Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 137.50 | 138.33 | 136.36 | 138.24 | 1,371,701 | +0.58(+0.42%) |
May 05, 2023 | 134.83 | 138.24 | 134.15 | 137.66 | 1,627,053 | +3.00(+2.22%) |
May 04, 2023 | 134.35 | 135.82 | 133.45 | 134.66 | 2,105,824 | -0.76(-0.56%) |
May 03, 2023 | 136.22 | 137.87 | 135.32 | 135.42 | 2,536,510 | -1.57(-1.15%) |
May 02, 2023 | 138.03 | 138.82 | 135.66 | 136.99 | 2,125,291 | -0.99(-0.71%) |
May 01, 2023 | 137.29 | 138.38 | 136.93 | 137.98 | 1,812,387 | +1.24(+0.90%) |
Apr 28, 2023 | 134.94 | 136.78 | 134.35 | 136.74 | 2,370,122 | +2.42(+1.80%) |
Apr 27, 2023 | 133.58 | 134.49 | 130.92 | 134.32 | 3,131,353 | +0.56(+0.42%) |
Apr 26, 2023 | 134.43 | 135.13 | 133.07 | 133.76 | 1,927,862 | +0.71(+0.53%) |
Apr 25, 2023 | 136.85 | 136.86 | 132.96 | 133.05 | 2,492,249 | -4.62(-3.36%) |
Apr 24, 2023 | 138.04 | 138.83 | 136.74 | 137.67 | 2,081,760 | -0.62(-0.45%) |
Apr 21, 2023 | 138.83 | 138.83 | 137.07 | 138.29 | 2,167,738 | -1.02(-0.73%) |
Apr 20, 2023 | 138.05 | 141.40 | 137.91 | 139.31 | 2,398,556 | -0.13(-0.09%) |
Apr 19, 2023 | 139.11 | 139.78 | 138.59 | 139.44 | 1,268,535 | -1.54(-1.09%) |
Apr 18, 2023 | 141.47 | 142.69 | 139.92 | 140.99 | 2,778,154 | +0.61(+0.43%) |
Apr 17, 2023 | 138.87 | 140.47 | 138.45 | 140.38 | 2,216,516 | +0.00(+0.00%) |
Apr 14, 2023 | 140.47 | 142.16 | 138.85 | 140.38 | 1,972,783 | -0.22(-0.16%) |
Apr 13, 2023 | 139.76 | 141.42 | 138.65 | 140.60 | 3,027,550 | +1.15(+0.82%) |
Apr 12, 2023 | 143.45 | 143.50 | 139.31 | 139.45 | 2,610,883 | -2.60(-1.83%) |
Apr 11, 2023 | 143.59 | 143.69 | 141.78 | 142.05 | 1,830,474 | -0.75(-0.53%) |
Apr 10, 2023 | 139.11 | 142.90 | 138.89 | 142.80 | 1,935,247 | +2.48(+1.77%) |
Apr 06, 2023 | 139.76 | 141.35 | 138.68 | 140.32 | 1,903,591 | -0.73(-0.51%) |
Apr 05, 2023 | 142.00 | 142.12 | 139.56 | 141.04 | 3,357,430 | -2.49(-1.73%) |
Apr 04, 2023 | 146.53 | 146.57 | 142.73 | 143.53 | 2,335,349 | -2.73(-1.86%) |
Apr 03, 2023 | 146.67 | 147.23 | 144.45 | 146.26 | 1,885,615 | -1.27(-0.86%) |
Mar 31, 2023 | 145.51 | 147.76 | 145.28 | 147.53 | 2,161,131 | +0.91(+0.62%) |
Mar 30, 2023 | 146.08 | 147.59 | 145.59 | 146.63 | 2,614,268 | +2.38(+1.65%) |
Mar 29, 2023 | 142.09 | 145.25 | 141.82 | 144.25 | 3,154,572 | +4.49(+3.21%) |
Mar 28, 2023 | 140.49 | 140.60 | 137.63 | 139.76 | 2,750,329 | -1.05(-0.75%) |
Mar 27, 2023 | 143.00 | 143.44 | 140.32 | 140.81 | 1,814,660 | -1.67(-1.17%) |
Mar 24, 2023 | 143.82 | 144.22 | 141.04 | 142.49 | 3,137,706 | -2.51(-1.73%) |
Mar 23, 2023 | 143.61 | 146.94 | 142.47 | 145.00 | 4,058,079 | +3.61(+2.55%) |
Mar 22, 2023 | 142.81 | 146.61 | 141.35 | 141.39 | 3,328,876 | -1.42(-0.99%) |
Mar 21, 2023 | 143.69 | 145.20 | 140.69 | 142.81 | 2,913,591 | +0.28(+0.20%) |
Mar 20, 2023 | 141.31 | 142.99 | 140.15 | 142.53 | 2,166,298 | +1.49(+1.06%) |
Mar 17, 2023 | 142.19 | 143.29 | 140.27 | 141.04 | 2,843,997 | -0.88(-0.62%) |
Mar 16, 2023 | 135.98 | 142.22 | 135.39 | 141.91 | 3,860,310 | +5.33(+3.91%) |
Mar 15, 2023 | 136.22 | 136.89 | 133.69 | 136.58 | 3,545,988 | -1.61(-1.17%) |
Mar 14, 2023 | 136.61 | 139.05 | 135.96 | 138.19 | 2,755,130 | +3.93(+2.92%) |
Mar 13, 2023 | 132.82 | 135.92 | 131.44 | 134.27 | 3,529,141 | +0.04(+0.03%) |
Mar 10, 2023 | 137.61 | 137.96 | 133.59 | 134.23 | 3,339,096 | -2.65(-1.93%) |
Mar 09, 2023 | 139.47 | 141.63 | 136.66 | 136.87 | 3,909,488 | -2.77(-1.99%) |
Mar 08, 2023 | 136.58 | 139.80 | 136.58 | 139.65 | 2,100,190 | +3.62(+2.66%) |
Mar 07, 2023 | 137.62 | 138.21 | 135.48 | 136.03 | 1,908,876 | -1.45(-1.05%) |
Mar 06, 2023 | 139.49 | 140.69 | 137.15 | 137.48 | 2,188,306 | -1.62(-1.16%) |
Mar 03, 2023 | 136.96 | 139.25 | 135.93 | 139.10 | 2,422,657 | +2.11(+1.54%) |
Mar 02, 2023 | 133.78 | 137.64 | 132.75 | 136.99 | 3,125,484 | +1.09(+0.80%) |