Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 192.16 | 193.16 | 191.11 | 191.30 | 519,931 | -0.73(-0.38%) |
May 05, 2023 | 191.45 | 193.50 | 189.49 | 192.03 | 1,076,631 | +3.31(+1.76%) |
May 04, 2023 | 193.35 | 197.52 | 185.71 | 188.72 | 2,344,367 | +11.52(+6.50%) |
May 03, 2023 | 178.57 | 181.19 | 177.12 | 177.20 | 1,223,571 | -0.65(-0.36%) |
May 02, 2023 | 175.35 | 178.12 | 173.39 | 177.85 | 1,114,204 | +1.75(+0.99%) |
May 01, 2023 | 172.79 | 176.38 | 172.79 | 176.10 | 822,577 | +2.37(+1.36%) |
Apr 28, 2023 | 170.90 | 173.89 | 170.90 | 173.73 | 581,086 | +2.12(+1.24%) |
Apr 27, 2023 | 165.34 | 171.67 | 165.22 | 171.61 | 713,276 | +6.28(+3.80%) |
Apr 26, 2023 | 166.87 | 167.88 | 165.11 | 165.33 | 666,554 | -3.00(-1.78%) |
Apr 25, 2023 | 169.11 | 169.71 | 168.03 | 168.32 | 470,538 | -1.73(-1.02%) |
Apr 24, 2023 | 170.61 | 171.39 | 169.19 | 170.05 | 528,288 | +0.27(+0.16%) |
Apr 21, 2023 | 171.28 | 171.48 | 168.39 | 169.78 | 832,712 | -1.29(-0.75%) |
Apr 20, 2023 | 171.13 | 172.21 | 169.92 | 171.07 | 567,112 | -1.09(-0.63%) |
Apr 19, 2023 | 170.94 | 172.91 | 169.92 | 172.16 | 459,783 | +1.17(+0.68%) |
Apr 18, 2023 | 170.63 | 172.07 | 169.16 | 170.99 | 675,665 | +0.48(+0.28%) |
Apr 17, 2023 | 167.66 | 170.66 | 166.94 | 170.51 | 580,382 | +2.78(+1.66%) |
Apr 14, 2023 | 167.41 | 169.78 | 166.92 | 167.74 | 620,435 | -0.38(-0.22%) |
Apr 13, 2023 | 165.90 | 168.60 | 165.18 | 168.11 | 610,738 | +2.12(+1.28%) |
Apr 12, 2023 | 166.51 | 167.69 | 165.31 | 165.99 | 706,143 | +0.74(+0.45%) |
Apr 11, 2023 | 165.01 | 166.52 | 164.93 | 165.25 | 793,167 | +0.56(+0.34%) |
Apr 10, 2023 | 162.74 | 165.38 | 162.66 | 164.69 | 527,338 | +1.07(+0.65%) |
Apr 06, 2023 | 162.04 | 164.03 | 160.71 | 163.62 | 884,317 | +0.86(+0.53%) |
Apr 05, 2023 | 165.53 | 166.62 | 161.97 | 162.76 | 1,314,585 | -4.76(-2.84%) |
Apr 04, 2023 | 171.51 | 171.92 | 166.98 | 167.52 | 937,096 | -4.04(-2.35%) |
Apr 03, 2023 | 173.06 | 173.28 | 170.02 | 171.56 | 855,989 | +1.36(+0.80%) |
Mar 31, 2023 | 169.91 | 171.00 | 168.79 | 170.20 | 1,549,970 | +1.41(+0.83%) |
Mar 30, 2023 | 170.20 | 170.58 | 168.09 | 168.79 | 397,943 | +0.15(+0.09%) |
Mar 29, 2023 | 168.18 | 168.65 | 167.28 | 168.64 | 460,341 | +1.93(+1.16%) |
Mar 28, 2023 | 164.29 | 166.91 | 163.45 | 166.71 | 602,551 | +2.22(+1.35%) |
Mar 27, 2023 | 166.63 | 166.67 | 164.31 | 164.48 | 745,684 | -0.40(-0.24%) |
Mar 24, 2023 | 161.62 | 164.94 | 160.41 | 164.88 | 722,866 | +1.69(+1.03%) |
Mar 23, 2023 | 162.00 | 165.68 | 162.00 | 163.19 | 745,935 | +0.78(+0.48%) |
Mar 22, 2023 | 164.15 | 166.72 | 162.31 | 162.41 | 732,193 | -2.41(-1.46%) |
Mar 21, 2023 | 164.48 | 165.39 | 163.58 | 164.82 | 1,076,356 | +2.85(+1.76%) |
Mar 20, 2023 | 160.93 | 162.23 | 160.17 | 161.97 | 1,135,397 | +2.23(+1.40%) |
Mar 17, 2023 | 164.09 | 164.15 | 159.53 | 159.74 | 1,307,127 | -5.15(-3.12%) |
Mar 16, 2023 | 160.50 | 165.02 | 159.21 | 164.89 | 1,035,380 | +3.37(+2.09%) |
Mar 15, 2023 | 162.51 | 163.62 | 158.49 | 161.52 | 1,090,184 | -4.66(-2.81%) |
Mar 14, 2023 | 168.28 | 169.68 | 164.42 | 166.18 | 960,612 | +1.52(+0.92%) |
Mar 13, 2023 | 164.93 | 167.66 | 163.70 | 164.66 | 917,984 | -3.28(-1.95%) |
Mar 10, 2023 | 173.08 | 173.51 | 167.15 | 167.94 | 1,011,624 | -4.74(-2.75%) |
Mar 09, 2023 | 177.94 | 179.03 | 172.01 | 172.69 | 732,158 | -4.81(-2.71%) |
Mar 08, 2023 | 175.81 | 179.90 | 175.26 | 177.50 | 612,420 | +1.68(+0.95%) |
Mar 07, 2023 | 178.35 | 179.54 | 175.31 | 175.82 | 601,807 | -2.54(-1.42%) |
Mar 06, 2023 | 180.64 | 181.11 | 177.35 | 178.36 | 697,795 | -2.66(-1.47%) |
Mar 03, 2023 | 180.56 | 181.51 | 178.57 | 181.02 | 736,756 | +1.24(+0.69%) |
Mar 02, 2023 | 177.16 | 180.85 | 174.95 | 179.78 | 920,060 | +1.66(+0.93%) |