Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 180.42 | 180.45 | 177.87 | 179.29 | 112,332 | +0.10(+0.05%) |
May 05, 2023 | 176.36 | 179.25 | 175.13 | 179.19 | 113,856 | +5.60(+3.22%) |
May 04, 2023 | 174.57 | 174.57 | 170.22 | 173.59 | 120,131 | -2.74(-1.56%) |
May 03, 2023 | 178.06 | 180.51 | 175.95 | 176.34 | 128,268 | -2.04(-1.14%) |
May 02, 2023 | 179.74 | 180.09 | 175.84 | 178.37 | 108,810 | -2.80(-1.54%) |
May 01, 2023 | 179.57 | 182.45 | 179.57 | 181.17 | 117,417 | +1.59(+0.89%) |
Apr 28, 2023 | 176.14 | 180.44 | 175.99 | 179.57 | 147,044 | +2.18(+1.23%) |
Apr 27, 2023 | 174.23 | 178.16 | 174.23 | 177.40 | 125,446 | +4.08(+2.36%) |
Apr 26, 2023 | 174.04 | 176.01 | 172.99 | 173.32 | 108,049 | -1.36(-0.78%) |
Apr 25, 2023 | 174.92 | 176.67 | 173.30 | 174.67 | 89,307 | -2.14(-1.21%) |
Apr 24, 2023 | 177.10 | 178.77 | 175.95 | 176.82 | 67,405 | -0.75(-0.42%) |
Apr 21, 2023 | 177.10 | 178.35 | 175.90 | 177.57 | 118,472 | +0.45(+0.26%) |
Apr 20, 2023 | 176.29 | 177.82 | 175.41 | 177.11 | 79,557 | -0.70(-0.39%) |
Apr 19, 2023 | 179.07 | 179.07 | 177.06 | 177.81 | 104,362 | -1.32(-0.74%) |
Apr 18, 2023 | 176.89 | 179.92 | 176.89 | 179.13 | 162,536 | +3.07(+1.74%) |
Apr 17, 2023 | 174.23 | 176.26 | 172.97 | 176.06 | 127,457 | +1.61(+0.92%) |
Apr 14, 2023 | 175.63 | 176.57 | 172.48 | 174.45 | 145,972 | -0.43(-0.25%) |
Apr 13, 2023 | 171.31 | 175.07 | 169.51 | 174.88 | 160,526 | +5.30(+3.13%) |
Apr 12, 2023 | 170.59 | 171.60 | 169.05 | 169.58 | 99,506 | +0.21(+0.12%) |
Apr 11, 2023 | 169.16 | 171.50 | 169.16 | 169.37 | 124,704 | +0.10(+0.06%) |
Apr 10, 2023 | 164.93 | 169.27 | 164.93 | 169.27 | 126,545 | +4.18(+2.53%) |
Apr 06, 2023 | 165.68 | 167.59 | 164.93 | 165.09 | 160,473 | -0.93(-0.56%) |
Apr 05, 2023 | 164.35 | 166.46 | 163.73 | 166.03 | 143,538 | +0.60(+0.36%) |
Apr 04, 2023 | 169.81 | 169.81 | 164.03 | 165.43 | 135,232 | -3.12(-1.85%) |
Apr 03, 2023 | 169.35 | 170.49 | 167.66 | 168.54 | 162,224 | -0.92(-0.55%) |
Mar 31, 2023 | 167.63 | 169.65 | 167.48 | 169.47 | 254,114 | +3.22(+1.94%) |
Mar 30, 2023 | 166.43 | 168.25 | 165.41 | 166.25 | 140,486 | +1.20(+0.73%) |
Mar 29, 2023 | 164.09 | 165.49 | 163.87 | 165.05 | 147,360 | +2.32(+1.43%) |
Mar 28, 2023 | 161.50 | 163.39 | 161.50 | 162.73 | 147,346 | +0.89(+0.55%) |
Mar 27, 2023 | 162.68 | 163.31 | 160.64 | 161.84 | 135,765 | +2.02(+1.26%) |
Mar 24, 2023 | 157.03 | 159.84 | 156.78 | 159.83 | 165,066 | +0.44(+0.28%) |
Mar 23, 2023 | 159.85 | 161.34 | 157.97 | 159.38 | 164,480 | +0.18(+0.11%) |
Mar 22, 2023 | 163.97 | 164.87 | 159.16 | 159.21 | 170,057 | -4.74(-2.89%) |
Mar 21, 2023 | 164.26 | 164.95 | 163.08 | 163.95 | 256,338 | +3.25(+2.02%) |
Mar 20, 2023 | 158.09 | 161.58 | 158.05 | 160.70 | 159,298 | +5.14(+3.30%) |
Mar 17, 2023 | 159.77 | 159.77 | 154.49 | 155.57 | 351,801 | -5.92(-3.67%) |
Mar 16, 2023 | 155.66 | 161.75 | 153.18 | 161.49 | 261,253 | +4.19(+2.67%) |
Mar 15, 2023 | 158.91 | 162.52 | 155.79 | 157.30 | 259,274 | -6.97(-4.24%) |
Mar 14, 2023 | 165.44 | 165.58 | 160.59 | 164.26 | 357,077 | +4.62(+2.90%) |
Mar 13, 2023 | 161.25 | 161.85 | 155.97 | 159.64 | 268,729 | -6.14(-3.70%) |
Mar 10, 2023 | 167.91 | 168.81 | 164.25 | 165.78 | 222,416 | -3.80(-2.24%) |
Mar 09, 2023 | 174.99 | 174.99 | 168.57 | 169.58 | 180,456 | -5.34(-3.05%) |
Mar 08, 2023 | 178.41 | 178.52 | 173.38 | 174.92 | 201,646 | -2.90(-1.63%) |
Mar 07, 2023 | 179.63 | 179.63 | 175.43 | 177.82 | 335,177 | -1.85(-1.03%) |
Mar 06, 2023 | 184.82 | 184.82 | 178.95 | 179.67 | 342,514 | -5.50(-2.97%) |
Mar 03, 2023 | 183.85 | 185.22 | 182.39 | 185.17 | 286,080 | +1.51(+0.82%) |
Mar 02, 2023 | 185.03 | 186.82 | 181.31 | 183.66 | 329,040 | -4.40(-2.34%) |