Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 180.80 | 181.20 | 175.00 | 179.00 | 64,504 | -1.82(-1.01%) |
May 05, 2023 | 175.27 | 183.14 | 175.27 | 180.82 | 65,658 | +7.22(+4.16%) |
May 04, 2023 | 179.89 | 179.97 | 173.46 | 173.60 | 71,666 | -3.87(-2.18%) |
May 03, 2023 | 186.12 | 186.12 | 177.17 | 177.47 | 66,304 | -7.69(-4.15%) |
May 02, 2023 | 188.02 | 190.31 | 185.01 | 185.16 | 68,421 | -2.86(-1.52%) |
May 01, 2023 | 186.68 | 188.48 | 185.71 | 188.02 | 53,230 | +1.96(+1.05%) |
Apr 28, 2023 | 183.99 | 186.80 | 182.97 | 186.06 | 80,315 | +2.29(+1.25%) |
Apr 27, 2023 | 181.01 | 184.21 | 181.01 | 183.77 | 32,624 | +1.87(+1.03%) |
Apr 26, 2023 | 180.77 | 183.08 | 180.73 | 181.90 | 54,511 | +2.14(+1.19%) |
Apr 25, 2023 | 179.78 | 180.75 | 177.81 | 179.76 | 25,502 | -1.20(-0.66%) |
Apr 24, 2023 | 183.65 | 183.65 | 178.76 | 180.96 | 16,954 | -0.92(-0.51%) |
Apr 21, 2023 | 179.14 | 183.52 | 179.14 | 181.88 | 61,118 | +2.88(+1.61%) |
Apr 20, 2023 | 176.41 | 180.70 | 175.99 | 179.00 | 31,696 | -0.52(-0.29%) |
Apr 19, 2023 | 176.70 | 181.84 | 176.70 | 179.52 | 27,701 | +0.53(+0.30%) |
Apr 18, 2023 | 183.05 | 183.69 | 178.54 | 178.99 | 30,280 | -3.89(-2.13%) |
Apr 17, 2023 | 183.31 | 183.82 | 181.01 | 182.88 | 14,787 | -0.76(-0.41%) |
Apr 14, 2023 | 180.08 | 184.53 | 178.19 | 183.64 | 37,482 | +2.11(+1.16%) |
Apr 13, 2023 | 184.98 | 185.10 | 181.51 | 181.53 | 31,435 | -0.60(-0.33%) |
Apr 12, 2023 | 183.70 | 185.48 | 181.80 | 182.13 | 35,349 | +0.09(+0.05%) |
Apr 11, 2023 | 183.52 | 184.23 | 180.32 | 182.04 | 32,118 | -1.10(-0.60%) |
Apr 10, 2023 | 183.00 | 184.70 | 181.50 | 183.14 | 33,069 | +0.20(+0.11%) |
Apr 06, 2023 | 182.94 | 0 | -0.51(-0.28%) | |||
Apr 05, 2023 | 185.20 | 185.20 | 182.83 | 183.45 | 37,703 | -2.12(-1.14%) |
Apr 04, 2023 | 184.01 | 185.75 | 184.01 | 185.57 | 35,166 | +0.94(+0.51%) |
Apr 03, 2023 | 185.03 | 185.03 | 182.50 | 184.63 | 50,402 | -0.93(-0.50%) |
Mar 31, 2023 | 182.93 | 185.89 | 182.93 | 185.56 | 64,826 | +3.24(+1.78%) |
Mar 30, 2023 | 180.87 | 182.71 | 178.21 | 182.32 | 25,468 | +2.93(+1.63%) |
Mar 29, 2023 | 180.34 | 181.69 | 179.24 | 179.39 | 47,703 | -0.29(-0.16%) |
Mar 28, 2023 | 181.32 | 181.79 | 177.23 | 179.68 | 98,169 | -3.50(-1.91%) |
Mar 27, 2023 | 182.80 | 185.85 | 182.40 | 183.18 | 199,089 | +0.38(+0.21%) |
Mar 24, 2023 | 185.43 | 186.12 | 182.32 | 182.80 | 120,366 | -2.43(-1.31%) |
Mar 23, 2023 | 182.11 | 187.01 | 182.11 | 185.23 | 67,078 | +3.40(+1.87%) |
Mar 22, 2023 | 182.51 | 184.49 | 179.52 | 181.83 | 47,667 | -1.26(-0.69%) |
Mar 21, 2023 | 179.99 | 184.27 | 178.56 | 183.09 | 95,732 | +4.33(+2.42%) |
Mar 20, 2023 | 175.09 | 180.99 | 172.98 | 178.76 | 104,032 | +3.67(+2.10%) |
Mar 17, 2023 | 172.43 | 179.40 | 172.38 | 175.09 | 155,392 | +3.47(+2.02%) |
Mar 16, 2023 | 167.48 | 171.62 | 167.47 | 171.62 | 75,530 | +2.45(+1.45%) |
Mar 15, 2023 | 169.68 | 171.56 | 166.46 | 169.17 | 49,761 | -2.27(-1.32%) |
Mar 14, 2023 | 169.05 | 171.44 | 166.92 | 171.44 | 98,245 | +3.98(+2.38%) |
Mar 13, 2023 | 166.55 | 168.97 | 164.75 | 167.46 | 54,239 | -0.22(-0.13%) |
Mar 10, 2023 | 168.20 | 171.15 | 165.03 | 167.68 | 54,169 | -0.52(-0.31%) |
Mar 09, 2023 | 171.39 | 173.25 | 167.47 | 168.20 | 59,466 | -4.68(-2.71%) |
Mar 08, 2023 | 170.11 | 173.50 | 170.00 | 172.88 | 46,836 | +2.35(+1.38%) |
Mar 07, 2023 | 170.51 | 173.00 | 170.15 | 170.53 | 97,810 | -0.57(-0.33%) |
Mar 06, 2023 | 169.28 | 173.00 | 168.91 | 171.10 | 96,075 | +1.75(+1.03%) |
Mar 03, 2023 | 167.01 | 170.34 | 166.98 | 169.35 | 85,997 | +1.95(+1.16%) |
Mar 02, 2023 | 161.98 | 169.01 | 161.25 | 167.40 | 99,943 | +8.38(+5.27%) |