Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 124.52 | 125.45 | 123.56 | 125.03 | 1,841,648 | +0.34(+0.27%) |
May 05, 2023 | 123.06 | 124.93 | 122.56 | 124.69 | 2,822,896 | +1.41(+1.14%) |
May 04, 2023 | 125.20 | 125.25 | 123.14 | 123.28 | 2,549,215 | -1.06(-0.85%) |
May 03, 2023 | 125.58 | 126.11 | 124.10 | 124.34 | 1,779,710 | -1.08(-0.86%) |
May 02, 2023 | 126.16 | 126.68 | 124.02 | 125.43 | 1,872,825 | -1.25(-0.99%) |
May 01, 2023 | 126.40 | 126.93 | 125.61 | 126.68 | 1,446,635 | +0.14(+0.11%) |
Apr 28, 2023 | 125.71 | 126.96 | 125.55 | 126.54 | 1,839,392 | +0.77(+0.61%) |
Apr 27, 2023 | 123.33 | 126.00 | 123.33 | 125.78 | 2,480,253 | +1.38(+1.11%) |
Apr 26, 2023 | 125.48 | 126.30 | 123.37 | 124.39 | 4,317,089 | -4.36(-3.38%) |
Apr 25, 2023 | 128.24 | 129.12 | 128.12 | 128.75 | 1,432,547 | +0.02(+0.02%) |
Apr 24, 2023 | 127.86 | 128.86 | 127.48 | 128.73 | 1,233,807 | +0.37(+0.29%) |
Apr 21, 2023 | 128.30 | 129.37 | 127.95 | 128.36 | 1,689,463 | +0.31(+0.24%) |
Apr 20, 2023 | 127.54 | 128.83 | 127.41 | 128.05 | 1,630,592 | +0.62(+0.48%) |
Apr 19, 2023 | 127.83 | 128.15 | 127.32 | 127.44 | 1,228,557 | -0.86(-0.67%) |
Apr 18, 2023 | 128.06 | 128.63 | 127.08 | 128.29 | 1,678,437 | +0.95(+0.75%) |
Apr 17, 2023 | 126.63 | 127.68 | 126.38 | 127.34 | 1,543,512 | +0.21(+0.16%) |
Apr 14, 2023 | 127.24 | 127.78 | 126.70 | 127.13 | 1,385,208 | -0.43(-0.34%) |
Apr 13, 2023 | 125.85 | 127.97 | 125.85 | 127.56 | 1,646,745 | +2.13(+1.70%) |
Apr 12, 2023 | 125.55 | 126.44 | 125.09 | 125.43 | 1,385,141 | +0.48(+0.38%) |
Apr 11, 2023 | 124.41 | 125.52 | 124.02 | 124.95 | 1,605,414 | +0.06(+0.05%) |
Apr 10, 2023 | 124.07 | 125.07 | 123.02 | 124.89 | 1,429,462 | +0.46(+0.37%) |
Apr 06, 2023 | 125.07 | 125.32 | 124.03 | 124.44 | 2,002,577 | -0.98(-0.78%) |
Apr 05, 2023 | 124.51 | 125.54 | 124.12 | 125.42 | 2,579,664 | +0.91(+0.73%) |
Apr 04, 2023 | 120.73 | 124.74 | 120.53 | 124.51 | 3,323,087 | +3.87(+3.21%) |
Apr 03, 2023 | 119.44 | 120.94 | 118.91 | 120.65 | 1,957,721 | +0.90(+0.75%) |
Mar 31, 2023 | 118.69 | 119.83 | 118.28 | 119.75 | 2,360,932 | +1.34(+1.13%) |
Mar 30, 2023 | 119.31 | 119.36 | 118.15 | 118.41 | 1,991,080 | -0.09(-0.08%) |
Mar 29, 2023 | 117.40 | 118.64 | 117.40 | 118.50 | 1,531,619 | +1.16(+0.99%) |
Mar 28, 2023 | 117.40 | 117.76 | 116.68 | 117.34 | 1,559,242 | -0.62(-0.52%) |
Mar 27, 2023 | 118.21 | 118.71 | 117.46 | 117.95 | 2,289,748 | -0.39(-0.33%) |
Mar 24, 2023 | 117.40 | 118.51 | 116.93 | 118.34 | 2,542,058 | +2.97(+2.58%) |
Mar 23, 2023 | 113.13 | 115.92 | 113.01 | 115.37 | 2,450,436 | +2.86(+2.55%) |
Mar 22, 2023 | 113.63 | 114.43 | 112.48 | 112.50 | 2,280,129 | -1.77(-1.55%) |
Mar 21, 2023 | 112.45 | 114.48 | 112.45 | 114.27 | 2,443,129 | +1.41(+1.25%) |
Mar 20, 2023 | 112.36 | 113.62 | 112.36 | 112.86 | 1,735,723 | +0.17(+0.15%) |
Mar 17, 2023 | 112.99 | 113.35 | 112.33 | 112.69 | 3,095,672 | -0.18(-0.16%) |
Mar 16, 2023 | 110.75 | 113.13 | 110.75 | 112.87 | 2,122,870 | +2.14(+1.93%) |
Mar 15, 2023 | 110.75 | 111.38 | 110.08 | 110.73 | 2,819,693 | -0.10(-0.09%) |
Mar 14, 2023 | 110.12 | 111.41 | 109.57 | 110.83 | 2,156,938 | +1.40(+1.28%) |
Mar 13, 2023 | 108.90 | 110.33 | 107.90 | 109.43 | 2,678,015 | +0.88(+0.81%) |
Mar 10, 2023 | 109.96 | 111.24 | 108.29 | 108.56 | 2,915,295 | -1.26(-1.15%) |
Mar 09, 2023 | 111.52 | 112.14 | 109.67 | 109.82 | 2,358,312 | -1.81(-1.62%) |
Mar 08, 2023 | 111.61 | 111.87 | 111.14 | 111.63 | 1,212,180 | +0.14(+0.13%) |
Mar 07, 2023 | 112.53 | 112.97 | 110.95 | 111.49 | 1,882,567 | -1.04(-0.93%) |
Mar 06, 2023 | 112.33 | 113.73 | 112.01 | 112.53 | 1,870,946 | +0.04(+0.03%) |
Mar 03, 2023 | 112.12 | 112.54 | 111.40 | 112.50 | 1,609,863 | +0.86(+0.77%) |
Mar 02, 2023 | 109.77 | 112.01 | 109.76 | 111.64 | 2,425,076 | +1.87(+1.70%) |