Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 169.08 | 169.47 | 167.04 | 168.26 | 1,072,558 | -1.09(-0.64%) |
May 05, 2023 | 167.62 | 170.05 | 167.44 | 169.35 | 842,787 | +2.36(+1.41%) |
May 04, 2023 | 167.65 | 168.58 | 165.50 | 166.99 | 1,807,306 | -0.65(-0.39%) |
May 03, 2023 | 168.14 | 168.81 | 167.27 | 167.65 | 1,443,483 | +1.00(+0.60%) |
May 02, 2023 | 166.59 | 167.25 | 163.63 | 166.65 | 1,805,815 | +0.04(+0.02%) |
May 01, 2023 | 164.44 | 167.44 | 164.44 | 166.61 | 989,476 | +2.54(+1.55%) |
Apr 28, 2023 | 163.35 | 164.27 | 162.68 | 164.07 | 786,311 | +0.68(+0.42%) |
Apr 27, 2023 | 159.40 | 163.42 | 159.33 | 163.38 | 1,008,584 | +4.08(+2.56%) |
Apr 26, 2023 | 159.87 | 160.88 | 158.94 | 159.30 | 680,917 | -1.68(-1.04%) |
Apr 25, 2023 | 162.64 | 162.99 | 160.73 | 160.98 | 721,369 | -2.01(-1.23%) |
Apr 24, 2023 | 162.28 | 163.09 | 161.86 | 162.99 | 669,996 | +0.66(+0.41%) |
Apr 21, 2023 | 165.72 | 165.73 | 162.05 | 162.32 | 958,448 | -2.05(-1.25%) |
Apr 20, 2023 | 161.74 | 165.73 | 161.62 | 164.37 | 1,330,005 | +2.07(+1.27%) |
Apr 19, 2023 | 162.36 | 162.36 | 161.15 | 162.30 | 1,065,292 | +0.03(+0.02%) |
Apr 18, 2023 | 162.44 | 163.67 | 161.81 | 162.27 | 925,717 | +0.17(+0.10%) |
Apr 17, 2023 | 161.20 | 163.46 | 160.55 | 162.11 | 1,243,459 | +1.20(+0.75%) |
Apr 14, 2023 | 160.40 | 162.65 | 160.40 | 160.91 | 1,064,261 | +0.82(+0.51%) |
Apr 13, 2023 | 162.03 | 162.03 | 158.37 | 160.09 | 934,476 | -2.33(-1.43%) |
Apr 12, 2023 | 161.23 | 163.66 | 160.92 | 162.42 | 749,100 | +1.22(+0.76%) |
Apr 11, 2023 | 160.97 | 162.70 | 160.86 | 161.20 | 693,284 | +0.57(+0.36%) |
Apr 10, 2023 | 158.12 | 160.79 | 158.04 | 160.63 | 737,771 | +2.44(+1.54%) |
Apr 06, 2023 | 157.84 | 158.67 | 156.68 | 158.19 | 882,041 | +0.12(+0.07%) |
Apr 05, 2023 | 160.49 | 160.49 | 157.70 | 158.07 | 764,270 | -2.61(-1.63%) |
Apr 04, 2023 | 164.02 | 164.39 | 159.64 | 160.69 | 740,326 | -3.35(-2.04%) |
Apr 03, 2023 | 162.97 | 164.88 | 162.97 | 164.04 | 858,900 | +0.95(+0.58%) |
Mar 31, 2023 | 160.86 | 163.22 | 160.86 | 163.09 | 819,764 | +2.87(+1.79%) |
Mar 30, 2023 | 160.97 | 161.58 | 159.73 | 160.23 | 1,047,458 | +1.78(+1.13%) |
Mar 29, 2023 | 157.66 | 158.44 | 155.73 | 158.44 | 1,064,361 | +1.17(+0.74%) |
Mar 28, 2023 | 155.29 | 157.83 | 155.24 | 157.27 | 1,013,183 | +2.25(+1.45%) |
Mar 27, 2023 | 154.34 | 155.73 | 153.15 | 155.02 | 1,218,027 | +2.10(+1.37%) |
Mar 24, 2023 | 152.15 | 153.78 | 150.91 | 152.93 | 1,661,791 | +2.52(+1.68%) |
Mar 23, 2023 | 158.52 | 159.26 | 149.10 | 150.40 | 1,979,534 | -8.13(-5.13%) |
Mar 22, 2023 | 161.51 | 162.08 | 158.49 | 158.53 | 1,294,302 | -3.21(-1.98%) |
Mar 21, 2023 | 162.08 | 162.86 | 160.56 | 161.74 | 1,228,473 | +1.14(+0.71%) |
Mar 20, 2023 | 158.85 | 161.61 | 158.65 | 160.60 | 1,268,737 | +2.61(+1.65%) |
Mar 17, 2023 | 159.72 | 160.19 | 156.41 | 157.98 | 6,808,632 | -2.52(-1.57%) |
Mar 16, 2023 | 158.15 | 160.69 | 157.19 | 160.51 | 1,532,410 | +1.49(+0.94%) |
Mar 15, 2023 | 158.34 | 159.28 | 155.84 | 159.02 | 1,496,913 | -0.65(-0.41%) |
Mar 14, 2023 | 159.94 | 160.83 | 157.85 | 159.67 | 1,781,848 | +1.27(+0.80%) |
Mar 13, 2023 | 157.15 | 160.53 | 156.58 | 158.40 | 1,504,692 | -0.48(-0.30%) |
Mar 10, 2023 | 161.20 | 162.10 | 158.47 | 158.88 | 1,054,622 | -2.16(-1.34%) |
Mar 09, 2023 | 164.56 | 165.20 | 160.69 | 161.04 | 828,994 | -3.43(-2.09%) |
Mar 08, 2023 | 166.09 | 166.51 | 163.84 | 164.47 | 863,305 | -1.47(-0.89%) |
Mar 07, 2023 | 169.63 | 169.78 | 165.72 | 165.94 | 861,533 | -3.30(-1.95%) |
Mar 06, 2023 | 167.47 | 169.57 | 167.24 | 169.23 | 1,410,949 | +1.77(+1.05%) |
Mar 03, 2023 | 167.26 | 167.96 | 165.96 | 167.47 | 1,313,265 | +0.85(+0.51%) |
Mar 02, 2023 | 164.13 | 166.79 | 162.64 | 166.62 | 2,675,266 | +1.53(+0.93%) |