Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 179.14 | 198.89 | 179.14 | 191.40 | 2,616 | +11.38(+6.32%) |
May 05, 2023 | 183.52 | 183.52 | 175.22 | 180.02 | 1,596 | -3.50(-1.91%) |
May 04, 2023 | 176.37 | 183.58 | 176.32 | 183.52 | 860 | +7.02(+3.98%) |
May 03, 2023 | 176.00 | 180.00 | 174.14 | 176.50 | 942 | -2.49(-1.39%) |
May 02, 2023 | 181.32 | 188.00 | 177.43 | 178.99 | 866 | -9.00(-4.79%) |
May 01, 2023 | 185.00 | 188.00 | 185.00 | 187.99 | 1,170 | +2.99(+1.62%) |
Apr 28, 2023 | 175.00 | 187.27 | 175.00 | 185.00 | 1,471 | +8.00(+4.52%) |
Apr 27, 2023 | 173.51 | 177.00 | 172.88 | 177.00 | 840 | +0.00(+0.00%) |
Apr 26, 2023 | 178.97 | 180.00 | 177.00 | 177.00 | 207 | -7.99(-4.32%) |
Apr 25, 2023 | 184.70 | 184.99 | 174.72 | 184.99 | 463 | +0.99(+0.54%) |
Apr 24, 2023 | 176.38 | 188.03 | 176.37 | 184.00 | 751 | +7.62(+4.32%) |
Apr 21, 2023 | 168.05 | 176.38 | 168.05 | 176.38 | 100 | +3.88(+2.25%) |
Apr 20, 2023 | 164.61 | 172.96 | 164.61 | 172.50 | 920 | +5.50(+3.29%) |
Apr 19, 2023 | 161.06 | 169.78 | 160.00 | 167.00 | 2,218 | -2.85(-1.68%) |
Apr 18, 2023 | 170.24 | 170.24 | 169.79 | 169.85 | 461 | -2.15(-1.25%) |
Apr 17, 2023 | 177.00 | 177.00 | 172.00 | 172.00 | 135 | -4.48(-2.54%) |
Apr 14, 2023 | 179.22 | 179.59 | 174.00 | 176.48 | 421 | -6.88(-3.75%) |
Apr 13, 2023 | 178.07 | 183.36 | 178.07 | 183.36 | 61 | +4.38(+2.45%) |
Apr 12, 2023 | 183.47 | 183.47 | 175.51 | 178.98 | 214 | -12.17(-6.37%) |
Apr 11, 2023 | 184.48 | 193.70 | 184.48 | 191.15 | 509 | -2.55(-1.32%) |
Apr 10, 2023 | 189.45 | 197.42 | 187.19 | 193.70 | 1,013 | +2.69(+1.41%) |
Apr 06, 2023 | 173.68 | 192.64 | 173.68 | 191.01 | 1,491 | +13.99(+7.90%) |
Apr 05, 2023 | 171.00 | 179.00 | 171.00 | 177.02 | 1,317 | +9.02(+5.37%) |
Apr 04, 2023 | 169.69 | 171.64 | 167.99 | 168.00 | 999 | +0.50(+0.30%) |
Apr 03, 2023 | 167.87 | 168.22 | 167.29 | 167.50 | 1,012 | +0.50(+0.30%) |
Mar 31, 2023 | 176.06 | 176.06 | 165.02 | 167.00 | 1,542 | -8.10(-4.63%) |
Mar 30, 2023 | 173.88 | 175.89 | 173.88 | 175.10 | 42 | -0.45(-0.26%) |
Mar 29, 2023 | 176.44 | 176.44 | 175.55 | 175.55 | 60 | +0.54(+0.31%) |
Mar 28, 2023 | 175.01 | 175.01 | 175.01 | 175.01 | 68 | +0.00(+0.00%) |
Mar 27, 2023 | 176.99 | 176.99 | 171.76 | 175.01 | 505 | -2.00(-1.13%) |
Mar 24, 2023 | 172.80 | 178.79 | 172.79 | 177.01 | 1,173 | -1.75(-0.98%) |
Mar 23, 2023 | 169.99 | 182.00 | 169.99 | 178.76 | 974 | +10.77(+6.41%) |
Mar 22, 2023 | 171.97 | 171.97 | 166.80 | 167.99 | 2,434 | -1.37(-0.81%) |
Mar 21, 2023 | 168.28 | 172.19 | 165.50 | 169.36 | 711 | +0.18(+0.11%) |
Mar 20, 2023 | 168.98 | 169.18 | 166.87 | 169.18 | 108 | +1.65(+0.98%) |
Mar 17, 2023 | 169.00 | 169.00 | 167.00 | 167.53 | 190 | +0.53(+0.32%) |
Mar 16, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 23 | +3.80(+2.33%) |
Mar 15, 2023 | 167.25 | 168.19 | 163.20 | 163.20 | 294 | -5.07(-3.01%) |
Mar 14, 2023 | 168.70 | 168.84 | 168.00 | 168.27 | 220 | +0.76(+0.45%) |
Mar 13, 2023 | 168.84 | 168.84 | 167.51 | 167.51 | 685 | +1.38(+0.83%) |
Mar 10, 2023 | 163.59 | 168.95 | 163.59 | 166.13 | 1,116 | +2.54(+1.55%) |
Mar 09, 2023 | 168.87 | 168.87 | 162.63 | 163.59 | 144 | -5.82(-3.44%) |
Mar 08, 2023 | 166.28 | 169.41 | 166.28 | 169.41 | 191 | -3.35(-1.94%) |
Mar 07, 2023 | 166.22 | 172.76 | 166.22 | 172.76 | 74 | +11.54(+7.16%) |
Mar 06, 2023 | 169.99 | 174.30 | 161.22 | 161.22 | 493 | -12.25(-7.06%) |
Mar 03, 2023 | 173.66 | 173.66 | 173.47 | 173.47 | 100 | +3.43(+2.02%) |
Mar 02, 2023 | 164.51 | 170.86 | 164.51 | 170.04 | 871 | +0.53(+0.31%) |