Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 135.13 | 135.11 | 134.97 | 135.07 | 19,772 | -0.14(-0.11%) |
May 07, 2023 | 134.81 | 135.22 | 134.85 | 135.22 | 6,351 | +0.37(+0.27%) |
May 05, 2023 | 134.29 | 135.12 | 133.89 | 134.85 | 333,714 | +0.61(+0.45%) |
May 04, 2023 | 134.29 | 134.31 | 134.22 | 134.24 | 12,056 | -0.29(-0.22%) |
May 03, 2023 | 134.71 | 134.67 | 134.39 | 134.53 | 26,419 | -1.88(-1.38%) |
May 02, 2023 | 136.55 | 136.56 | 136.39 | 136.41 | 12,103 | -1.09(-0.80%) |
May 01, 2023 | 137.48 | 137.53 | 137.41 | 137.50 | 11,773 | +1.15(+0.84%) |
Apr 30, 2023 | 136.18 | 136.37 | 136.19 | 136.35 | 7,319 | +0.02(+0.01%) |
Apr 28, 2023 | 134.01 | 136.56 | 133.39 | 136.33 | 466,505 | +2.42(+1.81%) |
Apr 27, 2023 | 134.01 | 133.96 | 133.83 | 133.91 | 13,669 | +0.45(+0.34%) |
Apr 26, 2023 | 133.67 | 133.68 | 133.44 | 133.46 | 11,328 | -0.27(-0.21%) |
Apr 25, 2023 | 133.72 | 133.88 | 133.62 | 133.73 | 13,860 | -0.33(-0.25%) |
Apr 24, 2023 | 134.23 | 134.21 | 133.98 | 134.06 | 15,639 | +0.04(+0.03%) |
Apr 23, 2023 | 134.00 | 134.12 | 134.01 | 134.02 | 5,038 | -0.10(-0.08%) |
Apr 21, 2023 | 134.25 | 134.49 | 133.55 | 134.13 | 295,355 | +0.01(+0.01%) |
Apr 20, 2023 | 134.25 | 134.29 | 134.10 | 134.12 | 17,637 | -0.61(-0.45%) |
Apr 19, 2023 | 134.72 | 134.79 | 134.60 | 134.73 | 17,111 | +0.72(+0.54%) |
Apr 18, 2023 | 134.12 | 134.09 | 133.99 | 134.01 | 19,813 | -0.44(-0.33%) |
Apr 17, 2023 | 134.49 | 134.50 | 134.42 | 134.45 | 21,417 | +0.55(+0.41%) |
Apr 16, 2023 | 133.82 | 133.94 | 133.76 | 133.90 | 7,744 | +0.12(+0.09%) |
Apr 14, 2023 | 132.57 | 133.84 | 132.17 | 133.78 | 328,115 | +1.19(+0.90%) |
Apr 13, 2023 | 132.57 | 132.61 | 132.53 | 132.58 | 13,871 | -0.41(-0.31%) |
Apr 12, 2023 | 133.16 | 133.28 | 132.95 | 132.99 | 14,096 | -0.64(-0.48%) |
Apr 11, 2023 | 133.71 | 133.71 | 133.59 | 133.63 | 21,957 | +0.03(+0.02%) |
Apr 10, 2023 | 133.61 | 133.62 | 133.50 | 133.60 | 11,507 | +1.51(+1.14%) |
Apr 09, 2023 | 132.14 | 132.16 | 131.83 | 132.09 | 6,568 | -0.08(-0.06%) |
Apr 07, 2023 | 131.78 | 132.37 | 131.53 | 132.17 | 179,637 | +0.39(+0.30%) |
Apr 06, 2023 | 131.78 | 131.92 | 131.70 | 131.77 | 7,192 | +0.84(+0.65%) |
Apr 05, 2023 | 131.32 | 131.27 | 130.93 | 130.93 | 15,034 | -0.62(-0.47%) |
