Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 172.66 | 173.78 | 167.40 | 168.81 | 137,179 | -3.22(-1.87%) |
May 05, 2023 | 169.66 | 172.56 | 168.85 | 172.04 | 142,516 | +5.18(+3.10%) |
May 04, 2023 | 160.36 | 167.98 | 159.36 | 166.86 | 203,325 | +1.15(+0.69%) |
May 03, 2023 | 162.33 | 169.08 | 162.25 | 165.71 | 205,807 | +4.46(+2.76%) |
May 02, 2023 | 160.96 | 161.99 | 159.00 | 161.25 | 141,462 | +0.15(+0.09%) |
May 01, 2023 | 160.30 | 163.22 | 159.86 | 161.10 | 117,906 | +0.62(+0.38%) |
Apr 28, 2023 | 161.59 | 163.28 | 160.17 | 160.49 | 134,511 | -1.00(-0.62%) |
Apr 27, 2023 | 156.96 | 161.61 | 156.96 | 161.49 | 108,874 | +6.12(+3.94%) |
Apr 26, 2023 | 157.09 | 158.48 | 155.09 | 155.37 | 103,427 | -3.22(-2.03%) |
Apr 25, 2023 | 159.62 | 161.00 | 158.58 | 158.59 | 92,470 | -1.94(-1.21%) |
Apr 24, 2023 | 160.56 | 162.54 | 159.80 | 160.53 | 79,739 | -0.29(-0.18%) |
Apr 21, 2023 | 161.60 | 161.60 | 159.78 | 160.82 | 180,284 | +0.52(+0.32%) |
Apr 20, 2023 | 159.36 | 161.30 | 158.78 | 160.30 | 58,013 | +0.44(+0.27%) |
Apr 19, 2023 | 159.76 | 160.97 | 159.42 | 159.86 | 98,281 | -0.14(-0.09%) |
Apr 18, 2023 | 161.12 | 161.77 | 158.99 | 160.00 | 84,576 | -0.13(-0.08%) |
Apr 17, 2023 | 158.87 | 160.65 | 158.74 | 160.13 | 92,844 | +1.26(+0.79%) |
Apr 14, 2023 | 159.10 | 161.94 | 158.06 | 158.87 | 81,118 | -0.45(-0.28%) |
Apr 13, 2023 | 159.14 | 160.83 | 157.05 | 159.32 | 99,642 | +0.62(+0.39%) |
Apr 12, 2023 | 159.07 | 160.42 | 158.10 | 158.69 | 94,223 | +1.47(+0.93%) |
Apr 11, 2023 | 156.78 | 159.05 | 156.78 | 157.22 | 102,307 | +1.44(+0.92%) |
Apr 10, 2023 | 152.91 | 156.77 | 152.07 | 155.78 | 151,134 | +1.84(+1.19%) |
Apr 06, 2023 | 156.51 | 156.91 | 153.73 | 153.95 | 188,927 | -2.49(-1.59%) |
Apr 05, 2023 | 160.32 | 160.32 | 154.71 | 156.44 | 190,602 | -5.08(-3.15%) |
Apr 04, 2023 | 167.50 | 167.50 | 160.02 | 161.52 | 104,759 | -5.56(-3.33%) |
Apr 03, 2023 | 166.43 | 167.63 | 164.59 | 167.08 | 130,085 | +0.05(+0.03%) |
Mar 31, 2023 | 165.82 | 167.14 | 164.91 | 167.03 | 129,413 | +2.70(+1.64%) |
Mar 30, 2023 | 164.41 | 166.16 | 163.87 | 164.33 | 110,675 | +1.72(+1.06%) |
Mar 29, 2023 | 162.45 | 163.47 | 161.38 | 162.61 | 109,957 | +1.63(+1.01%) |
Mar 28, 2023 | 159.44 | 161.80 | 159.44 | 160.99 | 98,134 | +1.29(+0.81%) |
Mar 27, 2023 | 160.99 | 161.15 | 159.39 | 159.69 | 111,812 | +0.62(+0.39%) |
Mar 24, 2023 | 156.79 | 159.43 | 155.27 | 159.07 | 117,918 | +0.47(+0.29%) |
Mar 23, 2023 | 159.69 | 162.67 | 157.70 | 158.60 | 136,356 | -1.03(-0.65%) |
Mar 22, 2023 | 163.53 | 164.42 | 159.30 | 159.63 | 154,899 | -3.86(-2.36%) |
Mar 21, 2023 | 164.46 | 166.23 | 162.50 | 163.50 | 184,019 | +1.63(+1.01%) |
Mar 20, 2023 | 161.08 | 162.93 | 160.81 | 161.87 | 202,174 | +2.25(+1.41%) |
Mar 17, 2023 | 161.94 | 161.97 | 158.72 | 159.62 | 360,799 | -3.12(-1.91%) |
Mar 16, 2023 | 159.27 | 164.24 | 159.27 | 162.73 | 132,665 | +1.14(+0.71%) |
Mar 15, 2023 | 161.33 | 163.42 | 160.20 | 161.59 | 185,718 | -4.09(-2.47%) |
Mar 14, 2023 | 166.41 | 167.63 | 162.52 | 165.68 | 169,852 | +3.61(+2.23%) |
Mar 13, 2023 | 162.44 | 163.44 | 159.84 | 162.07 | 225,204 | -3.11(-1.89%) |
Mar 10, 2023 | 170.31 | 170.38 | 164.58 | 165.18 | 178,149 | -5.71(-3.34%) |
Mar 09, 2023 | 174.65 | 174.71 | 170.36 | 170.89 | 138,327 | -3.25(-1.86%) |
Mar 08, 2023 | 172.62 | 174.29 | 171.83 | 174.13 | 75,654 | +1.69(+0.98%) |
Mar 07, 2023 | 174.99 | 175.41 | 172.44 | 172.45 | 92,122 | -1.87(-1.07%) |
Mar 06, 2023 | 176.00 | 176.93 | 174.11 | 174.31 | 97,761 | -1.64(-0.93%) |
Mar 03, 2023 | 174.55 | 176.18 | 172.62 | 175.95 | 111,549 | +2.48(+1.43%) |
Mar 02, 2023 | 171.45 | 174.55 | 170.17 | 173.47 | 105,843 | +0.76(+0.44%) |