66 | 135.26 | 135.48 | 7,172,899 | -7.03(-4.93%) |
Apr 24, 2023 | 144.85 | 145.81 | 140.77 | 142.51 | 3,471,510 | -2.68(-1.85%) |
Apr 21, 2023 | 144.07 | 146.80 | 143.52 | 145.19 | 3,672,169 | +2.47(+1.73%) |
Apr 20, 2023 | 142.30 | 144.13 | 141.74 | 142.72 | 2,989,972 | -1.83(-1.27%) |
Apr 19, 2023 | 144.45 | 146.46 | 143.65 | 144.55 | 2,884,564 | -1.34(-0.92%) |
Apr 18, 2023 | 147.53 | 147.57 | 142.17 | 145.89 | 4,020,674 | +0.63(+0.43%) |
Apr 17, 2023 | 142.13 | 145.85 | 141.83 | 145.26 | 3,968,422 | +3.13(+2.20%) |
Apr 14, 2023 | 140.00 | 142.20 | 138.31 | 142.13 | 5,472,692 | +0.75(+0.53%) |
Apr 13, 2023 | 141.09 | 144.55 | 140.55 | 141.38 | 4,830,311 | +1.72(+1.23%) |
Apr 12, 2023 | 141.90 | 144.50 | 139.32 | 139.66 | 6,990,736 | +0.47(+0.34%) |
Apr 11, 2023 | 139.68 | 142.40 | 136.59 | 139.19 | 10,938,813 | -8.58(-5.81%) |
Apr 10, 2023 | 143.34 | 147.99 | 141.60 | 147.77 | 3,483,179 | +2.09(+1.43%) |
Apr 06, 2023 | 144.59 | 146.06 | 140.88 | 145.68 | 3,326,993 | -0.80(-0.55%) |
Apr 05, 2023 | 154.83 | 156.04 | 144.14 | 146.48 | 5,420,390 | -8.95(-5.76%) |
Apr 04, 2023 | 151.00 | 158.00 | 150.75 | 155.43 | 9,211,617 | +5.43(+3.62%) |
Apr 03, 2023 | 152.78 | 154.25 | 148.72 | 150.00 | 4,288,626 | -4.29(-2.78%) |
Mar 31, 2023 | 142.81 | 154.44 | 141.83 | 154.29 | 8,611,622 | +12.18(+8.57%) |
Mar 30, 2023 | 139.99 | 145.33 | 138.76 | 142.11 | 5,169,694 | +4.65(+3.38%) |
Mar 29, 2023 | 136.26 | 138.60 | 135.60 | 137.46 | 4,046,556 | +2.65(+1.97%) |
Mar 28, 2023 | 136.00 | 136.72 | 134.17 | 134.81 | 2,690,825 | -0.16(-0.12%) |
Mar 27, 2023 | 136.49 | 137.87 | 134.40 | 134.97 | 3,937,633 | -1.56(-1.14%) |
Mar 24, 2023 | 139.30 | 141.98 | 135.55 | 136.53 | 3,657,500 | -4.04(-2.87%) |
Mar 23, 2023 | 137.99 | 141.10 | 135.03 | 140.57 | 6,316,812 | +4.94(+3.64%) |
Mar 22, 2023 | 141.20 | 142.80 | 135.47 | 135.63 | 4,521,414 | -5.84(-4.13%) |
Mar 21, 2023 | 136.97 | 142.29 | 135.31 | 141.47 | 4,399,294 | +6.00(+4.43%) |
Mar 20, 2023 | 133.81 | 135.58 | 131.62 | 135.47 | 3,572,241 | -0.15(-0.11%) |
Mar 17, 2023 | 138.64 | 139.44 | 133.56 | 135.62 | 5,409,644 | -3.30(-2.38%) |
Mar 16, 2023 | 140.00 | 142.44 | 137.40 | 138.92 | 4,686,490 | -0.66(-0.47%) |
Mar 15, 2023 | 136.28 | 140.17 | 135.30 | 139.58 | 4,004,971 | -0.24(-0.17%) |
Mar 14, 2023 | 138.64 | 140.08 | 134.88 | 139.82 | 6,547,325 | +2.09(+1.52%) |
Mar 13, 2023 | 129.98 | 140.46 | 128.76 | 137.73 | 7,586,536 | +6.27(+4.77%) |
Mar 10, 2023 | 135.02 | 135.79 | 128.56 | 131.46 | 8,882,307 | -4.84(-3.55%) |
Mar 09, 2023 | 141.38 | 144.10 | 136.05 | 136.30 | 5,066,518 | -6.35(-4.45%) |
Mar 08, 2023 | 140.23 | 144.38 | 139.29 | 142.65 | 3,825,296 | +0.20(+0.14%) |
Mar 07, 2023 | 141.00 | 146.19 | 140.10 | 142.45 | 4,369,168 | +0.38(+0.27%) |
Mar 06, 2023 | 142.65 | 146.74 | 140.85 | 142.07 | 5,413,882 | -0.04(-0.03%) |
Mar 03, 2023 | 135.51 | 143.33 | 135.50 | 142.11 | 9,894,370 | +6.83(+5.05%) |
Mar 02, 2023 | 139.04 | 140.15 | 131.12 | 135.28 | 25,847,148 | -19.22(-12.44%) |