Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 144.52 | 144.66 | 143.01 | 144.08 | 635,026 | +0.00(+0.00%) |
May 05, 2023 | 143.17 | 144.28 | 142.56 | 144.08 | 722,263 | +2.09(+1.47%) |
May 04, 2023 | 143.56 | 143.85 | 141.47 | 141.99 | 1,472,620 | -1.65(-1.15%) |
May 03, 2023 | 145.21 | 146.92 | 143.49 | 143.64 | 1,033,530 | -1.01(-0.70%) |
May 02, 2023 | 140.31 | 145.42 | 139.89 | 144.65 | 2,064,213 | +6.22(+4.49%) |
May 01, 2023 | 137.02 | 139.12 | 136.83 | 138.43 | 1,519,228 | +1.40(+1.02%) |
Apr 28, 2023 | 136.00 | 137.40 | 135.75 | 137.03 | 1,433,092 | +0.56(+0.41%) |
Apr 27, 2023 | 133.54 | 136.53 | 132.90 | 136.48 | 1,402,954 | +3.61(+2.71%) |
Apr 26, 2023 | 133.68 | 135.10 | 132.25 | 132.87 | 1,187,279 | -2.17(-1.60%) |
Apr 25, 2023 | 136.56 | 136.96 | 134.96 | 135.04 | 1,071,941 | -1.79(-1.31%) |
Apr 24, 2023 | 136.62 | 137.37 | 136.32 | 136.82 | 647,156 | +0.14(+0.10%) |
Apr 21, 2023 | 137.42 | 137.42 | 135.76 | 136.69 | 855,926 | -0.39(-0.28%) |
Apr 20, 2023 | 135.94 | 137.08 | 135.41 | 137.07 | 894,600 | +0.40(+0.29%) |
Apr 19, 2023 | 138.33 | 138.36 | 136.41 | 136.68 | 832,436 | -1.67(-1.21%) |
Apr 18, 2023 | 138.98 | 139.43 | 137.81 | 138.34 | 845,332 | +0.03(+0.02%) |
Apr 17, 2023 | 137.77 | 138.59 | 137.12 | 138.31 | 1,006,417 | +0.86(+0.63%) |
Apr 14, 2023 | 137.50 | 139.14 | 136.78 | 137.45 | 833,528 | -0.10(-0.07%) |
Apr 13, 2023 | 137.65 | 137.68 | 135.07 | 137.55 | 1,149,632 | -0.08(-0.06%) |
Apr 12, 2023 | 137.10 | 138.12 | 136.81 | 137.63 | 1,240,339 | +1.50(+1.10%) |
Apr 11, 2023 | 136.16 | 136.80 | 135.78 | 136.13 | 1,116,669 | +0.24(+0.18%) |
Apr 10, 2023 | 133.44 | 135.92 | 133.01 | 135.89 | 930,325 | +1.52(+1.13%) |
Apr 06, 2023 | 134.36 | 135.56 | 133.62 | 134.37 | 1,183,533 | -0.42(-0.31%) |
Apr 05, 2023 | 137.16 | 137.61 | 133.53 | 134.79 | 1,616,430 | -3.37(-2.44%) |
Apr 04, 2023 | 143.12 | 143.19 | 138.02 | 138.16 | 970,711 | -5.16(-3.60%) |
Apr 03, 2023 | 143.50 | 144.48 | 143.50 | 143.31 | 1,111,733 | -1.07(-0.74%) |
Mar 31, 2023 | 142.58 | 144.56 | 142.14 | 144.38 | 1,167,340 | +2.48(+1.75%) |
Mar 30, 2023 | 142.59 | 143.03 | 141.22 | 141.90 | 589,070 | +0.59(+0.41%) |
Mar 29, 2023 | 141.08 | 141.53 | 140.24 | 141.31 | 804,440 | +1.09(+0.78%) |
Mar 28, 2023 | 139.04 | 140.30 | 138.46 | 140.22 | 678,334 | +1.34(+0.97%) |
Mar 27, 2023 | 139.37 | 139.99 | 138.38 | 138.88 | 789,410 | +0.47(+0.34%) |
Mar 24, 2023 | 135.88 | 138.46 | 134.97 | 138.41 | 1,060,776 | +0.96(+0.70%) |
Mar 23, 2023 | 137.34 | 138.94 | 135.90 | 137.45 | 1,279,569 | -0.11(-0.08%) |
Mar 22, 2023 | 139.07 | 140.68 | 137.33 | 137.56 | 1,046,103 | -1.60(-1.15%) |
Mar 21, 2023 | 139.44 | 139.93 | 137.82 | 139.16 | 966,649 | +1.52(+1.10%) |
Mar 20, 2023 | 135.35 | 137.68 | 134.11 | 137.64 | 1,248,807 | +3.53(+2.63%) |
Mar 17, 2023 | 135.19 | 135.19 | 132.29 | 134.11 | 1,868,193 | -0.84(-0.63%) |
Mar 16, 2023 | 132.42 | 135.59 | 132.06 | 134.96 | 1,202,477 | +1.83(+1.37%) |
Mar 15, 2023 | 134.88 | 134.93 | 130.66 | 133.13 | 1,629,802 | -4.48(-3.26%) |
Mar 14, 2023 | 136.74 | 137.90 | 135.33 | 137.61 | 1,282,351 | +3.14(+2.34%) |
Mar 13, 2023 | 133.53 | 135.92 | 132.43 | 134.47 | 1,098,500 | -0.37(-0.27%) |
Mar 10, 2023 | 138.21 | 138.58 | 134.20 | 134.84 | 897,540 | -3.20(-2.32%) |
Mar 09, 2023 | 140.42 | 140.74 | 137.20 | 138.04 | 1,631,056 | -1.57(-1.12%) |
Mar 08, 2023 | 138.99 | 139.98 | 138.32 | 139.61 | 1,154,707 | +0.69(+0.49%) |
Mar 07, 2023 | 142.37 | 142.37 | 138.88 | 138.92 | 883,398 | -3.29(-2.32%) |
Mar 06, 2023 | 142.55 | 143.53 | 141.84 | 142.21 | 652,412 | -0.53(-0.37%) |
Mar 03, 2023 | 142.43 | 142.94 | 140.97 | 142.74 | 594,397 | +1.58(+1.12%) |
Mar 02, 2023 | 139.79 | 141.47 | 139.30 | 141.16 | 789,229 | +0.69(+0.49%) |