Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.14 | 150.39 | 148.34 | 149.16 | 1,568,802 | +0.19(+0.13%) |
May 05, 2023 | 147.24 | 150.37 | 146.94 | 148.97 | 2,294,811 | +3.59(+2.47%) |
May 04, 2023 | 146.95 | 147.25 | 143.79 | 145.38 | 2,783,859 | -1.94(-1.32%) |
May 03, 2023 | 148.03 | 151.18 | 147.10 | 147.32 | 2,501,876 | -1.10(-0.74%) |
May 02, 2023 | 149.21 | 149.44 | 146.37 | 148.42 | 2,389,076 | -1.33(-0.89%) |
May 01, 2023 | 150.28 | 151.30 | 149.01 | 149.75 | 2,061,198 | -0.60(-0.40%) |
Apr 28, 2023 | 151.21 | 152.17 | 148.63 | 150.35 | 3,611,428 | -0.38(-0.25%) |
Apr 27, 2023 | 148.90 | 151.16 | 147.85 | 150.73 | 3,186,228 | +2.57(+1.74%) |
Apr 26, 2023 | 149.59 | 151.17 | 147.53 | 148.16 | 3,262,909 | -2.06(-1.37%) |
Apr 25, 2023 | 156.26 | 156.41 | 149.95 | 150.22 | 2,860,194 | -6.03(-3.86%) |
Apr 24, 2023 | 154.70 | 156.50 | 154.70 | 156.25 | 2,426,872 | +1.68(+1.08%) |
Apr 21, 2023 | 153.75 | 156.81 | 153.39 | 154.57 | 2,878,655 | +1.81(+1.19%) |
Apr 20, 2023 | 153.37 | 154.86 | 152.28 | 152.76 | 2,948,216 | -2.12(-1.37%) |
Apr 19, 2023 | 153.21 | 155.21 | 152.69 | 154.89 | 2,291,250 | +0.10(+0.07%) |
Apr 18, 2023 | 155.31 | 155.38 | 154.39 | 154.78 | 2,303,508 | -0.29(-0.18%) |
Apr 17, 2023 | 153.93 | 155.43 | 153.68 | 155.07 | 2,692,766 | +1.62(+1.06%) |
Apr 14, 2023 | 155.35 | 157.71 | 152.39 | 153.45 | 2,486,786 | -2.16(-1.39%) |
Apr 13, 2023 | 156.34 | 157.20 | 154.12 | 155.61 | 2,586,017 | -0.23(-0.15%) |
Apr 12, 2023 | 162.46 | 162.76 | 155.53 | 155.84 | 4,090,606 | -5.78(-3.58%) |
Apr 11, 2023 | 161.75 | 163.21 | 161.44 | 161.62 | 2,261,723 | +0.55(+0.34%) |
Apr 10, 2023 | 157.34 | 161.72 | 156.87 | 161.07 | 2,857,564 | +3.26(+2.07%) |
Apr 06, 2023 | 154.94 | 158.06 | 153.14 | 157.81 | 2,724,782 | +0.32(+0.21%) |
Apr 05, 2023 | 158.02 | 159.16 | 156.36 | 157.49 | 2,897,823 | -0.77(-0.49%) |
Apr 04, 2023 | 157.94 | 159.19 | 157.21 | 158.26 | 2,464,824 | -0.01(-0.01%) |
Apr 03, 2023 | 158.59 | 160.08 | 157.57 | 158.27 | 2,878,409 | +0.41(+0.26%) |
Mar 31, 2023 | 153.92 | 158.05 | 153.40 | 157.86 | 3,246,357 | +5.11(+3.34%) |
Mar 30, 2023 | 152.30 | 153.84 | 152.18 | 152.75 | 2,347,556 | +2.06(+1.37%) |
Mar 29, 2023 | 153.34 | 153.45 | 148.61 | 150.69 | 4,426,592 | -1.58(-1.04%) |
Mar 28, 2023 | 151.59 | 153.70 | 150.68 | 152.28 | 3,053,862 | +0.37(+0.24%) |
Mar 27, 2023 | 149.96 | 152.53 | 149.14 | 151.90 | 3,230,302 | +3.01(+2.02%) |
Mar 24, 2023 | 147.46 | 149.23 | 145.52 | 148.89 | 2,837,000 | +0.09(+0.06%) |
Mar 23, 2023 | 151.30 | 151.77 | 147.20 | 148.80 | 2,928,579 | -1.29(-0.86%) |
Mar 22, 2023 | 155.26 | 155.46 | 149.99 | 150.08 | 3,052,355 | -4.99(-3.22%) |
Mar 21, 2023 | 156.53 | 157.04 | 153.90 | 155.08 | 2,619,767 | -0.50(-0.32%) |
Mar 20, 2023 | 151.89 | 155.71 | 151.79 | 155.58 | 3,017,387 | +3.70(+2.43%) |
Mar 17, 2023 | 155.10 | 155.79 | 150.87 | 151.88 | 13,823,369 | -3.52(-2.26%) |
Mar 16, 2023 | 150.16 | 155.58 | 149.85 | 155.40 | 2,634,302 | +3.74(+2.46%) |
Mar 15, 2023 | 149.00 | 152.36 | 148.78 | 151.67 | 2,763,571 | +0.72(+0.48%) |
Mar 14, 2023 | 152.28 | 152.80 | 149.21 | 150.94 | 2,699,124 | +0.43(+0.29%) |
Mar 13, 2023 | 148.99 | 153.19 | 148.90 | 150.51 | 2,457,953 | -0.25(-0.16%) |
Mar 10, 2023 | 152.75 | 154.28 | 150.12 | 150.76 | 2,889,755 | -2.34(-1.53%) |
Mar 09, 2023 | 156.60 | 156.97 | 152.94 | 153.10 | 1,964,293 | -2.74(-1.76%) |
Mar 08, 2023 | 155.26 | 156.05 | 154.56 | 155.84 | 1,838,927 | +0.66(+0.42%) |
Mar 07, 2023 | 158.05 | 158.80 | 154.95 | 155.18 | 2,529,500 | -2.27(-1.44%) |
Mar 06, 2023 | 158.78 | 158.94 | 156.80 | 157.45 | 2,329,861 | -0.76(-0.48%) |
Mar 03, 2023 | 158.36 | 158.41 | 156.61 | 158.21 | 2,432,732 | +0.06(+0.04%) |
Mar 02, 2023 | 153.65 | 158.20 | 153.40 | 158.16 | 3,029,009 | +3.37(+2.18%) |