Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 141.04 | 141.06 | 139.94 | 140.41 | 2,372,187 | -0.26(-0.18%) |
May 05, 2023 | 139.55 | 141.05 | 139.55 | 140.66 | 4,942,175 | +2.33(+1.69%) |
May 04, 2023 | 139.34 | 139.56 | 137.84 | 138.33 | 5,575,335 | -1.33(-0.95%) |
May 03, 2023 | 140.73 | 141.86 | 139.54 | 139.66 | 5,934,096 | -0.82(-0.58%) |
May 02, 2023 | 142.14 | 142.14 | 139.11 | 140.47 | 4,565,362 | -2.13(-1.50%) |
May 01, 2023 | 142.63 | 143.41 | 142.46 | 142.61 | 3,051,510 | -0.13(-0.09%) |
Apr 28, 2023 | 140.89 | 142.78 | 140.86 | 142.74 | 3,015,617 | +1.56(+1.11%) |
Apr 27, 2023 | 139.47 | 141.20 | 139.09 | 141.17 | 6,094,042 | +2.28(+1.64%) |
Apr 26, 2023 | 140.04 | 140.12 | 138.61 | 138.89 | 5,468,264 | -1.47(-1.04%) |
Apr 25, 2023 | 142.01 | 142.03 | 140.28 | 140.36 | 2,605,663 | -2.43(-1.70%) |
Apr 24, 2023 | 142.46 | 142.89 | 142.19 | 142.78 | 1,549,232 | +0.26(+0.19%) |
Apr 21, 2023 | 142.73 | 142.73 | 141.74 | 142.52 | 2,197,337 | +0.04(+0.03%) |
Apr 20, 2023 | 142.32 | 142.99 | 142.00 | 142.48 | 3,509,865 | -0.79(-0.55%) |
Apr 19, 2023 | 142.60 | 143.43 | 142.47 | 143.27 | 1,814,939 | +0.04(+0.03%) |
Apr 18, 2023 | 143.62 | 143.78 | 142.72 | 143.23 | 1,595,817 | +0.01(+0.01%) |
Apr 17, 2023 | 142.31 | 143.22 | 142.05 | 143.22 | 2,440,212 | +0.96(+0.68%) |
Apr 14, 2023 | 142.87 | 143.57 | 141.53 | 142.25 | 2,546,453 | -0.65(-0.45%) |
Apr 13, 2023 | 142.06 | 143.15 | 141.48 | 142.90 | 3,244,307 | +1.09(+0.77%) |
Apr 12, 2023 | 143.40 | 143.45 | 141.59 | 141.81 | 3,117,699 | -0.69(-0.48%) |
Apr 11, 2023 | 142.00 | 143.03 | 141.93 | 142.50 | 2,262,715 | +0.92(+0.65%) |
Apr 10, 2023 | 140.13 | 141.62 | 140.00 | 141.58 | 2,679,705 | +0.86(+0.61%) |
Apr 06, 2023 | 140.46 | 140.91 | 140.02 | 140.72 | 2,219,510 | +0.10(+0.07%) |
Apr 05, 2023 | 140.48 | 140.96 | 140.01 | 140.62 | 3,288,600 | -0.29(-0.21%) |
Apr 04, 2023 | 142.63 | 142.70 | 140.29 | 140.92 | 2,952,962 | -1.43(-1.00%) |
Apr 03, 2023 | 142.32 | 142.88 | 141.67 | 142.34 | 3,447,892 | +0.12(+0.08%) |
Mar 31, 2023 | 140.71 | 142.28 | 140.71 | 142.22 | 2,784,023 | +2.06(+1.47%) |
Mar 30, 2023 | 140.57 | 140.81 | 139.58 | 140.16 | 2,741,287 | +0.69(+0.49%) |
Mar 29, 2023 | 138.66 | 139.58 | 138.50 | 139.47 | 2,522,095 | +2.06(+1.50%) |
Mar 28, 2023 | 136.92 | 137.81 | 136.80 | 137.41 | 1,721,673 | +0.28(+0.20%) |
Mar 27, 2023 | 137.40 | 137.83 | 136.56 | 137.13 | 3,117,204 | +0.91(+0.66%) |
Mar 24, 2023 | 134.35 | 136.32 | 133.54 | 136.23 | 6,978,143 | +1.15(+0.85%) |
Mar 23, 2023 | 136.23 | 137.57 | 134.11 | 135.07 | 7,138,790 | -0.45(-0.33%) |
Mar 22, 2023 | 138.66 | 139.15 | 135.40 | 135.53 | 5,123,979 | -3.12(-2.25%) |
Mar 21, 2023 | 138.37 | 138.92 | 137.82 | 138.65 | 2,252,198 | +1.83(+1.34%) |
Mar 20, 2023 | 135.61 | 137.35 | 135.61 | 136.82 | 3,461,618 | +1.75(+1.30%) |
Mar 17, 2023 | 136.95 | 136.95 | 134.62 | 135.06 | 5,076,410 | -2.32(-1.69%) |
Mar 16, 2023 | 134.56 | 137.67 | 134.19 | 137.38 | 8,605,370 | +1.63(+1.20%) |
Mar 15, 2023 | 135.14 | 135.75 | 133.73 | 135.75 | 6,750,239 | -1.93(-1.40%) |
Mar 14, 2023 | 138.19 | 138.90 | 136.12 | 137.68 | 3,902,932 | +1.91(+1.41%) |
Mar 13, 2023 | 135.04 | 137.68 | 134.08 | 135.77 | 8,282,645 | -1.68(-1.22%) |
Mar 10, 2023 | 140.05 | 140.43 | 136.65 | 137.45 | 7,279,685 | -2.96(-2.11%) |
Mar 09, 2023 | 143.69 | 144.12 | 140.11 | 140.42 | 3,775,275 | -3.17(-2.21%) |
Mar 08, 2023 | 143.34 | 144.01 | 142.75 | 143.59 | 3,116,218 | +0.30(+0.21%) |
Mar 07, 2023 | 145.67 | 145.82 | 143.07 | 143.28 | 2,938,393 | -2.35(-1.61%) |
Mar 06, 2023 | 146.51 | 146.98 | 145.41 | 145.63 | 2,684,117 | -0.70(-0.48%) |
Mar 03, 2023 | 145.00 | 146.50 | 144.44 | 146.34 | 3,163,883 | +2.03(+1.40%) |
Mar 02, 2023 | 142.64 | 144.61 | 142.18 | 144.31 | 3,594,654 | +1.12(+0.79%) |