Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 172.86 | 173.14 | 170.76 | 171.66 | 22,481,708 | -0.39(-0.23%) |
May 05, 2023 | 170.91 | 172.70 | 170.73 | 172.06 | 36,065,252 | +3.99(+2.38%) |
May 04, 2023 | 168.97 | 169.21 | 166.47 | 168.06 | 43,074,064 | -1.90(-1.12%) |
May 03, 2023 | 169.86 | 173.29 | 169.83 | 169.97 | 43,911,216 | +0.62(+0.37%) |
May 02, 2023 | 172.01 | 172.06 | 167.59 | 169.35 | 41,921,628 | -3.55(-2.05%) |
May 01, 2023 | 172.60 | 174.91 | 172.36 | 172.90 | 28,007,910 | +0.10(+0.06%) |
Apr 28, 2023 | 170.91 | 173.41 | 170.81 | 172.80 | 32,369,598 | +1.50(+0.88%) |
Apr 27, 2023 | 169.67 | 171.47 | 168.60 | 171.30 | 33,874,872 | +2.26(+1.34%) |
Apr 26, 2023 | 169.87 | 171.02 | 168.66 | 169.04 | 30,758,244 | -1.65(-0.96%) |
Apr 25, 2023 | 173.22 | 173.53 | 170.64 | 170.69 | 29,162,466 | -4.32(-2.47%) |
Apr 24, 2023 | 174.95 | 176.00 | 174.07 | 175.01 | 18,018,618 | -0.12(-0.07%) |
Apr 21, 2023 | 175.37 | 175.52 | 173.45 | 175.13 | 26,587,322 | +0.23(+0.13%) |
Apr 20, 2023 | 174.72 | 175.98 | 174.10 | 174.90 | 20,739,838 | -0.91(-0.52%) |
Apr 19, 2023 | 174.65 | 176.34 | 174.16 | 175.81 | 19,615,414 | +0.23(+0.13%) |
Apr 18, 2023 | 177.13 | 177.17 | 174.51 | 175.58 | 23,253,858 | -0.75(-0.43%) |
Apr 17, 2023 | 174.54 | 176.41 | 174.33 | 176.33 | 22,464,676 | +2.24(+1.29%) |
Apr 14, 2023 | 175.88 | 176.76 | 172.94 | 174.09 | 30,133,228 | -1.64(-0.93%) |
Apr 13, 2023 | 174.12 | 176.24 | 173.52 | 175.73 | 23,569,920 | +2.30(+1.33%) |
Apr 12, 2023 | 176.37 | 176.53 | 173.17 | 173.43 | 27,685,360 | -1.28(-0.73%) |
Apr 11, 2023 | 174.15 | 175.53 | 173.71 | 174.71 | 22,160,304 | +1.37(+0.79%) |
Apr 10, 2023 | 170.70 | 173.47 | 170.66 | 173.34 | 22,520,850 | +1.84(+1.07%) |
Apr 06, 2023 | 171.34 | 172.07 | 170.31 | 171.51 | 26,809,850 | +0.26(+0.15%) |
Apr 05, 2023 | 171.86 | 172.41 | 170.16 | 171.25 | 29,094,328 | -1.70(-0.98%) |
Apr 04, 2023 | 176.47 | 176.65 | 171.93 | 172.95 | 33,954,076 | -3.09(-1.75%) |
Apr 03, 2023 | 176.50 | 177.31 | 174.07 | 176.03 | 27,965,286 | +0.08(+0.04%) |
Mar 31, 2023 | 173.98 | 176.19 | 173.95 | 175.95 | 42,425,460 | +3.18(+1.84%) |
Mar 30, 2023 | 174.46 | 174.87 | 172.05 | 172.78 | 27,064,578 | -0.24(-0.14%) |
Mar 29, 2023 | 172.94 | 173.14 | 171.19 | 173.01 | 26,138,222 | +1.94(+1.14%) |
Mar 28, 2023 | 170.73 | 172.11 | 170.32 | 171.07 | 29,092,764 | -0.25(-0.14%) |
Mar 27, 2023 | 171.46 | 172.34 | 170.00 | 171.32 | 34,530,288 | +1.88(+1.11%) |
Mar 24, 2023 | 166.44 | 169.75 | 165.16 | 169.44 | 48,258,352 | +1.52(+0.90%) |
Mar 23, 2023 | 169.92 | 172.00 | 166.40 | 167.92 | 48,586,536 | -0.75(-0.44%) |
Mar 22, 2023 | 173.46 | 174.28 | 168.56 | 168.66 | 57,042,556 | -4.92(-2.84%) |
Mar 21, 2023 | 173.49 | 175.09 | 172.91 | 173.59 | 35,052,176 | +3.14(+1.84%) |
Mar 20, 2023 | 170.05 | 172.33 | 169.53 | 170.44 | 47,118,864 | +2.18(+1.30%) |
Mar 17, 2023 | 171.02 | 171.73 | 167.90 | 168.26 | 71,990,616 | -4.67(-2.70%) |
Mar 16, 2023 | 168.50 | 174.31 | 167.54 | 172.93 | 54,353,900 | +2.33(+1.37%) |
Mar 15, 2023 | 168.95 | 170.90 | 167.42 | 170.60 | 55,315,048 | -2.86(-1.65%) |
Mar 14, 2023 | 175.50 | 176.15 | 171.58 | 173.46 | 50,566,292 | +3.15(+1.85%) |
Mar 13, 2023 | 169.53 | 173.33 | 168.10 | 170.31 | 75,473,976 | -2.82(-1.63%) |
Mar 10, 2023 | 177.26 | 177.26 | 171.24 | 173.13 | 70,626,752 | -5.14(-2.88%) |
Mar 09, 2023 | 183.49 | 184.02 | 178.14 | 178.27 | 33,960,572 | -5.10(-2.78%) |
Mar 08, 2023 | 183.55 | 184.36 | 181.91 | 183.37 | 24,969,120 | +0.09(+0.05%) |
Mar 07, 2023 | 185.38 | 185.79 | 182.99 | 183.28 | 26,419,320 | -2.15(-1.16%) |
Mar 06, 2023 | 188.24 | 188.42 | 184.64 | 185.43 | 23,688,602 | -2.75(-1.46%) |
Mar 03, 2023 | 186.38 | 188.60 | 185.15 | 188.18 | 23,176,092 | +2.59(+1.39%) |
Mar 02, 2023 | 183.62 | 186.02 | 182.89 | 185.60 | 18,423,786 | +0.44(+0.24%) |