Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 149.81 | 150.70 | 147.78 | 149.88 | 108,572 | +0.08(+0.05%) |
May 05, 2023 | 146.34 | 151.35 | 144.69 | 149.81 | 141,524 | +3.86(+2.64%) |
May 04, 2023 | 148.36 | 148.36 | 144.69 | 145.95 | 92,377 | -2.99(-2.01%) |
May 03, 2023 | 148.18 | 150.77 | 146.71 | 148.94 | 157,899 | -0.74(-0.49%) |
May 02, 2023 | 148.15 | 150.22 | 146.80 | 149.68 | 150,901 | +0.95(+0.64%) |
May 01, 2023 | 149.52 | 151.51 | 148.17 | 148.73 | 112,704 | -0.22(-0.15%) |
Apr 28, 2023 | 151.35 | 152.66 | 148.78 | 148.95 | 108,494 | -2.43(-1.61%) |
Apr 27, 2023 | 149.99 | 155.17 | 149.10 | 151.39 | 112,902 | +1.57(+1.05%) |
Apr 26, 2023 | 150.27 | 152.70 | 148.92 | 149.82 | 89,359 | -1.25(-0.82%) |
Apr 25, 2023 | 153.23 | 153.62 | 150.26 | 151.06 | 110,673 | -2.56(-1.67%) |
Apr 24, 2023 | 155.32 | 155.79 | 152.52 | 153.62 | 104,134 | -0.75(-0.48%) |
Apr 21, 2023 | 155.53 | 157.29 | 153.51 | 154.37 | 174,458 | -0.28(-0.18%) |
Apr 20, 2023 | 149.99 | 158.16 | 149.99 | 154.64 | 280,270 | +5.92(+3.98%) |
Apr 19, 2023 | 146.74 | 148.78 | 145.56 | 148.73 | 143,171 | +2.10(+1.43%) |
Apr 18, 2023 | 146.91 | 148.62 | 146.03 | 146.63 | 111,123 | -0.41(-0.28%) |
Apr 17, 2023 | 144.32 | 147.91 | 144.14 | 147.04 | 162,345 | +2.76(+1.91%) |
Apr 14, 2023 | 143.25 | 146.04 | 142.59 | 144.28 | 119,258 | +0.71(+0.49%) |
Apr 13, 2023 | 143.41 | 145.41 | 143.41 | 143.57 | 127,328 | +1.29(+0.91%) |
Apr 12, 2023 | 138.76 | 142.83 | 138.58 | 142.28 | 136,745 | +4.69(+3.41%) |
Apr 11, 2023 | 136.99 | 138.98 | 136.80 | 137.59 | 102,204 | +1.16(+0.85%) |
Apr 10, 2023 | 135.42 | 137.56 | 134.44 | 136.43 | 202,749 | +0.60(+0.44%) |
Apr 06, 2023 | 136.41 | 137.38 | 134.80 | 135.83 | 105,686 | -0.48(-0.35%) |
Apr 05, 2023 | 142.18 | 142.49 | 135.40 | 136.31 | 173,778 | -6.06(-4.26%) |
Apr 04, 2023 | 143.32 | 143.32 | 140.99 | 142.38 | 91,156 | -1.31(-0.91%) |
Apr 03, 2023 | 140.10 | 144.13 | 139.53 | 143.68 | 143,658 | +4.10(+2.94%) |
Mar 31, 2023 | 140.07 | 141.20 | 138.56 | 139.58 | 217,863 | +0.17(+0.12%) |
Mar 30, 2023 | 139.93 | 140.50 | 139.19 | 139.41 | 93,443 | -0.52(-0.37%) |
Mar 29, 2023 | 141.88 | 142.29 | 139.47 | 139.93 | 90,976 | -1.25(-0.88%) |
Mar 28, 2023 | 137.91 | 141.55 | 137.91 | 141.18 | 139,916 | +2.89(+2.09%) |
Mar 27, 2023 | 138.28 | 138.76 | 136.33 | 138.29 | 117,740 | +1.19(+0.87%) |
Mar 24, 2023 | 135.36 | 138.66 | 134.83 | 137.11 | 144,819 | +0.69(+0.50%) |
Mar 23, 2023 | 137.63 | 139.35 | 135.86 | 136.42 | 140,900 | +0.59(+0.43%) |
Mar 22, 2023 | 138.49 | 140.83 | 135.49 | 135.83 | 140,382 | -2.06(-1.49%) |
Mar 21, 2023 | 138.52 | 140.29 | 136.22 | 137.89 | 175,562 | +1.26(+0.92%) |
Mar 20, 2023 | 135.21 | 138.06 | 135.21 | 136.64 | 113,248 | +2.26(+1.68%) |
Mar 17, 2023 | 137.48 | 138.54 | 134.00 | 134.38 | 291,721 | -4.70(-3.38%) |
Mar 16, 2023 | 136.01 | 139.08 | 134.57 | 139.08 | 153,935 | +1.93(+1.41%) |
Mar 15, 2023 | 131.36 | 137.38 | 130.07 | 137.15 | 193,923 | +3.06(+2.28%) |
Mar 14, 2023 | 133.52 | 134.27 | 130.63 | 134.09 | 252,477 | +3.51(+2.69%) |
Mar 13, 2023 | 128.74 | 133.80 | 128.74 | 130.58 | 183,429 | -0.04(-0.03%) |
Mar 10, 2023 | 130.21 | 131.18 | 126.98 | 130.62 | 216,344 | -0.07(-0.05%) |
Mar 09, 2023 | 133.23 | 133.23 | 130.28 | 130.69 | 180,159 | -2.07(-1.56%) |
Mar 08, 2023 | 134.51 | 134.51 | 131.16 | 132.76 | 123,385 | -1.74(-1.29%) |
Mar 07, 2023 | 136.86 | 137.45 | 133.90 | 134.49 | 212,993 | -0.67(-0.50%) |
Mar 06, 2023 | 135.93 | 136.72 | 132.06 | 135.17 | 210,003 | -1.58(-1.16%) |
Mar 03, 2023 | 136.31 | 137.58 | 131.78 | 136.75 | 242,445 | +1.22(+0.90%) |
Mar 02, 2023 | 127.97 | 135.53 | 127.97 | 135.53 | 198,521 | +7.25(+5.65%) |