Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |
May 01, 2023 | 174.02 | 178.20 | 173.84 | 177.83 | 1,706,431 | +3.74(+2.15%) |
Apr 28, 2023 | 172.55 | 175.33 | 172.39 | 174.08 | 1,656,488 | +1.81(+1.05%) |
Apr 27, 2023 | 172.19 | 172.45 | 169.51 | 172.27 | 1,699,303 | +1.00(+0.58%) |
Apr 26, 2023 | 170.71 | 171.81 | 169.84 | 171.27 | 1,252,481 | -0.08(-0.05%) |
Apr 25, 2023 | 174.15 | 174.57 | 171.08 | 171.35 | 1,162,377 | -3.30(-1.89%) |
Apr 24, 2023 | 175.28 | 175.73 | 174.02 | 174.65 | 1,128,643 | -0.52(-0.30%) |
Apr 21, 2023 | 174.06 | 175.55 | 173.23 | 175.17 | 1,188,938 | +2.46(+1.42%) |
Apr 20, 2023 | 172.33 | 173.32 | 170.73 | 172.72 | 1,310,405 | -0.20(-0.12%) |
Apr 19, 2023 | 171.98 | 173.88 | 171.88 | 172.92 | 1,256,591 | +0.52(+0.30%) |
Apr 18, 2023 | 173.87 | 173.87 | 170.81 | 172.40 | 1,412,757 | -0.17(-0.10%) |
Apr 17, 2023 | 171.96 | 172.75 | 170.28 | 172.56 | 1,300,380 | +0.02(+0.01%) |
Apr 14, 2023 | 170.82 | 172.60 | 170.58 | 172.54 | 1,207,959 | +1.05(+0.61%) |
Apr 13, 2023 | 170.47 | 171.96 | 168.91 | 171.50 | 1,340,684 | +2.06(+1.22%) |
Apr 12, 2023 | 170.87 | 172.73 | 169.15 | 169.43 | 1,874,320 | +0.24(+0.14%) |
Apr 11, 2023 | 169.53 | 170.40 | 168.82 | 169.19 | 1,212,148 | +0.34(+0.20%) |
Apr 10, 2023 | 165.92 | 169.20 | 164.78 | 168.86 | 1,706,172 | +1.91(+1.14%) |
Apr 06, 2023 | 166.29 | 167.02 | 164.41 | 166.95 | 1,613,866 | +1.27(+0.77%) |
Apr 05, 2023 | 165.03 | 166.62 | 164.34 | 165.68 | 1,230,719 | +0.57(+0.35%) |
Apr 04, 2023 | 165.42 | 167.43 | 164.53 | 165.10 | 1,758,425 | -0.58(-0.35%) |
Apr 03, 2023 | 164.83 | 165.94 | 162.27 | 165.69 | 1,949,154 | +1.21(+0.73%) |
Mar 31, 2023 | 163.16 | 164.53 | 162.10 | 164.48 | 1,725,347 | +2.26(+1.40%) |
Mar 30, 2023 | 161.90 | 162.71 | 161.26 | 162.22 | 1,333,636 | +1.47(+0.92%) |
Mar 29, 2023 | 164.61 | 164.84 | 159.38 | 160.74 | 2,542,095 | -2.35(-1.44%) |
Mar 28, 2023 | 163.62 | 164.04 | 162.11 | 163.10 | 1,111,338 | -0.66(-0.40%) |
Mar 27, 2023 | 164.09 | 164.84 | 162.38 | 163.76 | 1,288,672 | +1.51(+0.93%) |
Mar 24, 2023 | 159.10 | 163.00 | 158.08 | 162.25 | 1,887,109 | +2.91(+1.82%) |
Mar 23, 2023 | 160.09 | 163.50 | 157.51 | 159.34 | 3,603,202 | -0.14(-0.09%) |
Mar 22, 2023 | 163.44 | 163.99 | 159.42 | 159.48 | 1,493,219 | -4.80(-2.92%) |
Mar 21, 2023 | 164.69 | 165.02 | 163.19 | 164.28 | 2,482,788 | +0.42(+0.25%) |
Mar 20, 2023 | 162.07 | 164.00 | 161.77 | 163.87 | 2,171,340 | +1.33(+0.82%) |
Mar 17, 2023 | 165.32 | 166.41 | 161.72 | 162.53 | 3,648,064 | -1.82(-1.11%) |
Mar 16, 2023 | 160.60 | 164.88 | 160.34 | 164.35 | 2,064,861 | +2.71(+1.67%) |
Mar 15, 2023 | 160.09 | 161.75 | 158.23 | 161.64 | 1,846,218 | -0.98(-0.60%) |
Mar 14, 2023 | 164.01 | 164.87 | 160.56 | 162.62 | 1,934,034 | +1.14(+0.70%) |
Mar 13, 2023 | 160.08 | 162.95 | 157.97 | 161.49 | 2,805,137 | +1.86(+1.16%) |
Mar 10, 2023 | 161.08 | 161.44 | 158.19 | 159.63 | 3,366,053 | -5.89(-3.56%) |
Mar 09, 2023 | 166.90 | 168.43 | 165.16 | 165.52 | 1,545,684 | -1.14(-0.68%) |
Mar 08, 2023 | 164.84 | 167.14 | 164.74 | 166.65 | 971,526 | +1.59(+0.96%) |
Mar 07, 2023 | 167.60 | 168.90 | 164.86 | 165.06 | 1,302,948 | -2.61(-1.56%) |
Mar 06, 2023 | 168.79 | 169.95 | 167.62 | 167.67 | 1,507,293 | -0.88(-0.52%) |
Mar 03, 2023 | 168.40 | 168.70 | 166.15 | 168.55 | 1,683,020 | +1.96(+1.17%) |
Mar 02, 2023 | 164.46 | 167.33 | 164.11 | 166.59 | 1,625,846 | +1.00(+0.60%) |