Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 218.43 | 220.97 | 212.01 | 216.10 | 242,954 | -4.06(-1.84%) |
May 05, 2023 | 209.31 | 220.23 | 206.50 | 220.16 | 289,892 | +13.71(+6.64%) |
May 04, 2023 | 213.62 | 214.57 | 199.88 | 206.45 | 396,670 | -3.95(-1.88%) |
May 03, 2023 | 202.08 | 215.76 | 201.48 | 210.40 | 581,267 | +8.78(+4.36%) |
May 02, 2023 | 204.86 | 206.41 | 200.76 | 201.62 | 372,353 | -3.50(-1.70%) |
May 01, 2023 | 198.14 | 205.18 | 198.00 | 205.11 | 455,435 | +6.67(+3.36%) |
Apr 28, 2023 | 191.15 | 199.32 | 188.57 | 198.44 | 298,733 | +6.48(+3.38%) |
Apr 27, 2023 | 192.36 | 193.18 | 189.94 | 191.96 | 208,135 | -0.47(-0.24%) |
Apr 26, 2023 | 194.62 | 196.00 | 190.53 | 192.43 | 376,074 | -4.06(-2.07%) |
Apr 25, 2023 | 201.72 | 202.86 | 196.49 | 196.49 | 295,528 | -5.62(-2.78%) |
Apr 24, 2023 | 199.86 | 203.79 | 198.81 | 202.11 | 347,477 | +1.05(+0.52%) |
Apr 21, 2023 | 202.20 | 204.15 | 200.84 | 201.06 | 320,949 | -0.41(-0.20%) |
Apr 20, 2023 | 196.95 | 202.29 | 194.81 | 201.47 | 332,607 | +3.37(+1.70%) |
Apr 19, 2023 | 199.25 | 200.53 | 195.16 | 198.10 | 265,997 | -1.48(-0.74%) |
Apr 18, 2023 | 197.64 | 200.97 | 193.97 | 199.58 | 575,922 | +1.93(+0.98%) |
Apr 17, 2023 | 184.01 | 199.51 | 183.72 | 197.65 | 680,708 | +15.01(+8.22%) |
Apr 14, 2023 | 181.97 | 184.15 | 179.57 | 182.64 | 334,020 | +0.38(+0.21%) |
Apr 13, 2023 | 178.18 | 184.98 | 177.07 | 182.26 | 214,252 | +4.15(+2.33%) |
Apr 12, 2023 | 183.07 | 183.70 | 177.82 | 178.11 | 233,146 | -3.58(-1.97%) |
Apr 11, 2023 | 180.04 | 181.89 | 177.33 | 181.69 | 340,134 | +2.08(+1.16%) |
Apr 10, 2023 | 177.59 | 180.61 | 175.00 | 179.61 | 302,449 | +1.15(+0.64%) |
Apr 06, 2023 | 175.98 | 179.52 | 175.14 | 178.46 | 257,893 | +2.14(+1.21%) |
Apr 05, 2023 | 182.12 | 182.98 | 175.72 | 176.32 | 306,910 | -6.07(-3.33%) |
Apr 04, 2023 | 185.08 | 185.08 | 178.00 | 182.39 | 325,954 | -2.11(-1.14%) |
Apr 03, 2023 | 181.02 | 185.65 | 173.56 | 184.50 | 370,163 | +2.86(+1.57%) |
Mar 31, 2023 | 181.81 | 185.65 | 180.64 | 181.64 | 420,231 | +1.44(+0.80%) |
Mar 30, 2023 | 182.44 | 182.56 | 176.57 | 180.20 | 340,218 | -0.42(-0.23%) |
Mar 29, 2023 | 180.45 | 182.24 | 179.98 | 180.62 | 325,198 | +0.57(+0.32%) |
Mar 28, 2023 | 186.27 | 187.76 | 179.87 | 180.05 | 350,581 | -5.64(-3.04%) |
Mar 27, 2023 | 181.77 | 188.20 | 180.13 | 185.69 | 586,884 | +3.27(+1.79%) |
Mar 24, 2023 | 176.03 | 183.34 | 174.40 | 182.42 | 922,452 | +6.20(+3.52%) |
Mar 23, 2023 | 171.21 | 176.80 | 169.57 | 176.22 | 854,972 | +6.75(+3.98%) |
Mar 22, 2023 | 169.01 | 179.79 | 168.01 | 169.47 | 1,975,091 | +8.14(+5.05%) |
Mar 21, 2023 | 182.36 | 182.36 | 159.73 | 161.33 | 1,496,386 | -21.17(-11.60%) |
Mar 20, 2023 | 209.90 | 211.48 | 172.00 | 182.50 | 1,648,530 | -9.13(-4.76%) |
Mar 17, 2023 | 188.88 | 191.98 | 183.34 | 191.63 | 457,276 | +2.29(+1.21%) |
Mar 16, 2023 | 185.39 | 190.54 | 182.31 | 189.34 | 190,008 | +2.27(+1.21%) |
Mar 15, 2023 | 185.71 | 188.57 | 183.00 | 187.07 | 199,691 | -0.91(-0.48%) |
Mar 14, 2023 | 188.81 | 191.26 | 184.70 | 187.98 | 262,304 | +3.18(+1.72%) |
Mar 13, 2023 | 178.00 | 187.16 | 177.03 | 184.80 | 319,012 | +5.73(+3.20%) |
Mar 10, 2023 | 186.47 | 187.93 | 176.42 | 179.07 | 425,508 | -8.74(-4.65%) |
Mar 09, 2023 | 190.29 | 192.21 | 186.83 | 187.81 | 325,481 | -3.48(-1.82%) |
Mar 08, 2023 | 192.21 | 193.95 | 189.55 | 191.29 | 259,460 | -2.19(-1.13%) |
Mar 07, 2023 | 197.38 | 198.40 | 193.04 | 193.48 | 271,472 | -4.34(-2.19%) |
Mar 06, 2023 | 195.57 | 198.35 | 193.27 | 197.82 | 244,000 | +2.32(+1.19%) |
Mar 03, 2023 | 195.81 | 196.99 | 193.77 | 195.50 | 384,901 | +0.14(+0.07%) |
Mar 02, 2023 | 195.23 | 196.85 | 191.60 | 195.36 | 261,957 | -1.79(-0.91%) |