Apr 04, 2023 | 131.72 | 131.74 | 131.55 | 131.55 | 12,338 | -0.68(-0.51%) |
Apr 03, 2023 | 132.41 | 132.44 | 132.19 | 132.23 | 20,754 | -0.92(-0.69%) |
Apr 02, 2023 | 133.03 | 133.37 | 133.07 | 133.15 | 12,388 | +0.36(+0.27%) |
Mar 31, 2023 | 132.72 | 133.59 | 132.59 | 132.79 | 392,914 | -0.18(-0.13%) |
Mar 30, 2023 | 132.72 | 132.97 | 132.59 | 132.97 | 14,327 | +0.31(+0.23%) |
Mar 29, 2023 | 132.87 | 132.75 | 132.62 | 132.66 | 16,677 | +1.61(+1.23%) |
Mar 28, 2023 | 130.89 | 131.08 | 130.76 | 131.05 | 20,188 | -0.29(-0.22%) |
Mar 27, 2023 | 131.57 | 131.57 | 131.34 | 131.34 | 15,103 | +0.55(+0.42%) |
Mar 26, 2023 | 130.54 | 130.88 | 130.58 | 130.79 | 7,494 | +0.08(+0.06%) |
Mar 24, 2023 | 130.85 | 130.94 | 129.65 | 130.71 | 490,209 | -0.03(-0.02%) |
Mar 23, 2023 | 130.85 | 130.84 | 130.73 | 130.74 | 10,576 | -0.49(-0.37%) |
Mar 22, 2023 | 131.47 | 131.48 | 131.22 | 131.23 | 23,273 | -1.11(-0.84%) |
Mar 21, 2023 | 132.49 | 132.39 | 132.26 | 132.34 | 17,762 | +0.96(+0.73%) |
Mar 20, 2023 | 131.32 | 131.44 | 131.36 | 131.38 | 12,574 | -0.77(-0.58%) |
Mar 19, 2023 | 131.84 | 132.22 | 132.05 | 132.15 | 12,790 | +0.30(+0.23%) |
Mar 17, 2023 | 133.75 | 133.58 | 131.56 | 131.85 | 524,656 | -1.59(-1.19%) |
Mar 16, 2023 | 133.75 | 133.50 | 133.41 | 133.43 | 15,627 | +0.32(+0.24%) |
Mar 15, 2023 | 133.42 | 133.38 | 133.09 | 133.11 | 18,740 | -1.27(-0.95%) |
Mar 14, 2023 | 134.22 | 134.39 | 134.24 | 134.38 | 16,716 | +1.06(+0.79%) |
Mar 13, 2023 | 133.21 | 133.33 | 133.16 | 133.33 | 27,476 | -1.08(-0.81%) |
Mar 12, 2023 | 134.71 | 134.47 | 134.15 | 134.41 | 5,071 | -0.65(-0.48%) |
Mar 10, 2023 | 136.15 | 137.00 | 134.12 | 135.06 | 528,649 | -1.12(-0.82%) |
Mar 09, 2023 | 136.15 | 136.22 | 136.15 | 136.18 | 6,839 | -1.08(-0.79%) |
Mar 08, 2023 | 137.36 | 137.28 | 137.17 | 137.26 | 4,571 | +0.07(+0.05%) |
Mar 07, 2023 | 137.15 | 137.23 | 137.11 | 137.19 | 4,957 | +1.25(+0.92%) |
Mar 06, 2023 | 135.92 | 135.96 | 135.89 | 135.94 | 7,053 | +0.04(+0.03%) |
Mar 05, 2023 | 135.93 | 135.95 | 135.86 | 135.90 | 4,520 | +0.06(+0.04%) |
Mar 03, 2023 | 136.77 | 136.77 | 135.75 | 135.84 | 360,232 | -0.85(-0.62%) |
Mar 02, 2023 | 136.77 | 136.74 | 136.67 | 136.69 | 7,110 | +0.63(+0.46%) |