Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 141.96 | 146.00 | 141.96 | 144.53 | 1,851,046 | +2.78(+1.96%) |
May 05, 2023 | 141.32 | 142.39 | 139.29 | 141.75 | 1,234,203 | +1.27(+0.90%) |
May 04, 2023 | 137.48 | 140.95 | 136.59 | 140.48 | 1,605,992 | +2.42(+1.75%) |
May 03, 2023 | 135.91 | 140.99 | 135.91 | 138.06 | 1,667,817 | +1.67(+1.22%) |
May 02, 2023 | 138.02 | 138.16 | 135.04 | 136.39 | 1,389,996 | -2.04(-1.47%) |
May 01, 2023 | 134.00 | 138.50 | 133.88 | 138.43 | 1,530,404 | +4.83(+3.62%) |
Apr 28, 2023 | 131.04 | 133.60 | 128.67 | 133.60 | 1,643,997 | +1.43(+1.08%) |
Apr 27, 2023 | 133.96 | 134.07 | 130.90 | 132.17 | 1,991,512 | -0.95(-0.71%) |
Apr 26, 2023 | 138.53 | 140.09 | 133.03 | 133.12 | 2,519,089 | -5.08(-3.68%) |
Apr 25, 2023 | 140.50 | 145.88 | 136.71 | 138.20 | 8,213,475 | +6.75(+5.14%) |
Apr 24, 2023 | 133.10 | 134.22 | 130.21 | 131.45 | 2,944,842 | -2.31(-1.73%) |
Apr 21, 2023 | 134.12 | 134.12 | 131.56 | 133.76 | 1,362,079 | +0.43(+0.32%) |
Apr 20, 2023 | 132.24 | 134.77 | 132.24 | 133.33 | 778,391 | -0.23(-0.17%) |
Apr 19, 2023 | 132.61 | 135.38 | 131.73 | 133.56 | 1,015,117 | -1.01(-0.75%) |
Apr 18, 2023 | 136.16 | 136.29 | 133.56 | 134.57 | 1,052,236 | +0.79(+0.59%) |
Apr 17, 2023 | 134.07 | 134.38 | 131.46 | 133.78 | 1,076,327 | -0.96(-0.71%) |
Apr 14, 2023 | 134.03 | 135.82 | 132.77 | 134.74 | 978,833 | -0.22(-0.16%) |
Apr 13, 2023 | 132.40 | 135.13 | 132.21 | 134.96 | 1,120,586 | +4.04(+3.09%) |
Apr 12, 2023 | 133.09 | 134.28 | 130.44 | 130.92 | 1,117,010 | -0.36(-0.27%) |
Apr 11, 2023 | 133.36 | 134.89 | 130.86 | 131.28 | 912,134 | -0.97(-0.73%) |
Apr 10, 2023 | 130.09 | 132.74 | 129.05 | 132.25 | 782,416 | -0.23(-0.17%) |
Apr 06, 2023 | 130.08 | 133.29 | 129.07 | 132.48 | 778,906 | +1.23(+0.94%) |
Apr 05, 2023 | 133.99 | 134.23 | 130.30 | 131.25 | 1,046,572 | -3.63(-2.69%) |
Apr 04, 2023 | 135.99 | 136.66 | 133.68 | 134.88 | 999,969 | -1.56(-1.14%) |
Apr 03, 2023 | 132.37 | 136.72 | 131.77 | 136.44 | 1,265,825 | +2.82(+2.11%) |
Mar 31, 2023 | 130.97 | 134.36 | 130.52 | 133.62 | 1,572,510 | +2.79(+2.13%) |
Mar 30, 2023 | 130.90 | 131.62 | 129.86 | 130.83 | 842,381 | +0.96(+0.74%) |
Mar 29, 2023 | 129.59 | 130.25 | 128.57 | 129.87 | 803,772 | +1.75(+1.37%) |
Mar 28, 2023 | 128.63 | 128.94 | 126.83 | 128.12 | 1,148,760 | -1.36(-1.05%) |
Mar 27, 2023 | 128.75 | 131.77 | 128.38 | 129.48 | 1,670,318 | +1.18(+0.92%) |
Mar 24, 2023 | 130.19 | 130.56 | 127.13 | 128.30 | 1,452,059 | -2.75(-2.10%) |
Mar 23, 2023 | 129.00 | 133.50 | 128.78 | 131.05 | 1,146,229 | +2.85(+2.22%) |
Mar 22, 2023 | 132.28 | 133.31 | 127.90 | 128.20 | 1,792,823 | -0.61(-0.47%) |
Mar 21, 2023 | 127.50 | 129.62 | 126.72 | 128.81 | 1,475,032 | +2.40(+1.90%) |
Mar 20, 2023 | 125.34 | 127.45 | 124.57 | 126.41 | 1,525,913 | -0.68(-0.54%) |
Mar 17, 2023 | 128.75 | 129.69 | 126.23 | 127.09 | 1,665,426 | -2.12(-1.64%) |
Mar 16, 2023 | 125.66 | 130.08 | 124.23 | 129.21 | 1,407,250 | +3.56(+2.83%) |
Mar 15, 2023 | 123.41 | 125.88 | 121.47 | 125.65 | 1,653,582 | +0.11(+0.09%) |
Mar 14, 2023 | 125.12 | 127.58 | 124.44 | 125.54 | 1,638,799 | +2.15(+1.74%) |
Mar 13, 2023 | 120.20 | 125.05 | 118.55 | 123.39 | 1,569,462 | +1.73(+1.42%) |
Mar 10, 2023 | 123.68 | 123.70 | 119.81 | 121.66 | 1,571,122 | -2.27(-1.83%) |
Mar 09, 2023 | 127.00 | 131.33 | 123.60 | 123.93 | 2,353,016 | -3.06(-2.41%) |
Mar 08, 2023 | 126.00 | 127.64 | 124.75 | 126.99 | 1,272,766 | +0.66(+0.52%) |
Mar 07, 2023 | 127.11 | 129.60 | 125.07 | 126.33 | 2,110,264 | -0.05(-0.04%) |
Mar 06, 2023 | 124.04 | 128.32 | 124.04 | 126.38 | 2,092,966 | +2.64(+2.13%) |
Mar 03, 2023 | 119.60 | 123.90 | 119.54 | 123.74 | 1,779,526 | +5.26(+4.44%) |
Mar 02, 2023 | 115.06 | 119.01 | 114.64 | 118.48 | 870,027 | +1.28(+1.09%) |