Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 162.92 | 164.59 | 162.73 | 163.75 | 1,088,981 | +0.14(+0.08%) |
May 05, 2023 | 163.24 | 165.31 | 162.83 | 163.61 | 1,104,763 | +2.10(+1.30%) |
May 04, 2023 | 160.87 | 163.55 | 160.26 | 161.51 | 1,482,797 | -1.09(-0.67%) |
May 03, 2023 | 169.30 | 169.53 | 162.32 | 162.60 | 1,119,111 | -2.85(-1.72%) |
May 02, 2023 | 167.04 | 167.83 | 162.87 | 165.45 | 1,484,357 | -2.42(-1.44%) |
May 01, 2023 | 167.28 | 168.91 | 166.49 | 167.88 | 1,368,738 | +0.72(+0.43%) |
Apr 28, 2023 | 166.09 | 167.36 | 165.68 | 167.16 | 1,142,674 | +1.54(+0.93%) |
Apr 27, 2023 | 163.45 | 165.92 | 162.13 | 165.62 | 1,144,944 | +2.87(+1.76%) |
Apr 26, 2023 | 162.52 | 163.37 | 161.38 | 162.75 | 1,470,610 | +0.01(+0.01%) |
Apr 25, 2023 | 163.00 | 163.90 | 161.94 | 162.74 | 1,138,815 | -0.82(-0.50%) |
Apr 24, 2023 | 160.47 | 163.74 | 160.47 | 163.56 | 975,964 | +2.77(+1.72%) |
Apr 21, 2023 | 162.30 | 162.56 | 159.21 | 160.79 | 1,094,291 | -1.53(-0.94%) |
Apr 20, 2023 | 161.80 | 164.62 | 160.64 | 162.32 | 2,217,936 | -0.43(-0.27%) |
Apr 19, 2023 | 161.34 | 164.69 | 158.36 | 162.75 | 5,412,643 | -24.80(-13.22%) |
Apr 18, 2023 | 187.76 | 188.83 | 186.18 | 187.55 | 701,008 | +1.34(+0.72%) |
Apr 17, 2023 | 184.60 | 186.23 | 184.14 | 186.21 | 567,301 | +1.93(+1.05%) |
Apr 14, 2023 | 186.15 | 187.70 | 182.48 | 184.28 | 852,710 | -2.22(-1.19%) |
Apr 13, 2023 | 185.88 | 186.65 | 183.18 | 186.50 | 461,841 | +1.10(+0.60%) |
Apr 12, 2023 | 187.28 | 187.79 | 184.64 | 185.39 | 555,751 | -0.40(-0.22%) |
Apr 11, 2023 | 187.01 | 187.73 | 185.56 | 185.80 | 536,679 | -0.53(-0.29%) |
Apr 10, 2023 | 182.42 | 186.59 | 181.81 | 186.33 | 718,750 | +3.49(+1.91%) |
Apr 06, 2023 | 184.18 | 184.57 | 182.66 | 182.84 | 553,097 | -2.44(-1.31%) |
Apr 05, 2023 | 185.72 | 186.65 | 184.62 | 185.28 | 643,236 | -1.28(-0.69%) |
Apr 04, 2023 | 191.36 | 191.36 | 185.15 | 186.56 | 636,836 | -4.36(-2.28%) |
Apr 03, 2023 | 191.31 | 192.67 | 190.70 | 190.91 | 749,078 | -1.18(-0.62%) |
Mar 31, 2023 | 187.76 | 192.24 | 187.42 | 192.10 | 958,842 | +4.75(+2.54%) |
Mar 30, 2023 | 187.35 | 188.12 | 186.49 | 187.34 | 705,499 | +1.75(+0.94%) |
Mar 29, 2023 | 184.56 | 185.93 | 183.74 | 185.60 | 594,422 | +2.44(+1.33%) |
Mar 28, 2023 | 188.15 | 188.46 | 181.70 | 183.16 | 969,014 | -5.77(-3.05%) |
Mar 27, 2023 | 189.86 | 191.40 | 188.50 | 188.92 | 779,403 | -0.04(-0.02%) |
Mar 24, 2023 | 187.63 | 188.96 | 184.88 | 188.96 | 588,999 | +0.60(+0.32%) |
Mar 23, 2023 | 188.46 | 191.01 | 186.70 | 188.36 | 699,922 | +0.41(+0.22%) |
Mar 22, 2023 | 191.25 | 192.82 | 187.87 | 187.95 | 582,836 | -3.76(-1.96%) |
Mar 21, 2023 | 189.92 | 192.20 | 189.61 | 191.70 | 629,828 | +3.01(+1.59%) |
Mar 20, 2023 | 185.81 | 188.84 | 185.71 | 188.69 | 624,030 | +3.34(+1.80%) |
Mar 17, 2023 | 190.81 | 190.81 | 183.83 | 185.35 | 1,645,867 | -5.45(-2.86%) |
Mar 16, 2023 | 184.42 | 191.01 | 183.88 | 190.81 | 947,097 | +4.86(+2.61%) |
Mar 15, 2023 | 185.28 | 188.15 | 182.49 | 185.94 | 940,328 | -2.61(-1.39%) |
Mar 14, 2023 | 187.75 | 190.73 | 186.69 | 188.56 | 885,271 | +2.84(+1.53%) |
Mar 13, 2023 | 186.12 | 188.95 | 185.35 | 185.72 | 740,201 | -2.02(-1.08%) |
Mar 10, 2023 | 191.84 | 191.84 | 186.44 | 187.74 | 709,272 | -5.66(-2.93%) |
Mar 09, 2023 | 197.83 | 198.77 | 193.30 | 193.40 | 590,832 | -3.72(-1.89%) |
Mar 08, 2023 | 196.44 | 197.54 | 195.65 | 197.11 | 576,934 | +0.64(+0.33%) |
Mar 07, 2023 | 200.07 | 200.44 | 195.83 | 196.47 | 475,788 | -3.61(-1.80%) |
Mar 06, 2023 | 199.01 | 200.76 | 199.01 | 200.08 | 634,470 | +1.34(+0.67%) |
Mar 03, 2023 | 199.39 | 199.67 | 198.00 | 198.74 | 667,773 | +0.11(+0.05%) |
Mar 02, 2023 | 196.94 | 199.35 | 196.31 | 198.63 | 525,137 | +0.73(+0.37%) |