Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 137.20 | 139.63 | 135.90 | 136.90 | 388,094 | -0.50(-0.36%) |
May 05, 2023 | 135.93 | 138.32 | 134.27 | 137.40 | 593,066 | +2.16(+1.60%) |
May 04, 2023 | 137.07 | 138.24 | 134.27 | 135.24 | 659,147 | -3.71(-2.67%) |
May 03, 2023 | 139.39 | 141.73 | 138.16 | 138.95 | 546,155 | -0.85(-0.61%) |
May 02, 2023 | 141.49 | 143.59 | 138.93 | 139.80 | 480,802 | -1.80(-1.27%) |
May 01, 2023 | 138.86 | 142.56 | 138.65 | 141.60 | 491,158 | +2.30(+1.65%) |
Apr 28, 2023 | 136.37 | 140.56 | 134.82 | 139.30 | 828,546 | +3.26(+2.40%) |
Apr 27, 2023 | 140.00 | 140.60 | 132.74 | 136.04 | 1,277,748 | -5.88(-4.14%) |
Apr 26, 2023 | 149.89 | 150.77 | 139.73 | 141.92 | 2,123,858 | -14.14(-9.06%) |
Apr 25, 2023 | 163.50 | 163.50 | 155.59 | 156.06 | 785,140 | -8.07(-4.92%) |
Apr 24, 2023 | 167.67 | 168.22 | 162.62 | 164.13 | 549,279 | -2.37(-1.42%) |
Apr 21, 2023 | 166.38 | 167.76 | 163.99 | 166.50 | 501,281 | -0.05(-0.03%) |
Apr 20, 2023 | 168.00 | 169.76 | 163.67 | 166.55 | 645,154 | -3.37(-1.98%) |
Apr 19, 2023 | 170.86 | 171.47 | 168.34 | 169.92 | 684,643 | -1.65(-0.96%) |
Apr 18, 2023 | 170.07 | 172.94 | 169.10 | 171.57 | 898,849 | +3.54(+2.11%) |
Apr 17, 2023 | 167.90 | 168.59 | 166.19 | 168.03 | 293,275 | +0.25(+0.15%) |
Apr 14, 2023 | 169.75 | 172.06 | 166.78 | 167.78 | 219,696 | -1.66(-0.98%) |
Apr 13, 2023 | 167.49 | 170.17 | 166.86 | 169.44 | 358,003 | +2.88(+1.73%) |
Apr 12, 2023 | 170.52 | 170.66 | 165.41 | 166.56 | 431,732 | -2.82(-1.66%) |
Apr 11, 2023 | 174.30 | 174.91 | 168.81 | 169.38 | 508,528 | -4.03(-2.32%) |
Apr 10, 2023 | 165.90 | 173.66 | 165.90 | 173.41 | 542,144 | +5.50(+3.28%) |
Apr 06, 2023 | 166.25 | 168.46 | 164.55 | 167.91 | 538,940 | +0.04(+0.02%) |
Apr 05, 2023 | 164.96 | 168.01 | 163.59 | 167.87 | 425,693 | +0.40(+0.24%) |
Apr 04, 2023 | 171.27 | 171.54 | 166.39 | 167.47 | 379,846 | -3.99(-2.33%) |
Apr 03, 2023 | 173.45 | 174.46 | 168.09 | 171.46 | 675,259 | -3.63(-2.07%) |
Mar 31, 2023 | 172.52 | 176.43 | 172.50 | 175.09 | 361,790 | +2.14(+1.24%) |
Mar 30, 2023 | 172.06 | 174.68 | 171.95 | 172.95 | 811,991 | +2.11(+1.24%) |
Mar 29, 2023 | 168.67 | 172.44 | 167.32 | 170.84 | 336,692 | +4.56(+2.74%) |
Mar 28, 2023 | 167.85 | 167.85 | 163.74 | 166.28 | 265,021 | -1.98(-1.18%) |
Mar 27, 2023 | 169.94 | 171.40 | 167.34 | 168.26 | 452,791 | -0.91(-0.54%) |
Mar 24, 2023 | 171.01 | 171.81 | 167.42 | 169.17 | 1,344,598 | -3.83(-2.21%) |
Mar 23, 2023 | 170.28 | 174.31 | 161.81 | 173.00 | 2,104,467 | +0.29(+0.17%) |
Mar 22, 2023 | 176.20 | 179.80 | 172.23 | 172.71 | 384,452 | -3.62(-2.05%) |
Mar 21, 2023 | 176.54 | 179.05 | 171.36 | 176.33 | 419,414 | +0.97(+0.55%) |
Mar 20, 2023 | 172.55 | 175.96 | 171.63 | 175.36 | 274,594 | +4.14(+2.42%) |
Mar 17, 2023 | 172.73 | 173.70 | 170.00 | 171.22 | 957,086 | -1.22(-0.71%) |
Mar 16, 2023 | 166.12 | 172.79 | 165.82 | 172.44 | 560,321 | +4.67(+2.78%) |
Mar 15, 2023 | 168.26 | 169.74 | 164.41 | 167.77 | 404,202 | -3.84(-2.24%) |
Mar 14, 2023 | 173.95 | 174.51 | 168.30 | 171.61 | 420,687 | +2.73(+1.62%) |
Mar 13, 2023 | 168.00 | 171.84 | 166.05 | 168.88 | 569,660 | -0.92(-0.54%) |
Mar 10, 2023 | 172.64 | 173.68 | 168.04 | 169.80 | 355,113 | -2.26(-1.31%) |
Mar 09, 2023 | 174.47 | 179.01 | 171.77 | 172.06 | 362,811 | -2.71(-1.55%) |
Mar 08, 2023 | 175.45 | 176.79 | 173.65 | 174.77 | 547,270 | +0.71(+0.41%) |
Mar 07, 2023 | 177.49 | 178.67 | 172.62 | 174.06 | 376,176 | -2.80(-1.58%) |
Mar 06, 2023 | 181.53 | 184.26 | 175.69 | 176.86 | 334,298 | -4.30(-2.37%) |
Mar 03, 2023 | 179.15 | 181.55 | 176.89 | 181.16 | 213,284 | +1.67(+0.93%) |
Mar 02, 2023 | 175.50 | 180.40 | 173.85 | 179.49 | 223,074 | +1.26(+0.71%) |