Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 147.45 | 150.60 | 146.85 | 150.20 | 1,197,545 | +2.14(+1.45%) |
May 05, 2023 | 144.58 | 148.17 | 144.50 | 148.06 | 1,939,116 | +3.78(+2.62%) |
May 04, 2023 | 141.33 | 145.23 | 140.91 | 144.28 | 1,355,210 | +3.38(+2.40%) |
May 03, 2023 | 143.71 | 144.26 | 139.31 | 140.90 | 2,240,705 | -3.78(-2.61%) |
May 02, 2023 | 145.22 | 145.75 | 143.19 | 144.68 | 1,144,184 | -1.14(-0.78%) |
May 01, 2023 | 144.80 | 146.04 | 144.13 | 145.82 | 805,386 | +0.34(+0.24%) |
Apr 28, 2023 | 144.52 | 146.18 | 143.75 | 145.48 | 1,029,357 | +0.88(+0.61%) |
Apr 27, 2023 | 142.88 | 145.07 | 142.88 | 144.60 | 1,239,108 | +1.66(+1.16%) |
Apr 26, 2023 | 143.93 | 144.95 | 142.44 | 142.94 | 740,474 | -0.91(-0.63%) |
Apr 25, 2023 | 145.52 | 145.95 | 143.75 | 143.85 | 1,035,181 | -1.80(-1.23%) |
Apr 24, 2023 | 145.47 | 145.99 | 144.29 | 145.65 | 1,222,840 | +1.01(+0.70%) |
Apr 21, 2023 | 146.00 | 146.73 | 144.30 | 144.63 | 1,293,101 | -0.73(-0.50%) |
Apr 20, 2023 | 145.76 | 146.61 | 144.01 | 145.36 | 1,778,002 | -1.10(-0.75%) |
Apr 19, 2023 | 147.31 | 148.69 | 146.41 | 146.46 | 1,962,731 | -1.83(-1.23%) |
Apr 18, 2023 | 149.16 | 149.67 | 146.02 | 148.29 | 1,449,937 | -1.27(-0.85%) |
Apr 17, 2023 | 149.09 | 149.82 | 147.06 | 149.56 | 1,317,051 | +1.15(+0.77%) |
Apr 14, 2023 | 151.69 | 154.21 | 147.77 | 148.41 | 1,696,810 | -3.52(-2.32%) |
Apr 13, 2023 | 155.96 | 155.96 | 150.31 | 151.94 | 2,153,702 | -4.43(-2.83%) |
Apr 12, 2023 | 158.41 | 158.69 | 156.19 | 156.37 | 1,253,021 | -1.21(-0.77%) |
Apr 11, 2023 | 157.28 | 158.00 | 156.39 | 157.57 | 1,887,133 | +0.44(+0.28%) |
Apr 10, 2023 | 154.44 | 157.18 | 154.44 | 157.13 | 2,116,677 | +1.37(+0.88%) |
Apr 06, 2023 | 154.18 | 155.75 | 152.36 | 155.76 | 2,301,887 | +2.65(+1.73%) |
Apr 05, 2023 | 153.33 | 154.36 | 151.48 | 153.11 | 3,457,652 | -0.14(-0.09%) |
Apr 04, 2023 | 150.20 | 153.93 | 148.84 | 153.26 | 5,314,591 | +5.41(+3.66%) |
Apr 03, 2023 | 146.17 | 149.18 | 144.99 | 147.84 | 12,493,242 | -8.06(-5.17%) |
Mar 31, 2023 | 153.10 | 156.04 | 151.75 | 155.90 | 1,088,495 | +3.92(+2.58%) |
Mar 30, 2023 | 151.37 | 152.12 | 150.87 | 151.97 | 699,122 | +3.03(+2.04%) |
Mar 29, 2023 | 146.40 | 149.14 | 146.04 | 148.94 | 683,231 | +4.32(+2.99%) |
Mar 28, 2023 | 145.29 | 146.84 | 144.12 | 144.62 | 534,356 | -2.11(-1.44%) |
Mar 27, 2023 | 146.94 | 148.92 | 146.15 | 146.73 | 721,855 | +0.14(+0.10%) |
Mar 24, 2023 | 142.28 | 146.65 | 141.97 | 146.59 | 712,486 | +3.76(+2.63%) |
Mar 23, 2023 | 143.56 | 146.74 | 142.46 | 142.83 | 745,629 | -0.26(-0.18%) |
Mar 22, 2023 | 150.58 | 151.80 | 143.03 | 143.09 | 1,896,575 | -8.73(-5.75%) |
Mar 21, 2023 | 153.80 | 153.81 | 148.71 | 151.81 | 786,285 | -1.61(-1.05%) |
Mar 20, 2023 | 153.14 | 153.92 | 150.98 | 153.42 | 829,774 | +0.79(+0.51%) |
Mar 17, 2023 | 153.00 | 153.96 | 151.88 | 152.63 | 1,309,834 | -0.42(-0.28%) |
Mar 16, 2023 | 149.94 | 154.26 | 148.17 | 153.06 | 939,148 | +2.28(+1.51%) |
Mar 15, 2023 | 150.24 | 151.28 | 147.82 | 150.78 | 894,028 | +0.20(+0.13%) |
Mar 14, 2023 | 151.25 | 152.61 | 147.90 | 150.58 | 1,624,802 | +1.34(+0.90%) |
Mar 13, 2023 | 144.54 | 152.51 | 144.07 | 149.24 | 1,031,672 | +3.83(+2.63%) |
Mar 10, 2023 | 151.52 | 151.62 | 145.34 | 145.41 | 1,221,645 | -6.50(-4.28%) |
Mar 09, 2023 | 155.35 | 156.94 | 151.83 | 151.91 | 727,160 | -3.15(-2.03%) |
Mar 08, 2023 | 154.68 | 157.47 | 154.60 | 155.06 | 676,779 | -0.04(-0.02%) |
Mar 07, 2023 | 158.11 | 159.12 | 154.96 | 155.10 | 707,512 | -3.31(-2.09%) |
Mar 06, 2023 | 160.67 | 160.67 | 157.86 | 158.41 | 678,525 | -1.74(-1.09%) |
Mar 03, 2023 | 159.13 | 161.27 | 159.13 | 160.15 | 1,086,623 | +2.07(+1.31%) |
Mar 02, 2023 | 154.28 | 158.42 | 153.49 | 158.07 | 1,476,193 | +3.09(+1.99%) |