Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 167.91 | 168.30 | 165.88 | 167.09 | 1,080,027 | -1.08(-0.64%) |
May 05, 2023 | 166.47 | 168.88 | 166.28 | 168.18 | 848,655 | +2.34(+1.41%) |
May 04, 2023 | 166.50 | 167.41 | 164.36 | 165.84 | 1,819,891 | -0.65(-0.39%) |
May 03, 2023 | 166.98 | 167.64 | 166.12 | 166.49 | 1,453,535 | +0.99(+0.60%) |
May 02, 2023 | 165.44 | 166.10 | 162.50 | 165.50 | 1,818,390 | +0.04(+0.02%) |
May 01, 2023 | 163.30 | 166.28 | 163.30 | 165.46 | 996,366 | +2.53(+1.55%) |
Apr 28, 2023 | 162.22 | 163.13 | 161.56 | 162.93 | 791,786 | +0.68(+0.42%) |
Apr 27, 2023 | 158.30 | 162.29 | 158.23 | 162.25 | 1,015,607 | +4.06(+2.56%) |
Apr 26, 2023 | 158.76 | 159.77 | 157.84 | 158.20 | 685,659 | -1.66(-1.04%) |
Apr 25, 2023 | 161.52 | 161.86 | 159.62 | 159.86 | 726,392 | -1.99(-1.23%) |
Apr 24, 2023 | 161.16 | 161.97 | 160.74 | 161.86 | 674,661 | +0.66(+0.41%) |
Apr 21, 2023 | 164.58 | 164.59 | 160.93 | 161.20 | 965,122 | -2.03(-1.25%) |
Apr 20, 2023 | 160.62 | 164.59 | 160.50 | 163.23 | 1,339,266 | +2.05(+1.27%) |
Apr 19, 2023 | 161.24 | 161.24 | 160.04 | 161.18 | 1,072,710 | +0.03(+0.02%) |
Apr 18, 2023 | 161.32 | 162.54 | 160.70 | 161.15 | 932,163 | +0.16(+0.10%) |
Apr 17, 2023 | 160.09 | 162.33 | 159.44 | 160.99 | 1,252,118 | +1.19(+0.75%) |
Apr 14, 2023 | 159.29 | 161.53 | 159.29 | 159.80 | 1,071,672 | +0.81(+0.51%) |
Apr 13, 2023 | 160.91 | 160.91 | 157.28 | 158.98 | 940,983 | -2.31(-1.43%) |
Apr 12, 2023 | 160.12 | 162.53 | 159.81 | 161.30 | 754,316 | +1.21(+0.76%) |
Apr 11, 2023 | 159.85 | 161.58 | 159.75 | 160.09 | 698,112 | +0.57(+0.36%) |
Apr 10, 2023 | 157.03 | 159.68 | 156.94 | 159.51 | 742,908 | +2.42(+1.54%) |
Apr 06, 2023 | 156.75 | 157.57 | 155.59 | 157.09 | 888,183 | +0.12(+0.07%) |
Apr 05, 2023 | 159.38 | 159.38 | 156.61 | 156.98 | 769,591 | -2.59(-1.63%) |
Apr 04, 2023 | 162.88 | 163.25 | 158.54 | 159.57 | 745,481 | -3.33(-2.04%) |
Apr 03, 2023 | 161.84 | 163.74 | 161.84 | 162.90 | 864,881 | +0.94(+0.58%) |
Mar 31, 2023 | 159.75 | 162.09 | 159.75 | 161.97 | 825,473 | +2.85(+1.79%) |
Mar 30, 2023 | 159.85 | 160.46 | 158.62 | 159.12 | 1,054,752 | +1.77(+1.13%) |
Mar 29, 2023 | 156.57 | 157.35 | 154.65 | 157.35 | 1,071,773 | +1.16(+0.74%) |
Mar 28, 2023 | 154.22 | 156.74 | 154.16 | 156.19 | 1,020,238 | +2.24(+1.45%) |
Mar 27, 2023 | 153.27 | 154.66 | 152.09 | 153.95 | 1,226,508 | +2.08(+1.37%) |
Mar 24, 2023 | 151.09 | 152.72 | 149.86 | 151.87 | 1,673,362 | +2.51(+1.68%) |
Mar 23, 2023 | 157.42 | 158.16 | 148.07 | 149.36 | 1,993,318 | -8.07(-5.13%) |
Mar 22, 2023 | 160.40 | 160.96 | 157.40 | 157.43 | 1,303,314 | -3.19(-1.98%) |
Mar 21, 2023 | 160.96 | 161.73 | 159.45 | 160.62 | 1,237,028 | +1.13(+0.71%) |
Mar 20, 2023 | 157.75 | 160.49 | 157.56 | 159.49 | 1,277,572 | +2.59(+1.65%) |
Mar 17, 2023 | 158.62 | 159.08 | 155.32 | 156.89 | 6,856,043 | -2.51(-1.57%) |
Mar 16, 2023 | 157.06 | 159.57 | 156.10 | 159.40 | 1,543,081 | +1.48(+0.94%) |
Mar 15, 2023 | 157.25 | 158.18 | 154.77 | 157.92 | 1,507,337 | -0.65(-0.41%) |
Mar 14, 2023 | 158.84 | 159.72 | 156.76 | 158.57 | 1,794,256 | +1.26(+0.80%) |
Mar 13, 2023 | 156.06 | 159.42 | 155.50 | 157.31 | 1,515,170 | -0.47(-0.30%) |
Mar 10, 2023 | 160.09 | 160.98 | 157.38 | 157.78 | 1,061,965 | -2.14(-1.34%) |
Mar 09, 2023 | 163.42 | 164.06 | 159.58 | 159.92 | 834,767 | -3.41(-2.09%) |
Mar 08, 2023 | 164.95 | 165.36 | 162.71 | 163.33 | 869,316 | -1.46(-0.89%) |
Mar 07, 2023 | 168.46 | 168.60 | 164.58 | 164.79 | 867,532 | -3.27(-1.95%) |
Mar 06, 2023 | 166.31 | 168.40 | 166.08 | 168.06 | 1,420,774 | +1.75(+1.05%) |
Mar 03, 2023 | 166.11 | 166.79 | 164.81 | 166.31 | 1,322,409 | +0.84(+0.51%) |
Mar 02, 2023 | 163.00 | 165.63 | 161.52 | 165.47 | 2,693,894 | +1.52(+0.93%) |