Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 131.25 | 131.73 | 126.13 | 126.81 | 951,919 | -4.19(-3.20%) |
May 05, 2023 | 130.13 | 132.45 | 129.20 | 131.00 | 1,080,759 | +0.82(+0.63%) |
May 04, 2023 | 125.38 | 131.00 | 124.88 | 130.18 | 1,130,865 | +4.75(+3.79%) |
May 03, 2023 | 120.45 | 126.97 | 120.01 | 125.43 | 1,397,800 | +1.74(+1.41%) |
May 02, 2023 | 124.64 | 127.14 | 123.61 | 123.69 | 994,988 | -1.42(-1.14%) |
May 01, 2023 | 122.84 | 126.50 | 122.54 | 125.11 | 975,397 | +2.34(+1.91%) |
Apr 28, 2023 | 121.41 | 124.28 | 121.23 | 122.77 | 933,790 | +0.64(+0.52%) |
Apr 27, 2023 | 122.34 | 123.91 | 121.90 | 122.13 | 731,479 | -0.15(-0.12%) |
Apr 26, 2023 | 122.53 | 123.45 | 119.52 | 122.28 | 1,223,600 | -0.99(-0.80%) |
Apr 25, 2023 | 126.75 | 127.55 | 121.71 | 123.27 | 1,498,729 | -3.41(-2.69%) |
Apr 24, 2023 | 127.17 | 127.89 | 125.75 | 126.68 | 567,066 | -1.30(-1.02%) |
Apr 21, 2023 | 126.64 | 128.29 | 125.51 | 127.98 | 800,549 | +1.71(+1.35%) |
Apr 20, 2023 | 125.15 | 126.52 | 122.27 | 126.27 | 948,323 | +2.15(+1.73%) |
Apr 19, 2023 | 125.03 | 126.37 | 122.51 | 124.12 | 1,133,998 | -1.43(-1.14%) |
Apr 18, 2023 | 125.21 | 126.11 | 121.41 | 125.55 | 1,153,181 | +0.34(+0.27%) |
Apr 17, 2023 | 122.70 | 126.82 | 122.47 | 125.21 | 1,353,079 | +2.58(+2.10%) |
Apr 14, 2023 | 123.66 | 124.96 | 120.36 | 122.63 | 1,784,046 | -2.09(-1.68%) |
Apr 13, 2023 | 121.88 | 131.21 | 121.00 | 124.72 | 5,377,949 | -12.96(-9.41%) |
Apr 12, 2023 | 139.94 | 140.50 | 136.87 | 137.68 | 790,387 | -1.38(-0.99%) |
Apr 11, 2023 | 140.64 | 141.69 | 138.35 | 139.06 | 829,210 | -1.32(-0.94%) |
Apr 10, 2023 | 139.00 | 141.34 | 136.94 | 140.38 | 1,207,071 | -2.17(-1.52%) |
Apr 06, 2023 | 138.00 | 143.12 | 137.19 | 142.55 | 1,056,314 | +5.01(+3.64%) |
Apr 05, 2023 | 138.60 | 139.37 | 136.33 | 137.54 | 857,976 | -1.04(-0.75%) |
Apr 04, 2023 | 141.62 | 141.94 | 137.56 | 138.58 | 852,993 | +1.03(+0.75%) |
Apr 03, 2023 | 137.24 | 138.96 | 135.89 | 137.55 | 798,477 | -0.28(-0.20%) |
Mar 31, 2023 | 137.38 | 139.18 | 136.73 | 137.83 | 1,244,477 | +1.80(+1.32%) |
Mar 30, 2023 | 136.66 | 137.64 | 134.04 | 136.03 | 749,828 | -0.53(-0.39%) |
Mar 29, 2023 | 135.50 | 137.63 | 134.79 | 136.56 | 1,184,652 | +2.66(+1.99%) |
Mar 28, 2023 | 131.62 | 134.62 | 131.08 | 133.90 | 973,867 | +2.76(+2.10%) |
Mar 27, 2023 | 131.51 | 132.24 | 129.41 | 131.14 | 981,540 | +0.95(+0.73%) |
Mar 24, 2023 | 128.97 | 130.54 | 126.99 | 130.19 | 969,145 | +1.81(+1.41%) |
Mar 23, 2023 | 130.20 | 131.12 | 125.67 | 128.38 | 991,267 | -0.73(-0.57%) |
Mar 22, 2023 | 131.94 | 131.94 | 128.71 | 129.11 | 1,744,225 | -1.99(-1.52%) |
Mar 21, 2023 | 132.68 | 137.09 | 130.44 | 131.10 | 2,109,650 | -0.28(-0.21%) |
Mar 20, 2023 | 123.89 | 131.77 | 123.30 | 131.38 | 2,827,815 | +8.69(+7.08%) |
Mar 17, 2023 | 119.31 | 125.08 | 117.11 | 122.69 | 7,412,689 | -26.98(-18.03%) |
Mar 16, 2023 | 145.51 | 150.81 | 143.75 | 149.67 | 1,934,787 | +4.20(+2.89%) |
Mar 15, 2023 | 143.84 | 145.81 | 142.86 | 145.47 | 1,029,648 | +0.57(+0.39%) |
Mar 14, 2023 | 143.81 | 148.26 | 143.73 | 144.90 | 1,214,119 | +2.13(+1.49%) |
Mar 13, 2023 | 143.04 | 149.00 | 142.21 | 142.77 | 1,267,930 | -1.15(-0.80%) |
Mar 10, 2023 | 148.45 | 148.50 | 141.00 | 143.92 | 1,815,541 | -4.52(-3.05%) |
Mar 09, 2023 | 152.35 | 153.79 | 146.86 | 148.44 | 2,179,400 | -4.52(-2.96%) |
Mar 08, 2023 | 155.36 | 155.87 | 151.41 | 152.96 | 1,534,582 | -2.65(-1.70%) |
Mar 07, 2023 | 156.66 | 158.20 | 154.54 | 155.61 | 1,122,266 | -0.38(-0.24%) |
Mar 06, 2023 | 155.83 | 159.84 | 154.38 | 155.99 | 2,304,116 | +0.38(+0.24%) |
Mar 03, 2023 | 150.03 | 157.00 | 148.51 | 155.61 | 3,189,853 | +2.61(+1.71%) |
Mar 02, 2023 | 145.00 | 153.91 | 144.49 | 153.00 | 3,142,770 | +7.37(+5.06%) |