Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 140.21 | 140.72 | 139.93 | 140.66 | 167,966 | +0.21(+0.15%) |
May 05, 2023 | 138.70 | 140.78 | 138.58 | 140.45 | 244,390 | +2.95(+2.14%) |
May 04, 2023 | 137.62 | 137.99 | 136.84 | 137.51 | 346,247 | -0.51(-0.37%) |
May 03, 2023 | 138.92 | 140.11 | 137.98 | 138.02 | 158,296 | -0.80(-0.58%) |
May 02, 2023 | 139.84 | 139.90 | 137.98 | 138.83 | 242,082 | -1.09(-0.78%) |
May 01, 2023 | 139.81 | 140.55 | 139.70 | 139.92 | 151,301 | -0.04(-0.03%) |
Apr 28, 2023 | 138.65 | 139.98 | 138.39 | 139.96 | 268,606 | +0.94(+0.68%) |
Apr 27, 2023 | 136.79 | 139.10 | 136.69 | 139.02 | 195,637 | +3.04(+2.23%) |
Apr 26, 2023 | 136.70 | 137.19 | 135.74 | 135.98 | 243,110 | +0.82(+0.61%) |
Apr 25, 2023 | 137.05 | 137.40 | 135.16 | 135.16 | 438,998 | -2.45(-1.78%) |
Apr 24, 2023 | 137.57 | 138.18 | 136.73 | 137.61 | 177,195 | -0.17(-0.12%) |
Apr 21, 2023 | 137.77 | 137.99 | 137.05 | 137.78 | 170,942 | +0.11(+0.08%) |
Apr 20, 2023 | 137.16 | 138.55 | 137.08 | 137.67 | 239,763 | -0.71(-0.51%) |
Apr 19, 2023 | 137.31 | 138.73 | 137.31 | 138.37 | 148,161 | +0.11(+0.08%) |
Apr 18, 2023 | 138.89 | 139.03 | 137.84 | 138.26 | 618,263 | +0.20(+0.14%) |
Apr 17, 2023 | 137.78 | 138.07 | 137.02 | 138.06 | 131,567 | +0.15(+0.11%) |
Apr 14, 2023 | 137.75 | 138.63 | 136.86 | 137.91 | 125,373 | -0.44(-0.32%) |
Apr 13, 2023 | 136.38 | 138.45 | 136.38 | 138.35 | 168,629 | +2.61(+1.92%) |
Apr 12, 2023 | 137.32 | 137.55 | 135.56 | 135.74 | 202,279 | -0.85(-0.62%) |
Apr 11, 2023 | 137.27 | 137.27 | 136.36 | 136.59 | 215,859 | -0.66(-0.48%) |
Apr 10, 2023 | 136.29 | 137.25 | 135.53 | 137.25 | 171,750 | -0.32(-0.23%) |
Apr 06, 2023 | 135.99 | 137.58 | 135.41 | 137.57 | 177,740 | +1.00(+0.73%) |
Apr 05, 2023 | 137.37 | 137.37 | 135.90 | 136.56 | 276,563 | -1.06(-0.77%) |
Apr 04, 2023 | 138.20 | 138.77 | 137.26 | 137.63 | 265,551 | -0.46(-0.33%) |
Apr 03, 2023 | 137.25 | 138.17 | 137.01 | 138.08 | 404,913 | +0.26(+0.19%) |
Mar 31, 2023 | 135.75 | 137.97 | 135.75 | 137.82 | 138,519 | +2.19(+1.62%) |
Mar 30, 2023 | 135.47 | 135.68 | 134.94 | 135.63 | 198,278 | +1.03(+0.77%) |
Mar 29, 2023 | 134.06 | 134.71 | 133.62 | 134.60 | 327,821 | +2.01(+1.52%) |
Mar 28, 2023 | 133.17 | 133.17 | 131.69 | 132.59 | 239,294 | -0.79(-0.60%) |
Mar 27, 2023 | 134.33 | 134.63 | 132.94 | 133.38 | 448,092 | -0.56(-0.41%) |
Mar 24, 2023 | 132.82 | 133.95 | 132.11 | 133.94 | 185,336 | +0.61(+0.45%) |
Mar 23, 2023 | 133.69 | 135.15 | 132.29 | 133.33 | 241,005 | +1.34(+1.01%) |
Mar 22, 2023 | 133.75 | 135.70 | 132.00 | 132.00 | 230,003 | -1.88(-1.41%) |
Mar 21, 2023 | 132.77 | 133.99 | 132.24 | 133.88 | 261,769 | +1.95(+1.48%) |
Mar 20, 2023 | 131.07 | 132.09 | 130.78 | 131.93 | 319,172 | +0.39(+0.29%) |
Mar 17, 2023 | 132.12 | 132.85 | 130.74 | 131.54 | 345,804 | -0.46(-0.34%) |
Mar 16, 2023 | 128.39 | 132.14 | 128.28 | 132.00 | 444,622 | +3.01(+2.33%) |
Mar 15, 2023 | 127.13 | 129.06 | 126.74 | 128.99 | 5,545,703 | +0.42(+0.32%) |
Mar 14, 2023 | 127.53 | 128.77 | 126.87 | 128.57 | 251,435 | +2.52(+2.00%) |
Mar 13, 2023 | 124.08 | 127.59 | 123.85 | 126.05 | 478,104 | +0.93(+0.74%) |
Mar 10, 2023 | 126.78 | 127.45 | 124.66 | 125.11 | 551,102 | -1.91(-1.50%) |
Mar 09, 2023 | 129.31 | 130.39 | 126.67 | 127.03 | 363,432 | -2.08(-1.61%) |
Mar 08, 2023 | 128.87 | 129.41 | 128.19 | 129.10 | 145,761 | +0.43(+0.33%) |
Mar 07, 2023 | 130.31 | 130.68 | 128.48 | 128.68 | 286,189 | -1.76(-1.35%) |
Mar 06, 2023 | 130.57 | 131.75 | 130.34 | 130.44 | 166,718 | +0.43(+0.33%) |
Mar 03, 2023 | 128.25 | 130.01 | 128.12 | 130.01 | 146,650 | +2.50(+1.96%) |
Mar 02, 2023 | 125.60 | 127.73 | 125.60 | 127.51 | 153,542 | +0.95(+0.75%) |