Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 184.53 | 184.80 | 183.96 | 184.59 | 76,360 | -0.03(-0.02%) |
May 05, 2023 | 183.04 | 184.94 | 183.03 | 184.62 | 43,336 | +3.54(+1.95%) |
May 04, 2023 | 182.01 | 182.01 | 180.60 | 181.08 | 30,702 | -1.39(-0.76%) |
May 03, 2023 | 183.94 | 185.10 | 182.37 | 182.47 | 41,800 | -1.22(-0.67%) |
May 02, 2023 | 185.32 | 185.32 | 182.34 | 183.69 | 49,464 | -2.18(-1.17%) |
May 01, 2023 | 185.64 | 186.59 | 185.64 | 185.87 | 52,161 | -0.22(-0.12%) |
Apr 28, 2023 | 184.11 | 186.08 | 184.01 | 186.08 | 53,225 | +1.65(+0.89%) |
Apr 27, 2023 | 182.10 | 184.49 | 182.01 | 184.44 | 37,200 | +3.61(+1.99%) |
Apr 26, 2023 | 182.19 | 182.43 | 180.65 | 180.83 | 68,544 | -0.76(-0.42%) |
Apr 25, 2023 | 183.94 | 183.94 | 181.62 | 181.59 | 34,955 | -3.06(-1.66%) |
Apr 24, 2023 | 184.57 | 184.94 | 183.88 | 184.66 | 31,398 | +0.08(+0.04%) |
Apr 21, 2023 | 184.63 | 184.72 | 183.78 | 184.58 | 47,646 | +0.03(+0.02%) |
Apr 20, 2023 | 183.79 | 185.21 | 183.78 | 184.55 | 56,825 | -0.93(-0.50%) |
Apr 19, 2023 | 184.70 | 185.89 | 184.62 | 185.47 | 39,869 | -0.06(-0.03%) |
Apr 18, 2023 | 186.25 | 186.25 | 184.92 | 185.53 | 61,516 | +0.17(+0.09%) |
Apr 17, 2023 | 184.60 | 185.36 | 184.14 | 185.36 | 41,796 | +0.65(+0.35%) |
Apr 14, 2023 | 184.87 | 185.65 | 183.64 | 184.71 | 33,651 | -0.52(-0.28%) |
Apr 13, 2023 | 183.24 | 185.26 | 183.24 | 185.24 | 23,275 | +2.48(+1.36%) |
Apr 12, 2023 | 184.53 | 184.53 | 182.59 | 182.75 | 45,247 | -0.90(-0.49%) |
Apr 11, 2023 | 183.58 | 184.15 | 183.28 | 183.65 | 39,990 | +0.24(+0.13%) |
Apr 10, 2023 | 182.17 | 183.41 | 181.75 | 183.41 | 36,166 | +0.28(+0.15%) |
Apr 06, 2023 | 182.24 | 183.19 | 181.52 | 183.14 | 42,077 | +0.65(+0.36%) |
Apr 05, 2023 | 182.54 | 182.72 | 181.68 | 182.49 | 37,675 | -0.60(-0.33%) |
Apr 04, 2023 | 184.58 | 184.58 | 182.44 | 183.09 | 62,986 | -1.13(-0.62%) |
Apr 03, 2023 | 183.58 | 184.34 | 183.28 | 184.22 | 73,120 | +0.57(+0.31%) |
Mar 31, 2023 | 181.30 | 183.71 | 181.30 | 183.65 | 40,774 | +2.73(+1.51%) |
Mar 30, 2023 | 181.29 | 181.29 | 180.15 | 180.92 | 59,012 | +1.04(+0.58%) |
Mar 29, 2023 | 179.10 | 180.00 | 178.73 | 179.88 | 78,286 | +2.54(+1.43%) |
Mar 28, 2023 | 177.51 | 177.67 | 176.47 | 177.33 | 64,518 | -0.31(-0.18%) |
Mar 27, 2023 | 178.44 | 178.62 | 177.17 | 177.65 | 96,743 | +0.49(+0.28%) |
Mar 24, 2023 | 175.25 | 177.20 | 174.46 | 177.15 | 69,433 | +1.00(+0.57%) |
Mar 23, 2023 | 177.33 | 178.79 | 174.93 | 176.15 | 160,950 | +0.42(+0.24%) |
Mar 22, 2023 | 178.74 | 180.34 | 175.71 | 175.73 | 35,855 | -3.12(-1.75%) |
Mar 21, 2023 | 177.89 | 179.09 | 177.52 | 178.85 | 66,289 | +2.33(+1.32%) |
Mar 20, 2023 | 175.21 | 176.67 | 174.94 | 176.53 | 237,784 | +1.73(+0.99%) |
Mar 17, 2023 | 176.56 | 176.56 | 174.16 | 174.80 | 37,592 | -2.21(-1.25%) |
Mar 16, 2023 | 172.84 | 177.10 | 172.84 | 177.01 | 93,462 | +3.03(+1.74%) |
Mar 15, 2023 | 172.38 | 173.97 | 171.43 | 173.97 | 97,311 | -1.21(-0.69%) |
Mar 14, 2023 | 174.73 | 175.96 | 173.16 | 175.18 | 70,908 | +2.96(+1.72%) |
Mar 13, 2023 | 170.82 | 174.33 | 170.34 | 172.23 | 107,241 | -0.40(-0.23%) |
Mar 10, 2023 | 175.20 | 175.98 | 171.99 | 172.63 | 84,076 | -2.83(-1.61%) |
Mar 09, 2023 | 179.34 | 179.93 | 175.12 | 175.46 | 60,744 | -3.58(-2.00%) |
Mar 08, 2023 | 178.94 | 179.35 | 178.02 | 179.04 | 44,384 | +0.29(+0.16%) |
Mar 07, 2023 | 181.50 | 181.50 | 178.49 | 178.75 | 90,430 | -2.65(-1.46%) |
Mar 06, 2023 | 182.10 | 182.89 | 181.29 | 181.40 | 2,069,308 | -0.15(-0.08%) |
Mar 03, 2023 | 179.58 | 181.56 | 179.23 | 181.54 | 64,323 | +2.76(+1.54%) |
Mar 02, 2023 | 176.40 | 178.92 | 176.10 | 178.79 | 49,144 | +1.42(+0.80%) |