Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 188.78 | 189.68 | 185.92 | 186.56 | 1,358,286 | -3.42(-1.80%) |
May 05, 2023 | 188.23 | 190.84 | 186.97 | 189.97 | 1,254,093 | +2.27(+1.21%) |
May 04, 2023 | 184.68 | 189.66 | 184.68 | 187.71 | 2,055,093 | +2.35(+1.27%) |
May 03, 2023 | 189.69 | 190.65 | 185.00 | 185.36 | 1,544,500 | -4.02(-2.12%) |
May 02, 2023 | 192.79 | 194.79 | 188.94 | 189.38 | 2,209,727 | -3.25(-1.69%) |
May 01, 2023 | 196.29 | 196.97 | 192.50 | 192.63 | 2,212,020 | -4.72(-2.39%) |
Apr 28, 2023 | 198.58 | 199.50 | 196.32 | 197.35 | 2,156,550 | -1.21(-0.61%) |
Apr 27, 2023 | 193.44 | 198.87 | 193.44 | 198.56 | 1,806,863 | +5.12(+2.65%) |
Apr 26, 2023 | 195.57 | 199.36 | 193.19 | 193.44 | 1,887,481 | -1.35(-0.69%) |
Apr 25, 2023 | 196.38 | 198.06 | 194.65 | 194.79 | 1,387,662 | -2.12(-1.08%) |
Apr 24, 2023 | 197.25 | 197.95 | 194.80 | 196.92 | 1,405,084 | -0.19(-0.10%) |
Apr 21, 2023 | 199.48 | 199.48 | 195.84 | 197.11 | 2,255,042 | -1.40(-0.71%) |
Apr 20, 2023 | 200.65 | 200.65 | 197.66 | 198.51 | 1,524,844 | -2.44(-1.22%) |
Apr 19, 2023 | 200.00 | 203.39 | 199.66 | 200.95 | 1,229,001 | -0.06(-0.03%) |
Apr 18, 2023 | 201.27 | 201.67 | 199.07 | 201.01 | 2,191,574 | -0.63(-0.31%) |
Apr 17, 2023 | 200.62 | 204.64 | 199.95 | 201.64 | 1,924,132 | +1.87(+0.94%) |
Apr 14, 2023 | 203.24 | 203.51 | 198.24 | 199.76 | 1,216,663 | -3.79(-1.86%) |
Apr 13, 2023 | 202.88 | 204.65 | 201.62 | 203.55 | 1,746,240 | +1.07(+0.53%) |
Apr 12, 2023 | 203.19 | 204.61 | 201.68 | 202.48 | 2,406,341 | +0.84(+0.42%) |
Apr 11, 2023 | 199.66 | 203.68 | 198.68 | 201.63 | 2,206,787 | +1.94(+0.97%) |
Apr 10, 2023 | 196.60 | 200.05 | 195.30 | 199.69 | 1,803,759 | +1.59(+0.80%) |
Apr 06, 2023 | 196.83 | 198.41 | 195.07 | 198.10 | 1,328,608 | +1.92(+0.98%) |
Apr 05, 2023 | 195.05 | 199.12 | 194.98 | 196.18 | 2,149,547 | +1.19(+0.61%) |
Apr 04, 2023 | 192.89 | 195.63 | 192.46 | 194.99 | 3,580,397 | +2.25(+1.17%) |
Apr 03, 2023 | 194.74 | 196.43 | 190.84 | 192.74 | 3,000,714 | -3.10(-1.59%) |
Mar 31, 2023 | 192.78 | 195.99 | 192.66 | 195.85 | 2,668,980 | +3.03(+1.57%) |
Mar 30, 2023 | 193.28 | 194.31 | 191.71 | 192.82 | 1,541,937 | +2.58(+1.36%) |
Mar 29, 2023 | 187.24 | 190.32 | 186.97 | 190.24 | 1,861,550 | +5.39(+2.91%) |
Mar 28, 2023 | 184.01 | 186.18 | 183.02 | 184.85 | 1,544,416 | -0.27(-0.14%) |
Mar 27, 2023 | 191.87 | 192.97 | 184.75 | 185.12 | 2,493,600 | -6.20(-3.24%) |
Mar 24, 2023 | 182.96 | 191.38 | 181.50 | 191.32 | 1,980,048 | +7.67(+4.17%) |
Mar 23, 2023 | 184.31 | 187.18 | 182.46 | 183.66 | 2,142,264 | -0.48(-0.26%) |
Mar 22, 2023 | 187.90 | 189.47 | 183.94 | 184.13 | 2,027,815 | -5.82(-3.06%) |
Mar 21, 2023 | 193.16 | 193.93 | 186.54 | 189.95 | 2,690,037 | -3.60(-1.86%) |
Mar 20, 2023 | 192.59 | 195.21 | 191.49 | 193.56 | 2,087,502 | +0.58(+0.30%) |
Mar 17, 2023 | 196.87 | 199.02 | 192.52 | 192.98 | 3,606,858 | -3.55(-1.80%) |
Mar 16, 2023 | 193.59 | 197.58 | 193.04 | 196.53 | 2,736,148 | +2.62(+1.35%) |
Mar 15, 2023 | 189.67 | 194.76 | 189.52 | 193.91 | 3,252,248 | +2.39(+1.25%) |
Mar 14, 2023 | 190.79 | 191.70 | 187.20 | 191.52 | 2,568,203 | +3.35(+1.78%) |
Mar 13, 2023 | 182.97 | 192.63 | 181.67 | 188.17 | 2,426,171 | +4.85(+2.65%) |
Mar 10, 2023 | 183.21 | 186.45 | 182.47 | 183.32 | 2,460,223 | +0.07(+0.04%) |
Mar 09, 2023 | 187.46 | 189.55 | 182.82 | 183.25 | 1,527,061 | -4.38(-2.33%) |
Mar 08, 2023 | 184.14 | 189.03 | 183.41 | 187.63 | 1,672,507 | +3.26(+1.77%) |
Mar 07, 2023 | 189.88 | 190.02 | 184.06 | 184.37 | 1,989,111 | -5.94(-3.12%) |
Mar 06, 2023 | 195.41 | 195.67 | 189.90 | 190.32 | 1,866,492 | -3.77(-1.94%) |
Mar 03, 2023 | 190.98 | 194.16 | 190.81 | 194.08 | 2,133,487 | +4.76(+2.52%) |
Mar 02, 2023 | 185.28 | 189.94 | 185.28 | 189.32 | 1,980,448 | +2.53(+1.35%) |