Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 125.13 | 125.56 | 123.87 | 124.76 | 3,958,795 | +0.28(+0.23%) |
May 05, 2023 | 123.83 | 124.91 | 123.13 | 124.47 | 4,970,865 | +2.87(+2.36%) |
May 04, 2023 | 122.85 | 123.09 | 120.77 | 121.60 | 6,281,831 | -3.02(-2.42%) |
May 03, 2023 | 123.39 | 126.23 | 121.60 | 124.62 | 4,637,577 | -0.51(-0.41%) |
May 02, 2023 | 125.02 | 125.45 | 123.07 | 125.13 | 3,896,356 | -0.65(-0.52%) |
May 01, 2023 | 124.80 | 126.53 | 124.74 | 125.78 | 4,182,559 | +1.18(+0.95%) |
Apr 28, 2023 | 123.06 | 124.95 | 122.87 | 124.60 | 4,496,597 | +1.00(+0.81%) |
Apr 27, 2023 | 122.36 | 123.90 | 121.08 | 123.60 | 4,324,267 | +1.83(+1.50%) |
Apr 26, 2023 | 122.13 | 122.89 | 121.23 | 121.77 | 4,246,068 | -0.81(-0.66%) |
Apr 25, 2023 | 124.42 | 124.65 | 121.98 | 122.58 | 4,456,926 | -2.39(-1.91%) |
Apr 24, 2023 | 123.41 | 125.00 | 123.05 | 124.97 | 3,855,300 | +1.53(+1.24%) |
Apr 21, 2023 | 122.32 | 123.58 | 121.55 | 123.43 | 3,713,472 | +1.06(+0.87%) |
Apr 20, 2023 | 122.71 | 123.26 | 121.64 | 122.37 | 3,957,871 | -1.20(-0.97%) |
Apr 19, 2023 | 123.89 | 123.97 | 122.83 | 123.57 | 3,607,843 | -0.53(-0.43%) |
Apr 18, 2023 | 125.10 | 125.15 | 122.92 | 124.10 | 3,923,442 | +0.02(+0.02%) |
Apr 17, 2023 | 123.92 | 124.36 | 123.04 | 124.08 | 3,984,491 | +0.24(+0.19%) |
Apr 14, 2023 | 124.88 | 125.36 | 123.39 | 123.84 | 4,911,033 | -0.47(-0.38%) |
Apr 13, 2023 | 122.56 | 124.55 | 122.38 | 124.32 | 5,445,566 | +2.72(+2.24%) |
Apr 12, 2023 | 122.67 | 122.78 | 121.16 | 121.59 | 4,613,339 | +0.35(+0.29%) |
Apr 11, 2023 | 120.00 | 122.01 | 120.00 | 121.24 | 4,546,797 | +1.37(+1.14%) |
Apr 10, 2023 | 117.31 | 119.87 | 117.14 | 119.87 | 3,794,406 | +1.66(+1.41%) |
Apr 06, 2023 | 117.51 | 118.48 | 115.88 | 118.21 | 4,329,344 | -0.67(-0.56%) |
Apr 05, 2023 | 120.94 | 121.27 | 118.54 | 118.88 | 4,404,817 | -2.74(-2.26%) |
Apr 04, 2023 | 119.35 | 121.87 | 119.33 | 121.62 | 5,995,283 | +1.99(+1.66%) |
Apr 03, 2023 | 120.45 | 120.80 | 118.80 | 119.64 | 4,919,507 | -0.95(-0.79%) |
Mar 31, 2023 | 118.90 | 120.66 | 118.58 | 120.59 | 5,755,650 | +2.50(+2.12%) |
Mar 30, 2023 | 119.01 | 119.41 | 117.34 | 118.09 | 4,656,328 | -0.38(-0.32%) |
Mar 29, 2023 | 116.66 | 118.55 | 116.51 | 118.48 | 5,739,284 | +2.58(+2.22%) |
Mar 28, 2023 | 115.98 | 116.46 | 114.90 | 115.90 | 4,535,421 | +0.06(+0.05%) |
Mar 27, 2023 | 119.00 | 119.05 | 115.64 | 115.84 | 6,688,705 | -2.85(-2.40%) |
Mar 24, 2023 | 118.22 | 118.98 | 117.32 | 118.69 | 6,268,187 | -0.26(-0.22%) |
Mar 23, 2023 | 118.46 | 121.21 | 117.47 | 118.95 | 7,754,834 | +1.45(+1.23%) |
Mar 22, 2023 | 121.59 | 123.17 | 117.33 | 117.50 | 17,922,852 | -6.01(-4.86%) |
Mar 21, 2023 | 121.44 | 123.95 | 120.91 | 123.51 | 15,233,737 | +4.34(+3.64%) |
Mar 20, 2023 | 118.97 | 120.63 | 117.81 | 119.17 | 7,718,761 | +0.80(+0.67%) |
Mar 17, 2023 | 119.14 | 119.69 | 116.69 | 118.38 | 13,087,716 | -0.26(-0.22%) |
Mar 16, 2023 | 114.91 | 118.79 | 114.66 | 118.63 | 5,756,181 | +2.44(+2.10%) |
Mar 15, 2023 | 114.38 | 116.64 | 113.87 | 116.19 | 6,710,192 | -0.82(-0.70%) |
Mar 14, 2023 | 117.01 | 117.49 | 115.27 | 117.01 | 6,148,177 | +2.10(+1.83%) |
Mar 13, 2023 | 113.88 | 116.31 | 113.85 | 114.91 | 6,499,445 | -0.62(-0.54%) |
Mar 10, 2023 | 116.84 | 117.00 | 114.69 | 115.53 | 6,081,338 | -0.37(-0.32%) |
Mar 09, 2023 | 118.07 | 119.82 | 115.58 | 115.90 | 5,729,778 | -1.96(-1.66%) |
Mar 08, 2023 | 117.28 | 118.03 | 116.75 | 117.86 | 4,245,062 | +0.27(+0.23%) |
Mar 07, 2023 | 118.19 | 119.00 | 117.24 | 117.59 | 5,436,280 | -0.57(-0.48%) |
Mar 06, 2023 | 119.11 | 119.95 | 117.95 | 118.16 | 5,271,517 | -0.76(-0.64%) |
Mar 03, 2023 | 118.12 | 119.02 | 117.03 | 118.92 | 3,937,654 | +1.67(+1.43%) |
Mar 02, 2023 | 115.26 | 117.62 | 115.26 | 117.25 | 4,570,413 | +0.98(+0.84%) |