Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 137.93 | 138.74 | 135.51 | 138.31 | 2,676 | -2.17(-1.54%) |
May 05, 2023 | 136.61 | 140.47 | 136.61 | 140.47 | 3,402 | +1.25(+0.90%) |
May 04, 2023 | 139.16 | 140.58 | 138.07 | 139.22 | 4,990 | +0.29(+0.21%) |
May 03, 2023 | 141.43 | 144.32 | 138.93 | 138.93 | 3,110 | -1.55(-1.10%) |
May 02, 2023 | 141.43 | 141.43 | 140.48 | 140.48 | 984 | -0.23(-0.16%) |
May 01, 2023 | 140.71 | 140.71 | 140.71 | 140.71 | 690 | -2.43(-1.70%) |
Apr 28, 2023 | 143.15 | 143.15 | 143.15 | 143.15 | 965 | -0.17(-0.12%) |
Apr 27, 2023 | 140.95 | 143.32 | 139.54 | 143.32 | 3,653 | +1.89(+1.33%) |
Apr 26, 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 972 | -0.16(-0.12%) |
Apr 25, 2023 | 141.43 | 141.60 | 141.43 | 141.60 | 766 | +0.41(+0.29%) |
Apr 24, 2023 | 141.40 | 141.40 | 141.18 | 141.18 | 1,872 | +0.10(+0.07%) |
Apr 21, 2023 | 140.23 | 142.40 | 140.23 | 141.09 | 1,448 | -0.70(-0.50%) |
Apr 20, 2023 | 141.43 | 141.79 | 139.51 | 141.79 | 5,355 | +0.15(+0.11%) |
Apr 19, 2023 | 141.43 | 141.64 | 141.43 | 141.64 | 1,254 | +0.06(+0.04%) |
Apr 18, 2023 | 143.36 | 143.36 | 141.58 | 141.58 | 1,641 | -1.01(-0.71%) |
Apr 17, 2023 | 144.32 | 144.32 | 142.59 | 142.59 | 1,182 | -1.06(-0.74%) |
Apr 14, 2023 | 143.36 | 143.65 | 143.36 | 143.65 | 961 | +0.50(+0.35%) |
Apr 13, 2023 | 143.15 | 143.15 | 143.15 | 143.15 | 943 | +0.94(+0.66%) |
Apr 12, 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 820 | +0.58(+0.41%) |
Apr 11, 2023 | 141.43 | 141.63 | 141.43 | 141.63 | 2,094 | -0.05(-0.03%) |
Apr 10, 2023 | 141.67 | 141.67 | 141.67 | 141.67 | 2,009 | -1.54(-1.08%) |
Apr 06, 2023 | 143.21 | 143.21 | 143.21 | 143.21 | 753 | -1.87(-1.29%) |
Apr 05, 2023 | 145.08 | 145.08 | 145.08 | 145.08 | 1,200 | -0.20(-0.14%) |
Apr 04, 2023 | 145.28 | 145.28 | 145.28 | 145.28 | 970 | -3.75(-2.52%) |
Apr 03, 2023 | 149.03 | 149.03 | 149.03 | 149.03 | 800 | +3.75(+2.58%) |
Mar 31, 2023 | 145.28 | 145.28 | 145.28 | 145.28 | 1,262 | -0.62(-0.42%) |
Mar 30, 2023 | 146.51 | 146.51 | 145.90 | 145.90 | 666 | +0.62(+0.42%) |
Mar 29, 2023 | 139.96 | 145.31 | 139.96 | 145.28 | 5,339 | +2.99(+2.10%) |
Mar 28, 2023 | 143.62 | 143.62 | 142.29 | 142.29 | 1,846 | -0.27(-0.19%) |
Mar 27, 2023 | 142.36 | 142.56 | 142.10 | 142.56 | 2,544 | +1.38(+0.97%) |
Mar 24, 2023 | 138.65 | 141.18 | 138.64 | 141.18 | 4,811 | -0.70(-0.49%) |
Mar 23, 2023 | 143.47 | 143.47 | 140.81 | 141.89 | 2,321 | +0.47(+0.33%) |
Mar 22, 2023 | 144.31 | 144.32 | 141.41 | 141.41 | 1,488 | -3.67(-2.53%) |
Mar 21, 2023 | 143.90 | 145.08 | 142.97 | 145.08 | 2,520 | +7.21(+5.23%) |
Mar 20, 2023 | 137.03 | 140.28 | 137.03 | 137.87 | 5,434 | +3.62(+2.69%) |
Mar 17, 2023 | 140.57 | 140.57 | 134.26 | 134.26 | 7,310 | -7.66(-5.40%) |
Mar 16, 2023 | 138.64 | 147.50 | 135.76 | 141.92 | 7,933 | +0.65(+0.46%) |
Mar 15, 2023 | 140.43 | 141.27 | 140.43 | 141.27 | 1,718 | +0.18(+0.13%) |
Mar 14, 2023 | 141.08 | 141.08 | 141.08 | 141.08 | 1,603 | +2.58(+1.86%) |
Mar 13, 2023 | 139.05 | 139.05 | 138.50 | 138.50 | 2,485 | +0.42(+0.31%) |
Mar 10, 2023 | 139.05 | 139.05 | 132.58 | 138.08 | 2,040 | -1.06(-0.76%) |
Mar 09, 2023 | 139.08 | 139.15 | 139.08 | 139.15 | 1,484 | -2.71(-1.91%) |
Mar 08, 2023 | 143.05 | 143.05 | 141.86 | 141.86 | 1,727 | +0.89(+0.63%) |
Mar 07, 2023 | 144.79 | 148.64 | 140.97 | 140.97 | 4,043 | -3.07(-2.13%) |
Mar 06, 2023 | 152.06 | 152.06 | 144.04 | 144.04 | 14,986 | -6.19(-4.12%) |
Mar 03, 2023 | 151.21 | 153.39 | 150.23 | 150.23 | 3,353 | -2.80(-1.83%) |
Mar 02, 2023 | 151.76 | 153.03 | 151.76 | 153.03 | 1,456 | +1.99(+1.32%) |