Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 187.13 | 187.58 | 185.35 | 186.00 | 49,825 | -0.50(-0.27%) |
May 05, 2023 | 184.79 | 186.94 | 184.79 | 186.50 | 84,718 | +3.32(+1.81%) |
May 04, 2023 | 185.11 | 185.60 | 182.39 | 183.18 | 69,602 | -2.52(-1.36%) |
May 03, 2023 | 186.43 | 187.96 | 185.59 | 185.70 | 59,161 | -0.34(-0.18%) |
May 02, 2023 | 186.99 | 186.99 | 183.86 | 186.03 | 47,683 | -1.48(-0.79%) |
May 01, 2023 | 186.41 | 188.50 | 186.41 | 187.52 | 71,206 | +1.14(+0.61%) |
Apr 28, 2023 | 184.39 | 186.65 | 184.39 | 186.38 | 88,076 | +1.74(+0.94%) |
Apr 27, 2023 | 181.33 | 184.80 | 181.33 | 184.64 | 76,672 | +3.80(+2.10%) |
Apr 26, 2023 | 183.36 | 183.76 | 180.49 | 180.84 | 51,252 | -3.50(-1.90%) |
Apr 25, 2023 | 186.54 | 186.54 | 184.28 | 184.34 | 56,900 | -3.25(-1.73%) |
Apr 24, 2023 | 187.25 | 188.30 | 186.99 | 187.59 | 32,306 | +0.27(+0.14%) |
Apr 21, 2023 | 187.95 | 187.95 | 186.60 | 187.32 | 41,977 | -0.34(-0.18%) |
Apr 20, 2023 | 186.63 | 188.42 | 186.63 | 187.66 | 104,690 | -0.21(-0.11%) |
Apr 19, 2023 | 187.43 | 188.10 | 187.00 | 187.86 | 46,554 | -0.03(-0.02%) |
Apr 18, 2023 | 187.95 | 189.24 | 187.37 | 187.89 | 51,378 | +0.56(+0.30%) |
Apr 17, 2023 | 186.00 | 187.33 | 185.99 | 187.33 | 74,747 | +1.56(+0.84%) |
Apr 14, 2023 | 185.42 | 186.84 | 184.76 | 185.77 | 67,205 | -0.26(-0.14%) |
Apr 13, 2023 | 185.68 | 186.43 | 183.69 | 186.03 | 53,650 | +0.75(+0.41%) |
Apr 12, 2023 | 185.75 | 186.38 | 184.79 | 185.27 | 59,407 | +0.61(+0.33%) |
Apr 11, 2023 | 183.93 | 185.38 | 183.87 | 184.66 | 273,130 | +1.28(+0.70%) |
Apr 10, 2023 | 180.62 | 183.39 | 180.50 | 183.38 | 196,238 | +2.12(+1.17%) |
Apr 06, 2023 | 181.43 | 182.02 | 180.62 | 181.25 | 185,642 | -0.29(-0.16%) |
Apr 05, 2023 | 183.54 | 183.80 | 180.93 | 181.54 | 77,659 | -2.59(-1.41%) |
Apr 04, 2023 | 189.10 | 189.10 | 183.53 | 184.13 | 139,133 | -4.72(-2.50%) |
Apr 03, 2023 | 188.13 | 189.54 | 187.35 | 188.84 | 101,025 | +0.52(+0.28%) |
Mar 31, 2023 | 186.85 | 188.49 | 186.82 | 188.32 | 43,767 | +2.54(+1.37%) |
Mar 30, 2023 | 186.45 | 186.77 | 185.26 | 185.78 | 51,049 | +0.52(+0.28%) |
Mar 29, 2023 | 184.60 | 185.25 | 183.96 | 185.25 | 84,064 | +2.41(+1.32%) |
Mar 28, 2023 | 181.52 | 183.52 | 181.52 | 182.84 | 205,208 | +0.99(+0.54%) |
Mar 27, 2023 | 181.47 | 182.57 | 180.62 | 181.85 | 58,679 | +1.43(+0.79%) |
Mar 24, 2023 | 178.45 | 180.42 | 177.21 | 180.42 | 130,171 | +0.64(+0.35%) |
Mar 23, 2023 | 181.60 | 182.99 | 178.53 | 179.78 | 133,162 | -0.45(-0.25%) |
Mar 22, 2023 | 184.03 | 184.42 | 180.24 | 180.24 | 37,554 | -3.72(-2.02%) |
Mar 21, 2023 | 183.79 | 184.79 | 183.09 | 183.96 | 149,278 | +2.58(+1.42%) |
Mar 20, 2023 | 179.69 | 182.16 | 179.69 | 181.38 | 103,044 | +2.48(+1.39%) |
Mar 17, 2023 | 182.08 | 182.08 | 178.58 | 178.90 | 285,411 | -3.56(-1.95%) |
Mar 16, 2023 | 178.76 | 183.18 | 178.40 | 182.45 | 89,652 | +2.19(+1.21%) |
Mar 15, 2023 | 181.71 | 181.71 | 177.59 | 180.26 | 103,921 | -4.70(-2.54%) |
Mar 14, 2023 | 185.40 | 186.73 | 182.99 | 184.97 | 223,832 | +2.38(+1.31%) |
Mar 13, 2023 | 182.11 | 184.01 | 181.25 | 182.58 | 108,379 | -1.66(-0.90%) |
Mar 10, 2023 | 187.82 | 188.14 | 183.51 | 184.24 | 62,240 | -3.87(-2.06%) |
Mar 09, 2023 | 191.75 | 192.78 | 188.09 | 188.11 | 44,035 | -3.19(-1.67%) |
Mar 08, 2023 | 191.15 | 191.71 | 189.95 | 191.30 | 39,192 | +0.38(+0.20%) |
Mar 07, 2023 | 193.10 | 193.42 | 190.72 | 190.92 | 35,420 | -2.11(-1.09%) |
Mar 06, 2023 | 194.03 | 194.96 | 192.86 | 193.02 | 200,522 | -0.94(-0.48%) |
Mar 03, 2023 | 192.84 | 194.31 | 191.59 | 193.96 | 359,231 | +2.06(+1.07%) |
Mar 02, 2023 | 188.82 | 192.06 | 188.49 | 191.90 | 86,900 | +2.03(+1.07%) |