Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 193.63 | 193.63 | 189.67 | 190.35 | 40,110 | -0.74(-0.39%) |
May 05, 2023 | 189.93 | 191.62 | 188.29 | 191.10 | 12,023 | +1.55(+0.82%) |
May 04, 2023 | 190.58 | 190.85 | 188.99 | 189.55 | 22,777 | +2.93(+1.57%) |
May 03, 2023 | 187.24 | 189.32 | 186.37 | 186.62 | 27,656 | -3.04(-1.60%) |
May 02, 2023 | 187.21 | 190.31 | 187.21 | 189.66 | 33,954 | +5.79(+3.15%) |
May 01, 2023 | 182.83 | 185.09 | 182.83 | 183.87 | 13,974 | +1.81(+1.00%) |
Apr 28, 2023 | 181.96 | 182.75 | 181.27 | 182.05 | 21,539 | +0.75(+0.41%) |
Apr 27, 2023 | 178.53 | 182.20 | 178.53 | 181.30 | 20,868 | +6.90(+3.96%) |
Apr 26, 2023 | 174.76 | 174.76 | 173.11 | 174.40 | 31,234 | +0.67(+0.39%) |
Apr 25, 2023 | 176.30 | 176.30 | 173.72 | 173.72 | 16,306 | -2.63(-1.49%) |
Apr 24, 2023 | 176.30 | 176.99 | 175.93 | 176.36 | 13,846 | +5.00(+2.92%) |
Apr 21, 2023 | 173.99 | 173.99 | 171.36 | 171.36 | 16,157 | -2.03(-1.17%) |
Apr 20, 2023 | 174.42 | 174.42 | 171.36 | 173.39 | 25,995 | -1.44(-0.82%) |
Apr 19, 2023 | 178.28 | 178.28 | 174.41 | 174.82 | 25,188 | -3.49(-1.96%) |
Apr 18, 2023 | 177.15 | 178.62 | 176.36 | 178.31 | 19,776 | +3.68(+2.11%) |
Apr 17, 2023 | 175.04 | 175.56 | 174.12 | 174.63 | 18,582 | -1.48(-0.84%) |
Apr 14, 2023 | 174.88 | 176.41 | 174.88 | 176.10 | 18,465 | -1.49(-0.84%) |
Apr 13, 2023 | 174.84 | 177.93 | 174.84 | 177.59 | 16,322 | +4.57(+2.64%) |
Apr 12, 2023 | 173.25 | 174.77 | 173.02 | 173.02 | 32,027 | -0.67(-0.39%) |
Apr 11, 2023 | 175.15 | 175.15 | 172.84 | 173.69 | 25,082 | -1.46(-0.83%) |
Apr 10, 2023 | 173.30 | 175.17 | 172.46 | 175.15 | 24,047 | +2.81(+1.63%) |
Apr 06, 2023 | 171.47 | 172.70 | 171.38 | 172.35 | 26,803 | -0.07(-0.04%) |
Apr 05, 2023 | 173.93 | 174.81 | 171.00 | 172.42 | 22,762 | -1.00(-0.57%) |
Apr 04, 2023 | 171.85 | 175.16 | 170.91 | 173.41 | 32,076 | +5.23(+3.11%) |
Apr 03, 2023 | 167.72 | 169.46 | 167.10 | 168.18 | 27,416 | +0.07(+0.04%) |
Mar 31, 2023 | 168.10 | 169.49 | 167.58 | 168.11 | 15,992 | -0.09(-0.05%) |
Mar 30, 2023 | 166.52 | 168.40 | 166.52 | 168.20 | 23,225 | +2.15(+1.30%) |
Mar 29, 2023 | 166.96 | 166.96 | 164.30 | 166.05 | 27,186 | -3.34(-1.97%) |
Mar 28, 2023 | 172.84 | 173.76 | 167.41 | 169.39 | 76,650 | -6.77(-3.84%) |
Mar 27, 2023 | 173.94 | 176.63 | 172.26 | 176.15 | 29,430 | +1.93(+1.11%) |
Mar 24, 2023 | 173.58 | 174.93 | 172.57 | 174.22 | 15,930 | -0.04(-0.02%) |
Mar 23, 2023 | 174.28 | 178.17 | 173.17 | 174.26 | 39,263 | -0.20(-0.11%) |
Mar 22, 2023 | 173.89 | 176.97 | 173.89 | 174.46 | 46,321 | +1.88(+1.09%) |
Mar 21, 2023 | 173.25 | 174.04 | 172.20 | 172.59 | 26,186 | -0.39(-0.23%) |
Mar 20, 2023 | 170.48 | 173.31 | 170.48 | 172.98 | 29,357 | +3.52(+2.07%) |
Mar 17, 2023 | 171.30 | 171.49 | 169.47 | 169.47 | 26,138 | -1.16(-0.68%) |
Mar 16, 2023 | 170.06 | 171.81 | 168.92 | 170.62 | 43,402 | -2.69(-1.55%) |
Mar 15, 2023 | 172.60 | 174.32 | 171.89 | 173.31 | 46,513 | +1.93(+1.12%) |
Mar 14, 2023 | 173.33 | 173.91 | 170.64 | 171.38 | 58,706 | -0.80(-0.46%) |
Mar 13, 2023 | 170.49 | 172.18 | 169.31 | 172.18 | 21,414 | -0.59(-0.34%) |
Mar 10, 2023 | 174.67 | 174.90 | 171.89 | 172.77 | 52,142 | -2.50(-1.43%) |
Mar 09, 2023 | 175.00 | 176.73 | 174.65 | 175.27 | 38,545 | +0.62(+0.36%) |
Mar 08, 2023 | 174.83 | 174.85 | 173.40 | 174.65 | 35,049 | +2.68(+1.56%) |
Mar 07, 2023 | 173.63 | 174.27 | 171.62 | 171.97 | 23,554 | -1.64(-0.94%) |
Mar 06, 2023 | 169.20 | 175.14 | 169.20 | 173.61 | 26,031 | +7.15(+4.30%) |
Mar 03, 2023 | 167.78 | 168.46 | 166.08 | 166.46 | 42,767 | -0.47(-0.28%) |
Mar 02, 2023 | 165.25 | 167.41 | 164.06 | 166.94 | 49,101 | +0.92(+0.55%) |