Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 162.01 | 162.03 | 158.62 | 158.76 | 34,191 | -2.59(-1.60%) |
May 05, 2023 | 160.92 | 163.04 | 159.54 | 161.34 | 49,125 | +1.70(+1.07%) |
May 04, 2023 | 158.68 | 161.12 | 157.50 | 159.64 | 36,287 | -0.65(-0.41%) |
May 03, 2023 | 160.19 | 163.28 | 159.86 | 160.29 | 52,542 | +0.53(+0.33%) |
May 02, 2023 | 162.45 | 162.45 | 156.88 | 159.77 | 64,872 | -3.30(-2.02%) |
May 01, 2023 | 161.59 | 164.12 | 161.59 | 163.06 | 46,091 | +0.95(+0.59%) |
Apr 28, 2023 | 162.23 | 163.66 | 161.25 | 162.11 | 52,251 | -0.19(-0.12%) |
Apr 27, 2023 | 160.35 | 162.40 | 159.35 | 162.30 | 54,604 | +2.08(+1.30%) |
Apr 26, 2023 | 160.69 | 161.08 | 158.99 | 160.22 | 56,734 | -2.05(-1.26%) |
Apr 25, 2023 | 165.52 | 165.52 | 161.72 | 162.27 | 44,458 | -4.48(-2.68%) |
Apr 24, 2023 | 168.84 | 169.68 | 166.51 | 166.75 | 40,514 | -2.38(-1.41%) |
Apr 21, 2023 | 168.66 | 169.41 | 166.63 | 169.13 | 53,812 | +1.07(+0.64%) |
Apr 20, 2023 | 166.49 | 168.22 | 165.08 | 168.06 | 50,402 | +1.50(+0.90%) |
Apr 19, 2023 | 164.47 | 166.72 | 163.21 | 166.55 | 57,396 | +1.19(+0.72%) |
Apr 18, 2023 | 166.41 | 167.19 | 164.78 | 165.36 | 43,714 | -0.53(-0.32%) |
Apr 17, 2023 | 165.72 | 167.14 | 164.35 | 165.89 | 47,519 | +0.01(+0.01%) |
Apr 14, 2023 | 166.74 | 168.31 | 164.98 | 165.88 | 42,211 | -1.36(-0.81%) |
Apr 13, 2023 | 166.73 | 167.24 | 165.31 | 167.24 | 61,898 | +0.51(+0.30%) |
Apr 12, 2023 | 167.71 | 169.41 | 165.96 | 166.73 | 33,796 | -0.16(-0.09%) |
Apr 11, 2023 | 168.97 | 168.97 | 166.21 | 166.89 | 60,741 | -1.32(-0.78%) |
Apr 10, 2023 | 166.02 | 168.33 | 165.82 | 168.21 | 84,230 | +1.63(+0.98%) |
Apr 06, 2023 | 166.67 | 168.23 | 164.60 | 166.57 | 43,063 | +0.42(+0.25%) |
Apr 05, 2023 | 166.48 | 167.38 | 165.16 | 166.16 | 70,120 | -1.87(-1.11%) |
Apr 04, 2023 | 170.91 | 171.27 | 167.50 | 168.03 | 51,244 | -2.66(-1.56%) |
Apr 03, 2023 | 174.73 | 174.73 | 169.31 | 170.68 | 115,943 | -3.86(-2.21%) |
Mar 31, 2023 | 173.16 | 176.82 | 172.65 | 174.54 | 143,778 | +2.67(+1.56%) |
Mar 30, 2023 | 171.56 | 173.10 | 170.45 | 171.87 | 140,704 | +0.50(+0.29%) |
Mar 29, 2023 | 180.39 | 184.12 | 166.26 | 171.37 | 230,076 | -19.93(-10.42%) |
Mar 28, 2023 | 188.76 | 191.67 | 188.76 | 191.29 | 59,666 | +1.31(+0.69%) |
Mar 27, 2023 | 189.25 | 190.84 | 188.08 | 189.99 | 54,937 | +1.40(+0.74%) |
Mar 24, 2023 | 186.35 | 189.31 | 185.80 | 188.59 | 58,255 | +1.66(+0.89%) |
Mar 23, 2023 | 186.94 | 189.57 | 185.75 | 186.93 | 69,652 | -0.55(-0.30%) |
Mar 22, 2023 | 191.17 | 191.93 | 187.14 | 187.48 | 78,554 | -3.37(-1.76%) |
Mar 21, 2023 | 191.44 | 192.57 | 189.09 | 190.85 | 75,369 | +1.42(+0.75%) |
Mar 20, 2023 | 189.49 | 191.74 | 189.28 | 189.43 | 52,468 | +1.56(+0.83%) |
Mar 17, 2023 | 189.57 | 190.17 | 185.95 | 187.87 | 239,155 | -3.23(-1.69%) |
Mar 16, 2023 | 185.09 | 191.79 | 185.09 | 191.09 | 69,168 | +3.95(+2.11%) |
Mar 15, 2023 | 186.23 | 188.03 | 183.99 | 187.14 | 72,604 | -1.69(-0.90%) |
Mar 14, 2023 | 190.50 | 191.80 | 187.26 | 188.84 | 55,310 | +1.64(+0.88%) |
Mar 13, 2023 | 185.80 | 189.47 | 185.80 | 187.19 | 65,999 | -1.27(-0.67%) |
Mar 10, 2023 | 190.66 | 190.66 | 186.59 | 188.46 | 64,263 | -3.10(-1.62%) |
Mar 09, 2023 | 193.13 | 194.89 | 190.95 | 191.56 | 54,652 | -0.58(-0.30%) |
Mar 08, 2023 | 191.51 | 193.18 | 190.03 | 192.14 | 49,686 | +0.83(+0.43%) |
Mar 07, 2023 | 193.17 | 195.45 | 190.85 | 191.31 | 58,777 | -1.38(-0.71%) |
Mar 06, 2023 | 196.89 | 196.89 | 190.94 | 192.69 | 100,979 | -4.91(-2.48%) |
Mar 03, 2023 | 195.64 | 198.96 | 194.38 | 197.59 | 50,106 | +2.47(+1.27%) |
Mar 02, 2023 | 192.44 | 196.38 | 191.38 | 195.12 | 51,550 | +1.86(+0.96%) |