Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 187.05 | 188.13 | 184.62 | 187.69 | 304,395 | -0.21(-0.11%) |
May 05, 2023 | 185.55 | 188.76 | 183.94 | 187.90 | 295,244 | +3.20(+1.73%) |
May 04, 2023 | 186.27 | 186.31 | 183.47 | 184.70 | 285,864 | -2.06(-1.10%) |
May 03, 2023 | 183.62 | 189.30 | 183.17 | 186.76 | 330,621 | +3.42(+1.87%) |
May 02, 2023 | 180.00 | 183.98 | 178.51 | 183.34 | 691,425 | -5.72(-3.03%) |
May 01, 2023 | 189.02 | 190.82 | 188.31 | 189.06 | 267,972 | -0.08(-0.04%) |
Apr 28, 2023 | 186.66 | 190.56 | 186.66 | 189.14 | 397,186 | +1.29(+0.69%) |
Apr 27, 2023 | 187.00 | 188.65 | 185.74 | 187.85 | 525,362 | +0.94(+0.50%) |
Apr 26, 2023 | 190.19 | 191.00 | 186.53 | 186.91 | 458,034 | -4.03(-2.11%) |
Apr 25, 2023 | 195.27 | 195.82 | 190.50 | 190.94 | 260,833 | -5.12(-2.61%) |
Apr 24, 2023 | 196.03 | 196.83 | 195.00 | 196.06 | 199,117 | +0.03(+0.02%) |
Apr 21, 2023 | 196.63 | 198.00 | 195.59 | 196.03 | 177,568 | +0.42(+0.21%) |
Apr 20, 2023 | 195.41 | 196.91 | 193.05 | 195.61 | 142,885 | -0.86(-0.44%) |
Apr 19, 2023 | 191.67 | 196.55 | 191.22 | 196.47 | 278,458 | +4.36(+2.27%) |
Apr 18, 2023 | 193.03 | 194.10 | 191.77 | 192.11 | 253,559 | -0.10(-0.05%) |
Apr 17, 2023 | 192.45 | 194.31 | 190.90 | 192.21 | 274,526 | +0.64(+0.33%) |
Apr 14, 2023 | 195.86 | 195.86 | 191.00 | 191.57 | 473,903 | -4.73(-2.41%) |
Apr 13, 2023 | 191.83 | 196.91 | 191.69 | 196.30 | 493,914 | +5.14(+2.69%) |
Apr 12, 2023 | 190.39 | 192.55 | 189.72 | 191.16 | 406,156 | +2.09(+1.11%) |
Apr 11, 2023 | 187.00 | 190.69 | 187.00 | 189.07 | 212,129 | +2.24(+1.20%) |
Apr 10, 2023 | 185.77 | 186.87 | 183.02 | 186.83 | 144,446 | +0.03(+0.02%) |
Apr 06, 2023 | 182.32 | 186.88 | 181.41 | 186.80 | 206,603 | +4.00(+2.19%) |
Apr 05, 2023 | 181.75 | 183.53 | 181.05 | 182.80 | 337,618 | +0.60(+0.33%) |
Apr 04, 2023 | 185.03 | 185.55 | 181.04 | 182.20 | 297,979 | -2.29(-1.24%) |
Apr 03, 2023 | 184.96 | 185.77 | 183.79 | 184.49 | 307,190 | -0.05(-0.03%) |
Mar 31, 2023 | 179.96 | 184.71 | 178.51 | 184.54 | 323,539 | +6.00(+3.36%) |
Mar 30, 2023 | 177.90 | 179.50 | 177.18 | 178.54 | 219,878 | +2.25(+1.28%) |
Mar 29, 2023 | 173.90 | 176.30 | 173.31 | 176.29 | 219,185 | +3.65(+2.11%) |
Mar 28, 2023 | 173.33 | 173.99 | 171.87 | 172.64 | 141,209 | -0.93(-0.54%) |
Mar 27, 2023 | 173.67 | 174.79 | 173.27 | 173.57 | 167,487 | +0.69(+0.40%) |
Mar 24, 2023 | 173.72 | 174.15 | 172.34 | 172.88 | 150,703 | -1.54(-0.88%) |
Mar 23, 2023 | 175.01 | 175.99 | 172.74 | 174.42 | 197,280 | +0.28(+0.16%) |
Mar 22, 2023 | 176.37 | 178.32 | 174.01 | 174.14 | 254,583 | -2.49(-1.41%) |
Mar 21, 2023 | 175.35 | 177.09 | 175.30 | 176.63 | 282,945 | +1.91(+1.09%) |
Mar 20, 2023 | 171.73 | 175.24 | 171.73 | 174.72 | 345,076 | +2.99(+1.74%) |
Mar 17, 2023 | 175.19 | 175.21 | 171.37 | 171.73 | 569,403 | -3.43(-1.96%) |
Mar 16, 2023 | 172.42 | 176.27 | 170.89 | 175.16 | 343,668 | +2.02(+1.17%) |
Mar 15, 2023 | 176.41 | 176.84 | 171.11 | 173.14 | 331,321 | -5.74(-3.21%) |
Mar 14, 2023 | 178.00 | 179.10 | 175.19 | 178.88 | 268,831 | +3.22(+1.83%) |
Mar 13, 2023 | 170.40 | 176.57 | 170.40 | 175.66 | 334,588 | +2.79(+1.61%) |
Mar 10, 2023 | 174.00 | 174.81 | 170.13 | 172.87 | 396,873 | -1.38(-0.79%) |
Mar 09, 2023 | 176.95 | 176.95 | 173.59 | 174.25 | 256,693 | -1.59(-0.90%) |
Mar 08, 2023 | 176.72 | 177.17 | 175.26 | 175.84 | 192,979 | -1.20(-0.68%) |
Mar 07, 2023 | 181.28 | 181.57 | 176.22 | 177.04 | 270,412 | -3.97(-2.19%) |
Mar 06, 2023 | 181.93 | 183.06 | 180.06 | 181.01 | 347,691 | -1.42(-0.78%) |
Mar 03, 2023 | 180.77 | 182.74 | 180.34 | 182.43 | 306,140 | +2.51(+1.40%) |
Mar 02, 2023 | 174.38 | 180.63 | 173.70 | 179.92 | 566,706 | +3.99(+2.27%) |