Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 140.65 | 141.95 | 138.46 | 139.26 | 341,289 | -0.43(-0.31%) |
May 05, 2023 | 138.11 | 140.73 | 136.50 | 139.69 | 447,000 | -1.73(-1.22%) |
May 04, 2023 | 139.05 | 145.83 | 138.15 | 141.42 | 865,783 | +5.77(+4.25%) |
May 03, 2023 | 135.49 | 137.19 | 135.08 | 135.65 | 416,293 | +0.43(+0.32%) |
May 02, 2023 | 131.18 | 136.39 | 130.83 | 135.21 | 408,299 | +3.83(+2.91%) |
May 01, 2023 | 132.89 | 133.43 | 131.30 | 131.38 | 280,173 | +0.73(+0.56%) |
Apr 28, 2023 | 133.18 | 133.99 | 129.91 | 130.65 | 642,961 | -2.24(-1.69%) |
Apr 27, 2023 | 130.59 | 133.11 | 129.50 | 132.89 | 377,717 | +1.72(+1.31%) |
Apr 26, 2023 | 133.06 | 133.42 | 130.30 | 131.18 | 470,522 | -1.05(-0.79%) |
Apr 25, 2023 | 129.34 | 132.50 | 129.34 | 132.22 | 436,255 | +1.87(+1.43%) |
Apr 24, 2023 | 128.43 | 130.65 | 127.66 | 130.36 | 443,148 | +2.10(+1.64%) |
Apr 21, 2023 | 127.67 | 129.03 | 126.37 | 128.26 | 722,972 | -0.78(-0.60%) |
Apr 20, 2023 | 137.01 | 137.01 | 128.37 | 129.04 | 995,345 | -6.88(-5.07%) |
Apr 19, 2023 | 135.35 | 137.68 | 134.97 | 135.92 | 408,683 | -1.67(-1.21%) |
Apr 18, 2023 | 137.78 | 139.38 | 136.53 | 137.59 | 340,885 | +0.55(+0.40%) |
Apr 17, 2023 | 138.82 | 138.82 | 135.72 | 137.04 | 376,746 | -2.43(-1.74%) |
Apr 14, 2023 | 140.26 | 142.03 | 137.23 | 139.46 | 515,882 | -2.47(-1.74%) |
Apr 13, 2023 | 140.19 | 143.01 | 139.55 | 141.94 | 632,343 | +3.58(+2.58%) |
Apr 12, 2023 | 138.89 | 139.72 | 136.73 | 138.36 | 390,099 | +1.80(+1.31%) |
Apr 11, 2023 | 135.97 | 138.58 | 135.39 | 136.56 | 434,494 | +1.60(+1.18%) |
Apr 10, 2023 | 134.69 | 135.44 | 133.88 | 134.97 | 391,334 | -1.10(-0.81%) |
Apr 06, 2023 | 133.96 | 136.18 | 132.71 | 136.06 | 401,392 | +1.50(+1.11%) |
Apr 05, 2023 | 135.16 | 135.69 | 132.58 | 134.56 | 834,912 | +0.72(+0.54%) |
Apr 04, 2023 | 129.07 | 134.45 | 128.26 | 133.84 | 854,393 | +4.36(+3.37%) |
Apr 03, 2023 | 127.61 | 130.25 | 126.77 | 129.48 | 508,274 | +1.87(+1.46%) |
Mar 31, 2023 | 127.35 | 127.74 | 125.91 | 127.61 | 431,717 | +0.30(+0.23%) |
Mar 30, 2023 | 126.73 | 127.55 | 125.38 | 127.31 | 348,063 | +1.56(+1.24%) |
Mar 29, 2023 | 123.56 | 125.91 | 123.39 | 125.75 | 353,936 | +0.98(+0.79%) |
Mar 28, 2023 | 124.13 | 125.23 | 121.97 | 124.77 | 557,921 | +0.83(+0.67%) |
Mar 27, 2023 | 121.66 | 124.60 | 121.19 | 123.94 | 350,734 | -0.45(-0.36%) |
Mar 24, 2023 | 123.78 | 126.02 | 122.60 | 124.39 | 425,181 | +1.63(+1.33%) |
Mar 23, 2023 | 120.64 | 124.37 | 119.71 | 122.76 | 383,473 | +2.69(+2.24%) |
Mar 22, 2023 | 119.79 | 122.39 | 119.21 | 120.06 | 426,450 | +0.15(+0.12%) |
Mar 21, 2023 | 122.21 | 122.75 | 118.62 | 119.92 | 566,647 | -3.98(-3.22%) |
Mar 20, 2023 | 124.14 | 124.94 | 121.62 | 123.90 | 586,498 | +0.48(+0.39%) |
Mar 17, 2023 | 119.73 | 124.10 | 119.14 | 123.42 | 1,415,796 | +5.30(+4.49%) |
Mar 16, 2023 | 119.14 | 119.14 | 115.64 | 118.11 | 446,225 | -0.49(-0.41%) |
Mar 15, 2023 | 119.48 | 120.69 | 117.23 | 118.61 | 663,021 | +0.67(+0.57%) |
Mar 14, 2023 | 116.77 | 118.08 | 115.58 | 117.94 | 572,262 | +1.59(+1.37%) |
Mar 13, 2023 | 115.20 | 118.09 | 114.61 | 116.34 | 792,013 | +4.74(+4.25%) |
Mar 10, 2023 | 112.37 | 114.54 | 111.46 | 111.60 | 654,313 | +0.52(+0.47%) |
Mar 09, 2023 | 111.34 | 112.64 | 110.60 | 111.08 | 401,543 | +0.92(+0.83%) |
Mar 08, 2023 | 111.36 | 112.11 | 109.72 | 110.17 | 426,269 | -0.91(-0.81%) |
Mar 07, 2023 | 114.14 | 114.85 | 109.84 | 111.07 | 567,464 | -4.49(-3.88%) |
Mar 06, 2023 | 117.82 | 118.06 | 114.39 | 115.56 | 764,617 | -2.96(-2.50%) |
Mar 03, 2023 | 120.17 | 120.38 | 118.18 | 118.52 | 553,769 | -0.23(-0.19%) |
Mar 02, 2023 | 117.47 | 118.77 | 117.15 | 118.74 | 326,369 | -0.10(-0.08%) |