Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 146.96 | 147.21 | 145.86 | 145.94 | 62,600 | -0.14(-0.09%) |
May 05, 2023 | 144.66 | 146.28 | 144.66 | 146.08 | 46,937 | +4.14(+2.91%) |
May 04, 2023 | 142.86 | 142.86 | 140.59 | 141.94 | 63,631 | -2.69(-1.86%) |
May 03, 2023 | 146.71 | 147.70 | 144.49 | 144.63 | 44,422 | -1.97(-1.34%) |
May 02, 2023 | 149.96 | 149.96 | 145.30 | 146.60 | 79,425 | -4.05(-2.69%) |
May 01, 2023 | 152.05 | 152.32 | 150.54 | 150.65 | 16,105 | -0.78(-0.51%) |
Apr 28, 2023 | 148.55 | 151.59 | 148.55 | 151.42 | 38,742 | +2.08(+1.39%) |
Apr 27, 2023 | 147.68 | 149.66 | 147.63 | 149.35 | 30,098 | +2.25(+1.53%) |
Apr 26, 2023 | 148.34 | 149.09 | 146.51 | 147.10 | 49,077 | -1.35(-0.91%) |
Apr 25, 2023 | 150.71 | 150.78 | 148.45 | 148.45 | 40,164 | -3.59(-2.36%) |
Apr 24, 2023 | 152.37 | 152.76 | 151.71 | 152.03 | 39,136 | -0.72(-0.47%) |
Apr 21, 2023 | 153.27 | 153.27 | 152.16 | 152.75 | 114,043 | -0.72(-0.47%) |
Apr 20, 2023 | 153.24 | 153.91 | 153.03 | 153.47 | 68,434 | -0.99(-0.64%) |
Apr 19, 2023 | 153.03 | 154.79 | 153.03 | 154.46 | 154,008 | +0.83(+0.54%) |
Apr 18, 2023 | 153.46 | 153.79 | 152.19 | 153.63 | 77,908 | +0.58(+0.38%) |
Apr 17, 2023 | 150.93 | 153.06 | 150.55 | 153.06 | 36,384 | +1.75(+1.16%) |
Apr 14, 2023 | 151.03 | 152.38 | 150.50 | 151.31 | 52,600 | +2.11(+1.42%) |
Apr 13, 2023 | 147.97 | 149.24 | 147.10 | 149.19 | 39,262 | +1.58(+1.07%) |
Apr 12, 2023 | 148.89 | 149.36 | 147.35 | 147.61 | 36,738 | -0.54(-0.36%) |
Apr 11, 2023 | 147.01 | 148.73 | 146.81 | 148.15 | 30,956 | +1.64(+1.12%) |
Apr 10, 2023 | 145.29 | 146.51 | 145.10 | 146.51 | 24,634 | +0.74(+0.51%) |
Apr 06, 2023 | 145.28 | 146.26 | 145.28 | 145.77 | 47,448 | +0.08(+0.06%) |
Apr 05, 2023 | 145.07 | 145.86 | 144.91 | 145.69 | 31,613 | -0.65(-0.44%) |
Apr 04, 2023 | 148.26 | 148.26 | 145.62 | 146.33 | 74,716 | -1.92(-1.29%) |
Apr 03, 2023 | 147.97 | 148.80 | 147.47 | 148.25 | 24,652 | -0.10(-0.07%) |
Mar 31, 2023 | 147.51 | 148.50 | 146.91 | 148.35 | 51,770 | +1.74(+1.19%) |
Mar 30, 2023 | 148.32 | 148.33 | 146.07 | 146.61 | 27,630 | -0.70(-0.47%) |
Mar 29, 2023 | 146.40 | 147.31 | 145.88 | 147.31 | 31,899 | +2.31(+1.59%) |
Mar 28, 2023 | 144.79 | 145.76 | 144.05 | 145.00 | 32,800 | -0.25(-0.17%) |
Mar 27, 2023 | 145.73 | 146.00 | 144.49 | 145.24 | 40,099 | +2.53(+1.77%) |
Mar 24, 2023 | 141.42 | 142.82 | 140.00 | 142.72 | 55,760 | -0.48(-0.34%) |
Mar 23, 2023 | 144.73 | 146.37 | 142.30 | 143.20 | 104,631 | -0.99(-0.68%) |
Mar 22, 2023 | 148.14 | 148.17 | 144.18 | 144.19 | 73,268 | -3.89(-2.63%) |
Mar 21, 2023 | 146.69 | 148.24 | 146.69 | 148.07 | 34,194 | +4.66(+3.25%) |
Mar 20, 2023 | 143.48 | 145.28 | 143.04 | 143.41 | 74,088 | +0.86(+0.60%) |
Mar 17, 2023 | 144.00 | 144.28 | 141.66 | 142.55 | 90,758 | -3.74(-2.56%) |
Mar 16, 2023 | 143.16 | 147.56 | 141.19 | 146.30 | 145,711 | +1.90(+1.31%) |
Mar 15, 2023 | 143.03 | 144.49 | 142.34 | 144.40 | 136,793 | -3.20(-2.17%) |
Mar 14, 2023 | 149.75 | 149.75 | 145.78 | 147.60 | 500,193 | +3.91(+2.72%) |
Mar 13, 2023 | 144.34 | 146.63 | 140.57 | 143.70 | 131,860 | -6.30(-4.20%) |
Mar 10, 2023 | 152.11 | 153.97 | 148.51 | 150.00 | 250,854 | -4.30(-2.79%) |
Mar 09, 2023 | 160.06 | 160.26 | 153.68 | 154.30 | 31,310 | -6.93(-4.30%) |
Mar 08, 2023 | 161.29 | 162.01 | 160.61 | 161.22 | 29,809 | -0.44(-0.27%) |
Mar 07, 2023 | 165.52 | 165.52 | 161.44 | 161.66 | 38,917 | -4.48(-2.70%) |
Mar 06, 2023 | 166.02 | 167.20 | 165.97 | 166.15 | 38,204 | +0.11(+0.06%) |
Mar 03, 2023 | 163.63 | 166.07 | 163.63 | 166.04 | 21,781 | +2.91(+1.79%) |
Mar 02, 2023 | 162.91 | 163.28 | 161.52 | 163.13 | 23,691 | -0.86(-0.52%) |