Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 120.42 | 121.12 | 117.52 | 117.75 | 4,457,317 | +0.32(+0.27%) |
May 05, 2023 | 117.03 | 118.66 | 116.67 | 117.43 | 4,450,542 | +3.95(+3.48%) |
May 04, 2023 | 115.23 | 116.79 | 113.09 | 113.47 | 6,629,057 | -1.73(-1.50%) |
May 03, 2023 | 115.39 | 117.43 | 114.59 | 115.20 | 5,929,029 | -2.29(-1.95%) |
May 02, 2023 | 121.30 | 121.39 | 115.75 | 117.49 | 6,412,129 | -5.68(-4.61%) |
May 01, 2023 | 122.25 | 124.35 | 121.79 | 123.17 | 4,372,227 | -0.87(-0.70%) |
Apr 28, 2023 | 121.03 | 125.06 | 120.21 | 124.04 | 6,329,332 | +3.24(+2.68%) |
Apr 27, 2023 | 120.30 | 121.60 | 118.75 | 120.80 | 4,091,959 | +0.93(+0.77%) |
Apr 26, 2023 | 121.44 | 122.31 | 118.96 | 119.88 | 5,119,569 | -2.13(-1.74%) |
Apr 25, 2023 | 124.51 | 124.64 | 121.52 | 122.00 | 4,852,993 | -4.12(-3.27%) |
Apr 24, 2023 | 123.31 | 126.69 | 123.14 | 126.12 | 3,595,694 | +2.27(+1.84%) |
Apr 21, 2023 | 125.43 | 125.58 | 123.21 | 123.85 | 3,139,948 | -1.08(-0.87%) |
Apr 20, 2023 | 125.07 | 125.72 | 123.68 | 124.93 | 3,880,129 | -2.01(-1.58%) |
Apr 19, 2023 | 126.26 | 126.98 | 124.68 | 126.94 | 5,664,241 | -1.44(-1.13%) |
Apr 18, 2023 | 128.71 | 128.80 | 127.04 | 128.38 | 3,531,814 | -0.44(-0.34%) |
Apr 17, 2023 | 131.57 | 131.69 | 128.35 | 128.82 | 5,246,838 | -2.35(-1.79%) |
Apr 14, 2023 | 131.25 | 132.27 | 129.99 | 131.18 | 3,188,944 | -0.12(-0.09%) |
Apr 13, 2023 | 130.15 | 132.16 | 129.83 | 131.29 | 4,370,738 | +0.78(+0.60%) |
Apr 12, 2023 | 132.39 | 132.40 | 130.26 | 130.51 | 2,986,194 | -1.07(-0.82%) |
Apr 11, 2023 | 130.32 | 132.03 | 129.46 | 131.59 | 3,729,227 | +1.80(+1.38%) |
Apr 10, 2023 | 128.41 | 131.16 | 128.14 | 129.79 | 3,606,620 | +2.73(+2.15%) |
Apr 06, 2023 | 128.46 | 128.91 | 126.93 | 127.06 | 3,877,546 | -1.81(-1.41%) |
Apr 05, 2023 | 127.85 | 129.00 | 126.03 | 128.87 | 5,331,954 | +1.23(+0.96%) |
Apr 04, 2023 | 131.23 | 131.46 | 125.68 | 127.64 | 5,025,098 | -3.01(-2.30%) |
Apr 03, 2023 | 130.24 | 131.77 | 128.11 | 130.65 | 9,399,662 | +6.14(+4.93%) |
Mar 31, 2023 | 123.94 | 125.04 | 123.36 | 124.51 | 2,963,209 | +1.55(+1.26%) |
Mar 30, 2023 | 124.29 | 124.50 | 122.05 | 122.96 | 4,224,963 | -0.11(-0.09%) |
Mar 29, 2023 | 123.27 | 123.66 | 121.98 | 123.07 | 3,465,021 | +1.39(+1.14%) |
Mar 28, 2023 | 119.55 | 122.86 | 119.31 | 121.68 | 4,171,033 | +1.57(+1.31%) |
Mar 27, 2023 | 118.67 | 120.80 | 116.50 | 120.11 | 5,674,261 | +3.28(+2.81%) |
Mar 24, 2023 | 113.53 | 117.32 | 112.49 | 116.83 | 4,698,237 | +1.21(+1.05%) |
Mar 23, 2023 | 118.70 | 120.00 | 114.34 | 115.62 | 6,592,584 | -1.74(-1.48%) |
Mar 22, 2023 | 120.64 | 121.64 | 117.27 | 117.36 | 4,500,924 | -3.24(-2.69%) |
Mar 21, 2023 | 119.06 | 121.28 | 118.55 | 120.60 | 6,060,494 | +4.06(+3.48%) |
Mar 20, 2023 | 114.67 | 117.77 | 114.28 | 116.54 | 7,720,022 | +2.65(+2.33%) |
Mar 17, 2023 | 115.86 | 116.26 | 112.20 | 113.89 | 9,136,006 | -2.51(-2.15%) |
Mar 16, 2023 | 110.98 | 116.50 | 110.50 | 116.40 | 11,018,336 | +3.12(+2.75%) |
Mar 15, 2023 | 116.16 | 116.54 | 110.59 | 113.28 | 15,894,013 | -7.66(-6.33%) |
Mar 14, 2023 | 120.79 | 124.90 | 118.64 | 120.94 | 8,834,236 | +0.78(+0.64%) |
Mar 13, 2023 | 120.36 | 123.88 | 117.73 | 120.16 | 11,783,074 | -3.78(-3.05%) |
Mar 10, 2023 | 126.47 | 128.56 | 123.36 | 123.94 | 7,638,597 | -2.57(-2.03%) |
Mar 09, 2023 | 130.42 | 132.60 | 126.41 | 126.50 | 5,762,312 | -3.18(-2.46%) |
Mar 08, 2023 | 130.88 | 133.22 | 128.10 | 129.69 | 9,228,747 | -2.03(-1.54%) |
Mar 07, 2023 | 133.42 | 133.92 | 131.10 | 131.72 | 5,643,740 | -2.24(-1.67%) |
Mar 06, 2023 | 135.38 | 136.60 | 133.46 | 133.96 | 5,822,310 | -2.66(-1.95%) |
Mar 03, 2023 | 131.61 | 137.26 | 130.95 | 136.62 | 6,726,921 | +3.19(+2.39%) |
Mar 02, 2023 | 131.14 | 134.12 | 129.93 | 133.43 | 3,011,982 | +1.80(+1.37%) |