Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 187.82 | 188.67 | 187.49 | 187.69 | 6,073,856 | +0.23(+0.12%) |
May 05, 2023 | 186.56 | 187.58 | 185.77 | 187.46 | 12,508,130 | -2.98(-1.56%) |
May 04, 2023 | 188.86 | 191.36 | 188.81 | 190.44 | 14,136,995 | +1.33(+0.70%) |
May 03, 2023 | 187.61 | 189.21 | 186.93 | 189.11 | 11,111,347 | +1.59(+0.85%) |
May 02, 2023 | 184.65 | 187.64 | 184.51 | 187.52 | 14,751,534 | +3.55(+1.93%) |
May 01, 2023 | 186.05 | 186.22 | 183.91 | 183.97 | 7,996,790 | -0.83(-0.45%) |
Apr 28, 2023 | 184.79 | 185.38 | 184.17 | 184.80 | 6,700,418 | +0.05(+0.03%) |
Apr 27, 2023 | 183.90 | 184.99 | 183.38 | 184.75 | 9,107,098 | +0.01(+0.01%) |
Apr 26, 2023 | 186.63 | 186.65 | 184.30 | 184.74 | 8,201,583 | -1.01(-0.54%) |
Apr 25, 2023 | 184.84 | 186.22 | 184.30 | 185.75 | 8,439,130 | +0.94(+0.51%) |
Apr 24, 2023 | 184.07 | 185.03 | 183.46 | 184.81 | 8,295,953 | +0.56(+0.30%) |
Apr 21, 2023 | 184.98 | 185.68 | 183.22 | 184.25 | 10,698,805 | -1.84(-0.99%) |
Apr 20, 2023 | 186.14 | 187.03 | 185.78 | 186.09 | 5,814,168 | +0.73(+0.39%) |
Apr 19, 2023 | 184.35 | 185.58 | 184.28 | 185.36 | 7,371,963 | -0.89(-0.48%) |
Apr 18, 2023 | 185.24 | 186.99 | 185.04 | 186.25 | 8,054,997 | +0.72(+0.39%) |
Apr 17, 2023 | 185.89 | 185.93 | 184.10 | 185.53 | 7,467,664 | -0.83(-0.45%) |
Apr 14, 2023 | 188.08 | 188.49 | 185.17 | 186.36 | 13,278,173 | -3.36(-1.77%) |
Apr 13, 2023 | 189.76 | 190.41 | 188.99 | 189.72 | 14,075,229 | +2.53(+1.35%) |
Apr 12, 2023 | 187.54 | 187.66 | 185.97 | 187.19 | 9,995,370 | +0.91(+0.49%) |
Apr 11, 2023 | 185.90 | 186.51 | 185.63 | 186.28 | 6,027,166 | +1.17(+0.63%) |
Apr 10, 2023 | 185.18 | 185.36 | 184.19 | 185.11 | 6,404,623 | -1.38(-0.74%) |
Apr 06, 2023 | 186.89 | 187.26 | 185.95 | 186.49 | 6,648,449 | -1.34(-0.71%) |
Apr 05, 2023 | 188.34 | 188.86 | 186.78 | 187.83 | 11,438,332 | -0.15(-0.08%) |
Apr 04, 2023 | 184.72 | 188.23 | 184.66 | 187.98 | 13,761,470 | +3.44(+1.86%) |
Apr 03, 2023 | 183.85 | 185.03 | 183.32 | 184.54 | 9,203,851 | +1.32(+0.72%) |
Mar 31, 2023 | 184.11 | 184.42 | 182.80 | 183.22 | 8,003,347 | -0.96(-0.52%) |
Mar 30, 2023 | 182.75 | 184.44 | 182.55 | 184.18 | 6,356,389 | +1.65(+0.90%) |
Mar 29, 2023 | 182.49 | 183.27 | 182.24 | 182.53 | 4,995,933 | -0.91(-0.50%) |
Mar 28, 2023 | 182.31 | 183.62 | 182.12 | 183.44 | 6,197,051 | +1.49(+0.82%) |
Mar 27, 2023 | 181.15 | 182.15 | 180.69 | 181.95 | 6,920,620 | -1.70(-0.93%) |
Mar 24, 2023 | 185.61 | 185.99 | 183.62 | 183.65 | 9,253,077 | -2.09(-1.13%) |
Mar 23, 2023 | 183.91 | 186.24 | 183.60 | 185.74 | 11,441,944 | +2.30(+1.25%) |
Mar 22, 2023 | 180.40 | 183.94 | 180.28 | 183.44 | 11,953,545 | +3.07(+1.70%) |
Mar 21, 2023 | 182.65 | 182.73 | 179.90 | 180.37 | 10,730,389 | -3.47(-1.89%) |
Mar 20, 2023 | 184.19 | 184.54 | 182.74 | 183.84 | 11,843,828 | +0.07(+0.04%) |
Mar 17, 2023 | 181.02 | 184.81 | 180.77 | 183.77 | 24,156,300 | +5.20(+2.91%) |
Mar 16, 2023 | 179.51 | 179.65 | 177.87 | 178.57 | 10,763,329 | +0.36(+0.20%) |
Mar 15, 2023 | 178.86 | 180.13 | 177.49 | 178.21 | 14,545,317 | +1.38(+0.78%) |
Mar 14, 2023 | 177.35 | 177.59 | 176.21 | 176.83 | 10,015,833 | -1.03(-0.58%) |
Mar 13, 2023 | 176.66 | 178.02 | 176.32 | 177.86 | 20,552,284 | +3.99(+2.29%) |
Mar 10, 2023 | 171.93 | 173.88 | 171.92 | 173.87 | 13,803,455 | +3.67(+2.16%) |
Mar 09, 2023 | 169.75 | 170.65 | 169.71 | 170.20 | 5,579,816 | +1.66(+0.98%) |
Mar 08, 2023 | 168.61 | 169.59 | 168.52 | 168.54 | 5,713,924 | -0.08(-0.05%) |
Mar 07, 2023 | 170.42 | 170.47 | 168.52 | 168.62 | 8,710,967 | -3.00(-1.75%) |
Mar 06, 2023 | 172.32 | 172.37 | 171.54 | 171.62 | 4,266,745 | -0.87(-0.50%) |
Mar 03, 2023 | 171.45 | 172.59 | 170.98 | 172.49 | 6,894,482 | +1.83(+1.07%) |
Mar 02, 2023 | 170.52 | 170.97 | 170.36 | 170.66 | 3,950,742 | -0.10(-0.06%) |