Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 182.10 | 184.96 | 181.17 | 183.96 | 2,746,365 | +6.12(+3.44%) |
May 05, 2023 | 177.58 | 183.09 | 177.58 | 177.85 | 2,388,139 | +4.01(+2.31%) |
May 04, 2023 | 171.22 | 183.02 | 170.84 | 173.84 | 4,605,494 | +2.71(+1.58%) |
May 03, 2023 | 178.59 | 180.50 | 170.91 | 171.13 | 3,677,415 | -0.48(-0.28%) |
May 02, 2023 | 173.54 | 174.39 | 170.48 | 171.61 | 2,338,105 | -3.83(-2.18%) |
May 01, 2023 | 185.60 | 185.85 | 175.25 | 175.44 | 1,925,829 | -8.11(-4.42%) |
Apr 28, 2023 | 183.39 | 184.08 | 180.82 | 183.55 | 2,547,374 | -0.53(-0.29%) |
Apr 27, 2023 | 179.97 | 186.98 | 178.64 | 184.08 | 2,442,878 | +4.75(+2.65%) |
Apr 26, 2023 | 175.70 | 181.10 | 175.70 | 179.33 | 3,329,502 | +4.49(+2.57%) |
Apr 25, 2023 | 178.08 | 178.77 | 174.52 | 174.84 | 2,748,020 | -7.22(-3.97%) |
Apr 24, 2023 | 176.72 | 182.89 | 175.88 | 182.06 | 5,979,120 | +10.10(+5.88%) |
Apr 21, 2023 | 186.56 | 186.62 | 170.05 | 171.96 | 8,891,937 | -19.10(-10.00%) |
Apr 20, 2023 | 196.31 | 198.28 | 191.06 | 191.06 | 2,457,037 | -10.62(-5.27%) |
Apr 19, 2023 | 200.35 | 202.88 | 199.43 | 201.68 | 1,103,936 | -1.47(-0.73%) |
Apr 18, 2023 | 207.49 | 210.03 | 201.84 | 203.15 | 2,081,423 | -0.62(-0.31%) |
Apr 17, 2023 | 202.91 | 206.22 | 202.42 | 203.78 | 3,534,508 | +1.88(+0.93%) |
Apr 14, 2023 | 202.48 | 210.28 | 201.43 | 201.90 | 2,290,533 | +0.98(+0.49%) |
Apr 13, 2023 | 201.09 | 203.22 | 197.90 | 200.92 | 1,293,449 | +1.30(+0.65%) |
Apr 12, 2023 | 203.73 | 204.63 | 199.36 | 199.62 | 1,333,224 | -0.01(-0.01%) |
Apr 11, 2023 | 199.23 | 200.26 | 195.02 | 199.63 | 1,753,909 | +1.87(+0.95%) |
Apr 10, 2023 | 192.46 | 197.84 | 191.59 | 197.76 | 2,029,197 | +5.09(+2.64%) |
Apr 06, 2023 | 193.17 | 193.97 | 191.03 | 192.67 | 2,035,374 | -2.01(-1.03%) |
Apr 05, 2023 | 198.89 | 199.04 | 191.27 | 194.68 | 4,705,958 | -12.73(-6.14%) |
Apr 04, 2023 | 214.70 | 214.70 | 205.06 | 207.41 | 2,234,771 | -8.77(-4.06%) |
Apr 03, 2023 | 218.94 | 220.99 | 215.07 | 216.18 | 1,522,739 | -2.58(-1.18%) |
Mar 31, 2023 | 220.93 | 222.25 | 216.96 | 218.76 | 1,854,522 | -1.39(-0.63%) |
Mar 30, 2023 | 226.30 | 226.96 | 220.14 | 220.15 | 1,307,239 | -2.00(-0.90%) |
Mar 29, 2023 | 220.70 | 222.39 | 216.31 | 222.15 | 1,388,153 | +6.24(+2.89%) |
Mar 28, 2023 | 220.01 | 222.39 | 214.24 | 215.91 | 1,836,147 | -0.71(-0.33%) |
Mar 27, 2023 | 218.67 | 219.67 | 214.36 | 216.62 | 2,065,678 | +1.08(+0.50%) |
Mar 24, 2023 | 210.22 | 215.69 | 206.52 | 215.54 | 1,604,885 | +2.13(+1.00%) |
Mar 23, 2023 | 216.32 | 222.24 | 210.87 | 213.42 | 1,437,390 | -0.47(-0.22%) |
Mar 22, 2023 | 221.09 | 223.51 | 213.84 | 213.88 | 1,531,475 | -6.75(-3.06%) |
Mar 21, 2023 | 216.32 | 221.60 | 214.53 | 220.63 | 1,924,785 | +9.63(+4.56%) |
Mar 20, 2023 | 206.60 | 213.18 | 202.55 | 211.00 | 1,814,000 | +4.66(+2.26%) |
Mar 17, 2023 | 210.99 | 210.99 | 204.51 | 206.34 | 2,324,248 | -6.06(-2.85%) |
Mar 16, 2023 | 210.49 | 213.24 | 205.13 | 212.40 | 1,950,213 | +0.60(+0.28%) |
Mar 15, 2023 | 215.36 | 216.61 | 207.54 | 211.79 | 3,066,332 | -10.83(-4.86%) |
Mar 14, 2023 | 225.87 | 226.82 | 219.46 | 222.62 | 2,063,176 | +2.34(+1.06%) |
Mar 13, 2023 | 217.44 | 227.26 | 213.19 | 220.28 | 1,860,927 | -2.11(-0.95%) |
Mar 10, 2023 | 232.14 | 232.17 | 221.19 | 222.39 | 2,651,502 | -11.48(-4.91%) |
Mar 09, 2023 | 249.83 | 252.22 | 233.37 | 233.87 | 1,728,792 | -16.30(-6.52%) |
Mar 08, 2023 | 245.90 | 251.26 | 245.21 | 250.17 | 933,147 | +4.30(+1.75%) |
Mar 07, 2023 | 251.37 | 253.92 | 244.03 | 245.87 | 1,347,868 | -7.89(-3.11%) |
Mar 06, 2023 | 257.06 | 260.05 | 252.05 | 253.77 | 983,006 | -2.45(-0.96%) |
Mar 03, 2023 | 248.34 | 256.37 | 246.67 | 256.22 | 1,200,742 | +8.88(+3.59%) |
Mar 02, 2023 | 243.37 | 249.02 | 239.55 | 247.34 | 1,824,732 | -2.23(-0.89%) |