Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 127.66 | 127.66 | 125.58 | 126.83 | 450,497 | -0.14(-0.11%) |
May 05, 2023 | 127.50 | 127.80 | 126.02 | 126.97 | 622,752 | +1.18(+0.93%) |
May 04, 2023 | 129.94 | 130.37 | 125.64 | 125.79 | 822,753 | -5.00(-3.83%) |
May 03, 2023 | 129.93 | 133.99 | 129.32 | 130.80 | 1,121,399 | +1.99(+1.55%) |
May 02, 2023 | 129.03 | 129.76 | 126.44 | 128.80 | 1,071,742 | -0.73(-0.57%) |
May 01, 2023 | 129.95 | 131.94 | 129.46 | 129.54 | 992,727 | +0.19(+0.14%) |
Apr 28, 2023 | 126.61 | 129.64 | 126.22 | 129.35 | 1,143,346 | +3.89(+3.10%) |
Apr 27, 2023 | 120.63 | 125.49 | 120.21 | 125.46 | 1,385,616 | +5.90(+4.94%) |
Apr 26, 2023 | 121.97 | 122.27 | 118.49 | 119.56 | 1,705,938 | -3.27(-2.66%) |
Apr 25, 2023 | 132.41 | 133.44 | 122.71 | 122.83 | 2,443,684 | -7.55(-5.79%) |
Apr 24, 2023 | 130.69 | 132.50 | 129.64 | 130.38 | 1,156,302 | -0.26(-0.20%) |
Apr 21, 2023 | 130.87 | 131.45 | 130.16 | 130.64 | 721,765 | +0.29(+0.22%) |
Apr 20, 2023 | 129.17 | 130.89 | 128.79 | 130.35 | 647,741 | +1.05(+0.81%) |
Apr 19, 2023 | 128.98 | 129.52 | 127.75 | 129.31 | 521,476 | -0.05(-0.04%) |
Apr 18, 2023 | 127.28 | 129.37 | 126.98 | 129.35 | 917,496 | +2.42(+1.91%) |
Apr 17, 2023 | 125.39 | 127.00 | 125.15 | 126.93 | 554,597 | +1.88(+1.50%) |
Apr 14, 2023 | 124.54 | 125.63 | 123.51 | 125.05 | 971,890 | +0.51(+0.41%) |
Apr 13, 2023 | 125.00 | 125.32 | 123.45 | 124.54 | 859,413 | +0.42(+0.34%) |
Apr 12, 2023 | 125.62 | 126.79 | 122.82 | 124.12 | 921,668 | -0.06(-0.05%) |
Apr 11, 2023 | 123.73 | 125.54 | 122.34 | 124.19 | 1,711,606 | +4.58(+3.83%) |
Apr 10, 2023 | 117.44 | 119.66 | 116.94 | 119.61 | 628,145 | +1.51(+1.28%) |
Apr 06, 2023 | 120.25 | 120.35 | 118.03 | 118.10 | 603,594 | -1.85(-1.55%) |
Apr 05, 2023 | 120.19 | 120.61 | 119.31 | 119.95 | 676,261 | -0.93(-0.77%) |
Apr 04, 2023 | 122.16 | 122.16 | 119.31 | 120.88 | 459,810 | -1.17(-0.96%) |
Apr 03, 2023 | 122.39 | 122.87 | 120.95 | 122.05 | 609,053 | -0.29(-0.23%) |
Mar 31, 2023 | 119.77 | 122.41 | 119.77 | 122.34 | 492,899 | +3.08(+2.58%) |
Mar 30, 2023 | 120.63 | 121.02 | 118.81 | 119.26 | 400,667 | -0.05(-0.04%) |
Mar 29, 2023 | 119.19 | 119.48 | 117.94 | 119.31 | 594,306 | +1.59(+1.35%) |
Mar 28, 2023 | 118.55 | 119.40 | 117.13 | 117.71 | 387,085 | -0.74(-0.63%) |
Mar 27, 2023 | 118.96 | 119.28 | 117.38 | 118.45 | 446,379 | +0.61(+0.52%) |
Mar 24, 2023 | 115.62 | 118.14 | 115.00 | 117.84 | 505,240 | +1.00(+0.86%) |
Mar 23, 2023 | 118.49 | 119.70 | 115.62 | 116.84 | 622,355 | -0.99(-0.84%) |
Mar 22, 2023 | 120.51 | 121.70 | 117.75 | 117.83 | 592,426 | -3.55(-2.92%) |
Mar 21, 2023 | 122.78 | 123.60 | 120.38 | 121.38 | 724,937 | -0.02(-0.01%) |
Mar 20, 2023 | 119.10 | 122.86 | 118.68 | 121.40 | 1,154,365 | +2.37(+1.99%) |
Mar 17, 2023 | 119.83 | 120.54 | 117.96 | 119.03 | 3,316,338 | -0.94(-0.78%) |
Mar 16, 2023 | 117.81 | 121.10 | 117.52 | 119.96 | 966,361 | +0.63(+0.53%) |
Mar 15, 2023 | 120.46 | 122.57 | 117.61 | 119.33 | 1,171,684 | -2.96(-2.42%) |
Mar 14, 2023 | 124.25 | 125.35 | 121.35 | 122.29 | 1,141,180 | +0.16(+0.13%) |
Mar 13, 2023 | 120.76 | 125.18 | 119.62 | 122.13 | 1,305,701 | +0.38(+0.31%) |
Mar 10, 2023 | 124.63 | 124.63 | 120.43 | 121.75 | 897,299 | -2.65(-2.13%) |
Mar 09, 2023 | 126.74 | 128.11 | 124.38 | 124.40 | 911,338 | -2.26(-1.79%) |
Mar 08, 2023 | 125.41 | 126.84 | 124.17 | 126.66 | 740,573 | +1.84(+1.48%) |
Mar 07, 2023 | 127.80 | 128.59 | 124.80 | 124.82 | 624,060 | -2.35(-1.85%) |
Mar 06, 2023 | 129.11 | 130.29 | 126.84 | 127.17 | 1,028,654 | -1.39(-1.08%) |
Mar 03, 2023 | 128.51 | 129.61 | 127.46 | 128.56 | 572,560 | +1.18(+0.92%) |
Mar 02, 2023 | 124.10 | 127.64 | 123.49 | 127.39 | 664,230 | +2.45(+1.97%) |