Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 186.44 | 187.02 | 185.72 | 186.40 | 2,333,763 | -0.89(-0.47%) |
May 05, 2023 | 185.88 | 187.49 | 185.47 | 187.28 | 4,301,207 | +0.86(+0.46%) |
May 04, 2023 | 186.14 | 186.97 | 185.24 | 186.43 | 4,425,905 | +1.16(+0.62%) |
May 03, 2023 | 185.65 | 186.30 | 184.88 | 185.27 | 3,515,868 | -0.07(-0.04%) |
May 02, 2023 | 184.48 | 185.58 | 182.93 | 185.34 | 3,850,023 | +0.55(+0.30%) |
May 01, 2023 | 183.60 | 185.41 | 183.44 | 184.79 | 3,254,885 | +0.76(+0.41%) |
Apr 28, 2023 | 183.07 | 184.73 | 182.82 | 184.03 | 4,780,888 | +1.16(+0.63%) |
Apr 27, 2023 | 181.41 | 183.12 | 180.77 | 182.87 | 4,745,106 | +1.11(+0.61%) |
Apr 26, 2023 | 181.70 | 182.61 | 181.11 | 181.76 | 4,834,233 | -1.13(-0.62%) |
Apr 25, 2023 | 179.85 | 183.34 | 179.54 | 182.89 | 6,473,809 | +4.06(+2.27%) |
Apr 24, 2023 | 179.79 | 179.86 | 178.37 | 178.83 | 3,669,552 | +0.09(+0.05%) |
Apr 21, 2023 | 179.30 | 179.68 | 178.47 | 178.74 | 3,923,022 | +0.08(+0.04%) |
Apr 20, 2023 | 178.19 | 179.34 | 177.57 | 178.66 | 4,012,220 | +0.59(+0.33%) |
Apr 19, 2023 | 178.58 | 178.66 | 177.63 | 178.08 | 2,292,336 | -0.11(-0.06%) |
Apr 18, 2023 | 178.12 | 178.56 | 177.13 | 178.18 | 2,529,362 | +0.37(+0.21%) |
Apr 17, 2023 | 177.57 | 178.11 | 176.88 | 177.82 | 3,344,819 | +0.90(+0.51%) |
Apr 14, 2023 | 176.74 | 177.40 | 176.34 | 176.92 | 2,669,136 | -0.83(-0.47%) |
Apr 13, 2023 | 176.05 | 177.97 | 175.56 | 177.75 | 4,464,088 | +1.75(+1.00%) |
Apr 12, 2023 | 176.12 | 177.17 | 175.69 | 175.99 | 3,755,915 | -0.35(-0.20%) |
Apr 11, 2023 | 176.82 | 177.27 | 176.19 | 176.34 | 3,720,564 | -0.27(-0.15%) |
Apr 10, 2023 | 177.22 | 177.28 | 175.16 | 176.61 | 2,497,989 | -1.12(-0.63%) |
Apr 06, 2023 | 176.71 | 178.10 | 176.51 | 177.73 | 3,516,218 | +0.69(+0.39%) |
Apr 05, 2023 | 176.66 | 178.31 | 176.48 | 177.03 | 3,969,028 | +1.66(+0.95%) |
Apr 04, 2023 | 175.63 | 176.77 | 174.59 | 175.38 | 3,429,747 | -0.56(-0.32%) |
Apr 03, 2023 | 175.36 | 176.19 | 173.91 | 175.94 | 4,048,082 | +0.19(+0.11%) |
Mar 31, 2023 | 175.61 | 175.93 | 174.80 | 175.74 | 4,647,165 | +1.42(+0.81%) |
Mar 30, 2023 | 174.49 | 174.81 | 173.60 | 174.33 | 2,845,293 | +0.15(+0.08%) |
Mar 29, 2023 | 174.15 | 174.40 | 173.51 | 174.18 | 4,663,548 | +1.20(+0.70%) |
Mar 28, 2023 | 172.88 | 173.97 | 172.88 | 172.98 | 2,956,327 | -0.12(-0.07%) |
Mar 27, 2023 | 173.11 | 174.15 | 172.86 | 173.10 | 4,234,558 | +0.45(+0.26%) |
Mar 24, 2023 | 170.18 | 172.89 | 170.05 | 172.65 | 3,852,493 | +3.32(+1.96%) |
Mar 23, 2023 | 169.73 | 170.85 | 168.72 | 169.33 | 4,829,258 | -0.83(-0.49%) |
Mar 22, 2023 | 171.44 | 172.92 | 170.07 | 170.16 | 4,544,081 | -1.45(-0.84%) |
Mar 21, 2023 | 171.27 | 171.76 | 169.94 | 171.61 | 3,954,336 | +0.41(+0.24%) |
Mar 20, 2023 | 170.15 | 171.29 | 169.20 | 171.20 | 4,670,317 | +2.37(+1.40%) |
Mar 17, 2023 | 170.16 | 170.34 | 167.96 | 168.83 | 9,184,917 | -1.33(-0.78%) |
Mar 16, 2023 | 170.26 | 170.63 | 169.01 | 170.16 | 4,910,994 | -0.12(-0.07%) |
Mar 15, 2023 | 167.29 | 170.31 | 166.96 | 170.28 | 7,364,789 | +2.99(+1.79%) |
Mar 14, 2023 | 166.29 | 167.56 | 165.40 | 167.29 | 6,722,218 | -0.17(-0.10%) |
Mar 13, 2023 | 166.55 | 170.86 | 166.40 | 167.46 | 9,462,432 | +1.62(+0.98%) |
Mar 10, 2023 | 166.32 | 167.97 | 164.81 | 165.84 | 4,283,984 | +0.22(+0.13%) |
Mar 09, 2023 | 167.38 | 168.09 | 165.04 | 165.62 | 4,192,363 | -1.26(-0.76%) |
Mar 08, 2023 | 166.47 | 167.12 | 165.60 | 166.88 | 3,029,179 | +0.45(+0.27%) |
Mar 07, 2023 | 167.42 | 167.99 | 165.69 | 166.43 | 4,247,624 | -0.83(-0.50%) |
Mar 06, 2023 | 166.03 | 167.41 | 166.03 | 167.26 | 3,745,354 | +0.34(+0.20%) |
Mar 03, 2023 | 166.78 | 167.21 | 165.17 | 166.92 | 3,762,407 | -0.16(-0.10%) |
Mar 02, 2023 | 164.38 | 167.51 | 163.67 | 167.09 | 4,671,540 | +3.03(+1.85%) |