Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 175.35 | 176.72 | 174.83 | 176.24 | 675,841 | +0.53(+0.30%) |
May 05, 2023 | 175.52 | 176.73 | 173.95 | 175.71 | 1,037,300 | +1.12(+0.64%) |
May 04, 2023 | 170.90 | 175.12 | 170.75 | 174.59 | 1,547,352 | +2.49(+1.45%) |
May 03, 2023 | 176.86 | 177.59 | 171.93 | 172.10 | 1,301,412 | -3.99(-2.26%) |
May 02, 2023 | 175.95 | 176.41 | 173.16 | 176.09 | 1,244,587 | -1.04(-0.59%) |
May 01, 2023 | 176.34 | 177.87 | 176.29 | 177.13 | 1,150,147 | +0.82(+0.46%) |
Apr 28, 2023 | 174.59 | 176.41 | 173.90 | 176.32 | 1,274,567 | +1.29(+0.74%) |
Apr 27, 2023 | 175.35 | 175.46 | 173.36 | 175.03 | 1,615,647 | -0.49(-0.28%) |
Apr 26, 2023 | 176.73 | 178.93 | 174.17 | 175.52 | 2,344,699 | -2.76(-1.55%) |
Apr 25, 2023 | 177.25 | 178.99 | 176.84 | 178.28 | 1,744,589 | +0.59(+0.33%) |
Apr 24, 2023 | 180.08 | 180.44 | 177.36 | 177.69 | 1,340,469 | -2.38(-1.32%) |
Apr 21, 2023 | 180.35 | 181.55 | 178.72 | 180.08 | 1,231,577 | -0.60(-0.33%) |
Apr 20, 2023 | 183.31 | 183.65 | 179.78 | 180.67 | 1,192,304 | -1.80(-0.99%) |
Apr 19, 2023 | 182.07 | 183.78 | 181.17 | 182.48 | 1,058,762 | +0.84(+0.46%) |
Apr 18, 2023 | 182.32 | 182.61 | 181.11 | 181.64 | 1,282,296 | -0.70(-0.39%) |
Apr 17, 2023 | 180.59 | 182.61 | 179.45 | 182.34 | 1,220,794 | +1.56(+0.86%) |
Apr 14, 2023 | 180.28 | 181.09 | 179.10 | 180.79 | 1,237,976 | +0.52(+0.29%) |
Apr 13, 2023 | 181.66 | 182.71 | 179.83 | 180.27 | 1,438,048 | -1.72(-0.94%) |
Apr 12, 2023 | 182.40 | 183.54 | 181.41 | 181.98 | 1,479,420 | +0.15(+0.08%) |
Apr 11, 2023 | 183.31 | 183.82 | 181.30 | 181.83 | 1,645,897 | -1.10(-0.60%) |
Apr 10, 2023 | 184.54 | 185.08 | 182.53 | 182.93 | 1,056,838 | -2.24(-1.21%) |
Apr 06, 2023 | 185.36 | 186.31 | 183.92 | 185.17 | 1,443,537 | -0.09(-0.05%) |
Apr 05, 2023 | 183.54 | 185.55 | 183.32 | 185.26 | 1,671,101 | +2.04(+1.11%) |
Apr 04, 2023 | 179.96 | 183.63 | 179.96 | 183.22 | 1,345,395 | +2.59(+1.43%) |
Apr 03, 2023 | 181.09 | 182.39 | 180.49 | 180.63 | 1,759,117 | -1.15(-0.63%) |
Mar 31, 2023 | 179.37 | 182.23 | 179.19 | 181.78 | 2,156,974 | +2.46(+1.37%) |
Mar 30, 2023 | 178.72 | 179.47 | 177.76 | 179.32 | 1,379,418 | +1.78(+1.00%) |
Mar 29, 2023 | 178.43 | 179.09 | 176.68 | 177.53 | 1,701,653 | -0.26(-0.14%) |
Mar 28, 2023 | 176.10 | 178.04 | 175.25 | 177.79 | 1,716,658 | +2.18(+1.24%) |
Mar 27, 2023 | 175.92 | 176.46 | 174.60 | 175.61 | 2,222,003 | +1.39(+0.80%) |
Mar 24, 2023 | 170.89 | 174.63 | 169.06 | 174.21 | 1,457,086 | +3.38(+1.98%) |
Mar 23, 2023 | 169.77 | 172.65 | 167.53 | 170.83 | 2,212,737 | +0.48(+0.28%) |
Mar 22, 2023 | 173.51 | 173.92 | 170.30 | 170.35 | 1,961,458 | -3.06(-1.77%) |
Mar 21, 2023 | 175.91 | 176.67 | 172.50 | 173.41 | 2,900,795 | -1.96(-1.12%) |
Mar 20, 2023 | 177.35 | 178.15 | 173.75 | 175.38 | 2,089,179 | -1.14(-0.65%) |
Mar 17, 2023 | 177.68 | 180.56 | 175.85 | 176.52 | 5,309,626 | -1.17(-0.66%) |
Mar 16, 2023 | 173.45 | 179.49 | 173.28 | 177.68 | 2,293,306 | +4.31(+2.49%) |
Mar 15, 2023 | 173.17 | 176.14 | 171.46 | 173.38 | 2,934,736 | -2.56(-1.46%) |
Mar 14, 2023 | 171.87 | 176.05 | 171.41 | 175.94 | 2,465,721 | +5.37(+3.15%) |
Mar 13, 2023 | 165.16 | 173.23 | 165.16 | 170.57 | 3,328,014 | +4.78(+2.89%) |
Mar 10, 2023 | 168.01 | 169.23 | 165.29 | 165.78 | 2,133,080 | -2.66(-1.58%) |
Mar 09, 2023 | 171.90 | 172.33 | 167.71 | 168.44 | 1,733,138 | -3.18(-1.85%) |
Mar 08, 2023 | 171.79 | 172.72 | 170.19 | 171.62 | 1,348,000 | -0.28(-0.16%) |
Mar 07, 2023 | 174.35 | 174.54 | 170.94 | 171.90 | 1,798,655 | -2.53(-1.45%) |
Mar 06, 2023 | 175.24 | 176.20 | 173.87 | 174.43 | 1,542,408 | -0.37(-0.21%) |
Mar 03, 2023 | 176.03 | 177.35 | 174.45 | 174.80 | 1,501,324 | -1.14(-0.65%) |
Mar 02, 2023 | 173.11 | 175.99 | 172.17 | 175.94 | 1,426,313 | +2.14(+1.23%) |