Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 133.56 | 133.78 | 132.56 | 132.67 | 1,009,973 | -0.93(-0.70%) |
May 05, 2023 | 132.60 | 133.89 | 132.19 | 133.60 | 1,401,298 | +1.14(+0.86%) |
May 04, 2023 | 132.96 | 133.59 | 131.55 | 132.46 | 1,600,937 | -0.96(-0.72%) |
May 03, 2023 | 135.79 | 137.21 | 132.53 | 133.42 | 3,314,061 | -5.43(-3.91%) |
May 02, 2023 | 138.13 | 139.19 | 136.97 | 138.86 | 1,742,073 | +0.65(+0.47%) |
May 01, 2023 | 136.60 | 138.49 | 136.60 | 138.21 | 1,745,749 | +1.60(+1.17%) |
Apr 28, 2023 | 135.98 | 136.94 | 135.24 | 136.60 | 1,600,774 | +0.76(+0.56%) |
Apr 27, 2023 | 134.66 | 135.97 | 134.25 | 135.84 | 1,116,590 | +1.74(+1.30%) |
Apr 26, 2023 | 133.52 | 134.60 | 133.15 | 134.10 | 1,533,697 | +0.19(+0.15%) |
Apr 25, 2023 | 135.07 | 135.07 | 133.46 | 133.91 | 1,242,392 | -1.06(-0.79%) |
Apr 24, 2023 | 134.80 | 135.02 | 134.40 | 134.97 | 1,542,441 | +0.55(+0.41%) |
Apr 21, 2023 | 134.43 | 134.61 | 133.18 | 134.42 | 1,363,525 | +0.81(+0.60%) |
Apr 20, 2023 | 133.42 | 133.97 | 132.76 | 133.61 | 1,113,954 | +0.37(+0.28%) |
Apr 19, 2023 | 133.82 | 134.17 | 132.70 | 133.24 | 1,671,162 | -0.45(-0.33%) |
Apr 18, 2023 | 133.31 | 133.72 | 132.82 | 133.69 | 2,038,063 | +0.47(+0.35%) |
Apr 17, 2023 | 131.57 | 133.26 | 131.16 | 133.22 | 2,248,470 | +2.16(+1.65%) |
Apr 14, 2023 | 131.00 | 131.52 | 130.29 | 131.06 | 1,307,369 | +0.21(+0.16%) |
Apr 13, 2023 | 128.90 | 130.89 | 128.27 | 130.85 | 1,783,047 | +2.60(+2.03%) |
Apr 12, 2023 | 127.94 | 129.01 | 127.73 | 128.25 | 1,266,992 | +0.40(+0.31%) |
Apr 11, 2023 | 127.25 | 128.36 | 126.95 | 127.85 | 1,145,573 | +0.46(+0.36%) |
Apr 10, 2023 | 127.83 | 128.02 | 126.98 | 127.39 | 1,260,493 | -0.97(-0.76%) |
Apr 06, 2023 | 128.41 | 128.64 | 127.90 | 128.36 | 1,112,012 | +0.16(+0.12%) |
Apr 05, 2023 | 128.27 | 129.24 | 128.19 | 128.21 | 1,247,729 | +0.33(+0.26%) |
Apr 04, 2023 | 129.00 | 129.09 | 127.56 | 127.88 | 1,536,794 | -1.56(-1.21%) |
Apr 03, 2023 | 128.34 | 129.53 | 127.82 | 129.44 | 1,336,984 | +1.10(+0.86%) |
Mar 31, 2023 | 126.50 | 128.53 | 126.31 | 128.34 | 1,755,493 | +2.67(+2.13%) |
Mar 30, 2023 | 125.06 | 125.89 | 124.83 | 125.67 | 1,217,520 | +0.89(+0.72%) |
Mar 29, 2023 | 125.29 | 125.75 | 124.42 | 124.78 | 1,136,870 | -0.09(-0.07%) |
Mar 28, 2023 | 124.55 | 125.33 | 124.24 | 124.86 | 1,010,271 | +0.20(+0.16%) |
Mar 27, 2023 | 124.80 | 125.15 | 124.21 | 124.66 | 1,353,253 | +0.45(+0.36%) |
Mar 24, 2023 | 124.36 | 124.81 | 123.53 | 124.21 | 1,228,603 | +0.15(+0.12%) |
Mar 23, 2023 | 124.10 | 125.32 | 123.33 | 124.07 | 1,258,951 | +0.04(+0.03%) |
Mar 22, 2023 | 124.59 | 125.86 | 123.99 | 124.03 | 1,090,623 | -0.88(-0.71%) |
Mar 21, 2023 | 125.84 | 125.84 | 124.01 | 124.91 | 1,133,342 | -0.32(-0.26%) |
Mar 20, 2023 | 123.43 | 125.23 | 123.43 | 125.23 | 1,225,601 | +1.97(+1.60%) |
Mar 17, 2023 | 124.62 | 124.98 | 122.68 | 123.26 | 1,850,812 | -1.18(-0.95%) |
Mar 16, 2023 | 123.15 | 124.97 | 122.75 | 124.44 | 1,524,510 | +0.90(+0.73%) |
Mar 15, 2023 | 121.83 | 123.59 | 121.11 | 123.53 | 1,799,322 | +0.42(+0.34%) |
Mar 14, 2023 | 122.29 | 123.78 | 122.06 | 123.11 | 1,418,619 | +1.76(+1.45%) |
Mar 13, 2023 | 120.32 | 124.18 | 120.28 | 121.36 | 1,457,887 | +0.30(+0.25%) |
Mar 10, 2023 | 122.86 | 123.45 | 120.85 | 121.06 | 1,651,487 | -1.43(-1.17%) |
Mar 09, 2023 | 123.92 | 124.36 | 122.12 | 122.48 | 1,582,248 | -0.71(-0.58%) |
Mar 08, 2023 | 122.94 | 123.34 | 122.42 | 123.19 | 1,177,547 | -0.14(-0.11%) |
Mar 07, 2023 | 125.87 | 126.38 | 123.12 | 123.33 | 1,191,004 | -2.31(-1.84%) |
Mar 06, 2023 | 126.35 | 126.79 | 124.84 | 125.64 | 1,462,944 | -0.36(-0.29%) |
Mar 03, 2023 | 125.41 | 126.04 | 124.90 | 126.00 | 1,045,121 | +0.96(+0.77%) |
Mar 02, 2023 | 122.35 | 125.35 | 122.23 | 125.04 | 1,247,930 | +2.41(+1.97%) |