Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 132.16 | 132.30 | 131.35 | 131.89 | 739,650 | +0.99(+0.76%) |
May 05, 2023 | 130.29 | 131.13 | 130.16 | 130.90 | 642,148 | +0.65(+0.50%) |
May 04, 2023 | 130.03 | 130.78 | 129.61 | 130.25 | 712,871 | -1.64(-1.24%) |
May 03, 2023 | 132.18 | 133.39 | 131.41 | 131.89 | 1,456,524 | +1.38(+1.06%) |
May 02, 2023 | 129.78 | 130.65 | 129.67 | 130.51 | 893,190 | -0.12(-0.09%) |
May 01, 2023 | 131.69 | 131.69 | 130.59 | 130.63 | 480,936 | -0.77(-0.58%) |
Apr 28, 2023 | 131.46 | 131.82 | 130.97 | 131.40 | 769,574 | -1.34(-1.01%) |
Apr 27, 2023 | 131.90 | 132.93 | 131.14 | 132.74 | 996,050 | +3.21(+2.48%) |
Apr 26, 2023 | 131.73 | 131.73 | 129.31 | 129.53 | 1,386,238 | -0.08(-0.06%) |
Apr 25, 2023 | 130.61 | 131.78 | 129.59 | 129.61 | 1,469,234 | +0.86(+0.67%) |
Apr 24, 2023 | 129.09 | 129.91 | 128.14 | 128.75 | 1,448,072 | -1.37(-1.05%) |
Apr 21, 2023 | 128.35 | 130.78 | 128.03 | 130.11 | 2,823,715 | +6.89(+5.59%) |
Apr 20, 2023 | 123.30 | 124.06 | 122.78 | 123.23 | 1,556,525 | -0.43(-0.35%) |
Apr 19, 2023 | 124.01 | 124.11 | 123.42 | 123.66 | 1,556,782 | -0.33(-0.27%) |
Apr 18, 2023 | 124.46 | 124.63 | 123.70 | 123.98 | 1,458,834 | +0.43(+0.35%) |
Apr 17, 2023 | 124.09 | 124.29 | 123.04 | 123.56 | 1,428,764 | -0.21(-0.17%) |
Apr 14, 2023 | 124.06 | 124.50 | 123.07 | 123.77 | 1,008,922 | -0.61(-0.49%) |
Apr 13, 2023 | 123.42 | 124.81 | 123.42 | 124.38 | 1,165,512 | +0.91(+0.74%) |
Apr 12, 2023 | 123.94 | 124.45 | 123.16 | 123.47 | 1,357,272 | +0.55(+0.45%) |
Apr 11, 2023 | 123.06 | 123.41 | 122.73 | 122.92 | 1,180,579 | -0.88(-0.71%) |
Apr 10, 2023 | 123.95 | 123.95 | 122.20 | 123.80 | 622,237 | -1.22(-0.98%) |
Apr 06, 2023 | 124.33 | 125.19 | 123.56 | 125.02 | 1,018,646 | +1.91(+1.55%) |
Apr 05, 2023 | 124.34 | 124.56 | 122.66 | 123.11 | 685,208 | -1.04(-0.84%) |
Apr 04, 2023 | 123.31 | 124.20 | 123.28 | 124.15 | 811,405 | +1.45(+1.18%) |
Apr 03, 2023 | 122.57 | 122.81 | 121.97 | 122.70 | 902,102 | -0.22(-0.18%) |
Mar 31, 2023 | 122.24 | 123.14 | 122.13 | 122.93 | 687,901 | +0.47(+0.38%) |
Mar 30, 2023 | 121.92 | 122.46 | 121.53 | 122.46 | 767,970 | +1.70(+1.41%) |
Mar 29, 2023 | 120.04 | 120.99 | 120.00 | 120.76 | 942,955 | +0.83(+0.69%) |
Mar 28, 2023 | 120.01 | 120.11 | 119.22 | 119.93 | 649,963 | +0.21(+0.18%) |
Mar 27, 2023 | 120.30 | 120.83 | 119.47 | 119.72 | 587,907 | -0.04(-0.03%) |
Mar 24, 2023 | 119.58 | 120.00 | 118.54 | 119.76 | 933,885 | -0.44(-0.36%) |
Mar 23, 2023 | 120.49 | 121.69 | 119.53 | 120.20 | 616,796 | +1.46(+1.23%) |
Mar 22, 2023 | 119.30 | 120.91 | 118.72 | 118.74 | 494,720 | -1.20(-1.00%) |
Mar 21, 2023 | 118.92 | 120.07 | 118.62 | 119.94 | 611,737 | +2.04(+1.73%) |
Mar 20, 2023 | 117.86 | 118.00 | 117.07 | 117.90 | 794,388 | +2.10(+1.81%) |
Mar 17, 2023 | 115.66 | 116.78 | 114.71 | 115.81 | 1,070,930 | -1.05(-0.90%) |
Mar 16, 2023 | 113.05 | 116.95 | 112.88 | 116.86 | 1,131,454 | +4.56(+4.07%) |
Mar 15, 2023 | 111.07 | 112.39 | 110.44 | 112.29 | 1,144,071 | -2.45(-2.13%) |
Mar 14, 2023 | 114.69 | 115.10 | 113.80 | 114.74 | 887,403 | +3.00(+2.69%) |
Mar 13, 2023 | 111.04 | 112.49 | 110.39 | 111.74 | 1,184,802 | -0.42(-0.37%) |
Mar 10, 2023 | 114.59 | 114.64 | 111.93 | 112.15 | 1,034,896 | -0.51(-0.46%) |
Mar 09, 2023 | 114.04 | 115.11 | 112.63 | 112.67 | 712,249 | -1.38(-1.21%) |
Mar 08, 2023 | 113.38 | 114.18 | 112.87 | 114.05 | 751,586 | +0.50(+0.44%) |
Mar 07, 2023 | 115.46 | 115.53 | 113.26 | 113.54 | 483,478 | -2.76(-2.37%) |
Mar 06, 2023 | 116.08 | 116.77 | 115.63 | 116.30 | 981,860 | +2.75(+2.42%) |
Mar 03, 2023 | 112.54 | 113.62 | 112.47 | 113.55 | 715,002 | +2.30(+2.07%) |
Mar 02, 2023 | 109.81 | 111.36 | 109.76 | 111.25 | 684,519 | +0.29(+0.26%) |