Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 168.82 | 169.25 | 166.60 | 167.36 | 2,697,874 | -1.29(-0.77%) |
May 05, 2023 | 168.12 | 169.18 | 166.79 | 168.66 | 2,891,855 | +2.35(+1.41%) |
May 04, 2023 | 167.51 | 167.89 | 165.89 | 166.30 | 3,641,983 | -2.44(-1.44%) |
May 03, 2023 | 170.34 | 170.82 | 168.43 | 168.74 | 3,985,902 | -1.93(-1.13%) |
May 02, 2023 | 173.41 | 173.48 | 170.52 | 170.67 | 3,675,837 | -4.19(-2.39%) |
May 01, 2023 | 172.69 | 175.32 | 172.43 | 174.85 | 2,925,797 | +2.29(+1.33%) |
Apr 28, 2023 | 169.71 | 173.20 | 169.39 | 172.56 | 3,594,186 | +1.97(+1.15%) |
Apr 27, 2023 | 165.79 | 170.98 | 165.25 | 170.59 | 4,875,318 | +4.98(+3.01%) |
Apr 26, 2023 | 168.17 | 169.92 | 165.19 | 165.61 | 6,195,540 | -3.57(-2.11%) |
Apr 25, 2023 | 175.31 | 175.62 | 169.12 | 169.18 | 12,986,479 | -18.77(-9.99%) |
Apr 24, 2023 | 187.48 | 189.36 | 186.88 | 187.95 | 3,843,297 | +0.61(+0.33%) |
Apr 21, 2023 | 187.01 | 188.58 | 185.81 | 187.34 | 3,513,531 | +0.22(+0.12%) |
Apr 20, 2023 | 187.97 | 189.83 | 186.29 | 187.12 | 3,476,425 | -1.01(-0.54%) |
Apr 19, 2023 | 186.45 | 188.31 | 186.28 | 188.13 | 2,763,618 | +1.83(+0.98%) |
Apr 18, 2023 | 185.78 | 186.82 | 185.10 | 186.29 | 2,565,024 | +0.80(+0.43%) |
Apr 17, 2023 | 185.43 | 186.54 | 184.82 | 185.50 | 2,001,137 | +0.40(+0.22%) |
Apr 14, 2023 | 183.30 | 185.24 | 182.58 | 185.09 | 2,120,445 | +1.79(+0.98%) |
Apr 13, 2023 | 183.22 | 183.87 | 180.94 | 183.30 | 2,454,541 | +1.10(+0.61%) |
Apr 12, 2023 | 184.74 | 186.22 | 181.40 | 182.20 | 3,885,685 | -2.50(-1.35%) |
Apr 11, 2023 | 182.82 | 185.31 | 181.95 | 184.69 | 2,963,983 | +2.10(+1.15%) |
Apr 10, 2023 | 179.86 | 182.87 | 179.25 | 182.59 | 2,248,533 | +1.61(+0.89%) |
Apr 06, 2023 | 180.74 | 181.92 | 179.01 | 180.98 | 2,298,941 | -0.79(-0.43%) |
Apr 05, 2023 | 182.19 | 184.15 | 181.72 | 181.76 | 2,832,455 | -1.16(-0.64%) |
Apr 04, 2023 | 186.82 | 187.02 | 182.27 | 182.93 | 2,603,705 | -2.98(-1.61%) |
Apr 03, 2023 | 185.06 | 185.94 | 183.61 | 185.91 | 2,850,069 | -0.26(-0.14%) |
Mar 31, 2023 | 184.19 | 186.29 | 183.23 | 186.17 | 2,679,260 | +2.78(+1.52%) |
Mar 30, 2023 | 184.15 | 184.45 | 181.56 | 183.39 | 2,162,294 | -0.37(-0.20%) |
Mar 29, 2023 | 181.88 | 183.78 | 181.24 | 183.75 | 2,653,175 | +3.59(+1.99%) |
Mar 28, 2023 | 179.86 | 181.53 | 178.84 | 180.16 | 1,927,873 | +0.39(+0.22%) |
Mar 27, 2023 | 179.84 | 180.38 | 178.05 | 179.77 | 2,383,493 | +1.20(+0.67%) |
Mar 24, 2023 | 177.63 | 178.90 | 176.32 | 178.57 | 2,695,416 | +0.75(+0.42%) |
Mar 23, 2023 | 177.33 | 180.99 | 176.05 | 177.82 | 3,022,587 | -0.24(-0.13%) |
Mar 22, 2023 | 178.98 | 181.97 | 177.85 | 178.06 | 2,873,709 | -1.20(-0.67%) |
Mar 21, 2023 | 177.18 | 179.31 | 176.39 | 179.26 | 3,090,198 | +3.17(+1.80%) |
Mar 20, 2023 | 178.75 | 179.29 | 174.25 | 176.09 | 4,140,979 | -3.17(-1.77%) |
Mar 17, 2023 | 182.29 | 184.20 | 177.98 | 179.26 | 21,398,604 | -1.08(-0.60%) |
Mar 16, 2023 | 176.15 | 181.16 | 176.15 | 180.34 | 4,911,102 | +3.42(+1.93%) |
Mar 15, 2023 | 174.11 | 177.49 | 173.67 | 176.93 | 4,486,432 | -0.67(-0.38%) |
Mar 14, 2023 | 177.69 | 180.26 | 174.91 | 177.60 | 5,097,638 | +2.72(+1.55%) |
Mar 13, 2023 | 171.85 | 176.45 | 171.03 | 174.88 | 4,622,547 | +0.66(+0.38%) |
Mar 10, 2023 | 175.32 | 176.89 | 172.29 | 174.22 | 3,587,474 | -1.29(-0.73%) |
Mar 09, 2023 | 178.15 | 180.07 | 175.14 | 175.51 | 2,602,333 | -1.36(-0.77%) |
Mar 08, 2023 | 175.79 | 177.14 | 174.93 | 176.87 | 2,373,614 | +0.99(+0.56%) |
Mar 07, 2023 | 177.72 | 178.49 | 175.34 | 175.88 | 2,940,974 | -3.11(-1.74%) |
Mar 06, 2023 | 177.97 | 180.10 | 177.89 | 178.99 | 2,520,853 | +0.80(+0.45%) |
Mar 03, 2023 | 178.74 | 179.16 | 177.18 | 178.19 | 2,604,643 | +0.96(+0.54%) |
Mar 02, 2023 | 175.45 | 177.65 | 174.45 | 177.24 | 2,440,328 | +1.54(+0.87%) |