Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 164.04 | 164.04 | 161.44 | 161.73 | 95,808 | -1.07(-0.65%) |
May 05, 2023 | 163.05 | 164.44 | 162.13 | 162.80 | 271,837 | +1.04(+0.64%) |
May 04, 2023 | 170.02 | 170.02 | 157.09 | 161.76 | 229,419 | -7.81(-4.60%) |
May 03, 2023 | 170.94 | 171.49 | 168.74 | 169.57 | 188,577 | -0.28(-0.16%) |
May 02, 2023 | 170.99 | 170.99 | 167.17 | 169.85 | 131,731 | -1.18(-0.69%) |
May 01, 2023 | 169.65 | 173.01 | 169.65 | 171.03 | 152,512 | +1.87(+1.11%) |
Apr 28, 2023 | 167.82 | 170.29 | 167.82 | 169.15 | 124,083 | +1.84(+1.10%) |
Apr 27, 2023 | 167.06 | 167.53 | 165.03 | 167.31 | 531,716 | +1.11(+0.66%) |
Apr 26, 2023 | 170.59 | 170.59 | 165.50 | 166.21 | 129,369 | -5.62(-3.27%) |
Apr 25, 2023 | 172.71 | 173.77 | 171.64 | 171.82 | 108,666 | -1.84(-1.06%) |
Apr 24, 2023 | 173.54 | 175.34 | 172.81 | 173.67 | 47,546 | -0.37(-0.21%) |
Apr 21, 2023 | 175.53 | 175.86 | 172.90 | 174.03 | 102,918 | -0.45(-0.26%) |
Apr 20, 2023 | 173.57 | 174.87 | 172.71 | 174.48 | 82,791 | +0.28(+0.16%) |
Apr 19, 2023 | 177.85 | 177.85 | 174.18 | 174.20 | 88,013 | -3.50(-1.97%) |
Apr 18, 2023 | 177.67 | 178.89 | 177.20 | 177.70 | 101,560 | +1.01(+0.57%) |
Apr 17, 2023 | 175.70 | 178.03 | 175.01 | 176.69 | 147,996 | +2.25(+1.29%) |
Apr 14, 2023 | 175.29 | 176.25 | 173.78 | 174.44 | 72,625 | -1.91(-1.08%) |
Apr 13, 2023 | 176.85 | 177.08 | 174.23 | 176.35 | 100,213 | -0.02(-0.01%) |
Apr 12, 2023 | 175.93 | 177.24 | 174.53 | 176.38 | 63,034 | +0.91(+0.52%) |
Apr 11, 2023 | 175.18 | 176.18 | 173.36 | 175.47 | 66,185 | +1.09(+0.62%) |
Apr 10, 2023 | 172.13 | 174.65 | 172.13 | 174.38 | 86,460 | +1.74(+1.01%) |
Apr 06, 2023 | 173.82 | 175.17 | 172.04 | 172.64 | 107,555 | -0.52(-0.30%) |
Apr 05, 2023 | 172.42 | 174.34 | 172.02 | 173.16 | 170,099 | +0.00(+0.00%) |
Apr 04, 2023 | 177.60 | 177.64 | 172.93 | 173.16 | 94,388 | -4.43(-2.50%) |
Apr 03, 2023 | 175.30 | 177.98 | 173.48 | 177.59 | 129,577 | +2.03(+1.16%) |
Mar 31, 2023 | 175.34 | 176.36 | 174.29 | 175.56 | 164,963 | +1.77(+1.02%) |
Mar 30, 2023 | 174.24 | 174.46 | 172.23 | 173.79 | 91,818 | +1.15(+0.66%) |
Mar 29, 2023 | 172.62 | 173.26 | 170.98 | 172.64 | 131,734 | +1.33(+0.78%) |
Mar 28, 2023 | 170.76 | 172.39 | 170.62 | 171.31 | 116,352 | +0.47(+0.27%) |
Mar 27, 2023 | 170.49 | 171.69 | 169.67 | 170.84 | 115,169 | +1.77(+1.05%) |
Mar 24, 2023 | 165.16 | 169.88 | 165.05 | 169.07 | 135,739 | +2.79(+1.67%) |
Mar 23, 2023 | 167.21 | 168.74 | 165.52 | 166.28 | 94,009 | -1.20(-0.72%) |
Mar 22, 2023 | 170.80 | 171.72 | 167.34 | 167.49 | 134,503 | -3.22(-1.89%) |
Mar 21, 2023 | 170.93 | 171.54 | 168.89 | 170.71 | 173,478 | +2.04(+1.21%) |
Mar 20, 2023 | 165.27 | 168.95 | 165.27 | 168.67 | 117,833 | +5.21(+3.19%) |
Mar 17, 2023 | 168.21 | 168.21 | 163.29 | 163.46 | 307,384 | -5.41(-3.20%) |
Mar 16, 2023 | 163.21 | 169.56 | 162.70 | 168.87 | 160,514 | +3.97(+2.41%) |
Mar 15, 2023 | 166.97 | 167.48 | 162.16 | 164.90 | 151,481 | -4.78(-2.81%) |
Mar 14, 2023 | 169.31 | 171.68 | 168.30 | 169.68 | 146,197 | +3.38(+2.03%) |
Mar 13, 2023 | 167.15 | 168.59 | 165.11 | 166.29 | 125,896 | -3.27(-1.93%) |
Mar 10, 2023 | 171.36 | 172.92 | 168.64 | 169.57 | 144,838 | -2.21(-1.29%) |
Mar 09, 2023 | 175.03 | 175.41 | 171.33 | 171.78 | 112,167 | -2.19(-1.26%) |
Mar 08, 2023 | 175.12 | 176.86 | 172.63 | 173.96 | 127,406 | -1.17(-0.67%) |
Mar 07, 2023 | 176.41 | 177.48 | 175.02 | 175.14 | 155,233 | -0.83(-0.47%) |
Mar 06, 2023 | 176.15 | 177.41 | 174.29 | 175.96 | 189,575 | -0.81(-0.46%) |
Mar 03, 2023 | 178.82 | 178.82 | 175.39 | 176.77 | 205,431 | -1.10(-0.62%) |
Mar 02, 2023 | 174.69 | 178.11 | 174.56 | 177.87 | 112,884 | +2.76(+1.57%) |