Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 144.03 | 144.95 | 141.36 | 144.51 | 435,546 | +2.47(+1.74%) |
May 05, 2023 | 140.58 | 146.15 | 139.06 | 142.04 | 851,811 | +10.23(+7.76%) |
May 04, 2023 | 133.52 | 133.84 | 129.73 | 131.81 | 946,602 | -3.08(-2.28%) |
May 03, 2023 | 137.56 | 138.71 | 134.58 | 134.88 | 634,646 | -2.14(-1.56%) |
May 02, 2023 | 138.35 | 138.38 | 135.20 | 137.03 | 414,856 | -2.35(-1.69%) |
May 01, 2023 | 138.82 | 140.65 | 138.39 | 139.38 | 276,299 | +0.69(+0.50%) |
Apr 28, 2023 | 137.10 | 140.01 | 136.98 | 138.69 | 530,782 | +0.65(+0.47%) |
Apr 27, 2023 | 135.33 | 138.23 | 134.30 | 138.03 | 463,315 | +2.78(+2.05%) |
Apr 26, 2023 | 136.02 | 137.90 | 134.20 | 135.26 | 276,819 | -1.56(-1.14%) |
Apr 25, 2023 | 136.72 | 137.78 | 136.12 | 136.81 | 263,905 | -0.70(-0.51%) |
Apr 24, 2023 | 136.81 | 138.05 | 136.26 | 137.52 | 302,293 | +0.79(+0.58%) |
Apr 21, 2023 | 137.81 | 137.81 | 135.68 | 136.73 | 270,849 | -1.46(-1.06%) |
Apr 20, 2023 | 137.04 | 138.31 | 135.88 | 138.19 | 365,220 | +1.17(+0.85%) |
Apr 19, 2023 | 137.97 | 137.97 | 135.44 | 137.02 | 383,779 | -0.90(-0.65%) |
Apr 18, 2023 | 135.55 | 138.53 | 135.55 | 137.92 | 391,338 | +2.14(+1.58%) |
Apr 17, 2023 | 133.47 | 135.86 | 132.79 | 135.77 | 249,704 | +1.89(+1.41%) |
Apr 14, 2023 | 134.35 | 135.05 | 132.55 | 133.88 | 368,515 | +0.19(+0.14%) |
Apr 13, 2023 | 133.55 | 134.18 | 133.07 | 133.70 | 410,450 | -0.16(-0.12%) |
Apr 12, 2023 | 132.22 | 133.97 | 132.22 | 133.85 | 300,626 | +1.88(+1.42%) |
Apr 11, 2023 | 131.68 | 133.00 | 131.00 | 131.97 | 366,563 | +0.33(+0.25%) |
Apr 10, 2023 | 129.33 | 132.19 | 129.33 | 131.64 | 410,323 | +1.97(+1.52%) |
Apr 06, 2023 | 131.97 | 132.50 | 129.45 | 129.67 | 313,725 | -1.88(-1.43%) |
Apr 05, 2023 | 128.82 | 131.76 | 128.82 | 131.55 | 436,318 | +1.61(+1.24%) |
Apr 04, 2023 | 131.54 | 131.55 | 127.94 | 129.94 | 358,904 | -1.17(-0.89%) |
Apr 03, 2023 | 130.06 | 131.52 | 128.52 | 131.11 | 292,634 | +1.74(+1.35%) |
Mar 31, 2023 | 130.10 | 130.74 | 128.87 | 129.37 | 258,179 | +0.33(+0.26%) |
Mar 30, 2023 | 130.47 | 131.30 | 128.45 | 129.04 | 338,243 | -1.06(-0.82%) |
Mar 29, 2023 | 129.82 | 130.91 | 128.85 | 130.10 | 403,489 | +1.91(+1.49%) |
Mar 28, 2023 | 126.05 | 128.75 | 125.19 | 128.19 | 465,172 | +1.32(+1.04%) |
Mar 27, 2023 | 126.27 | 127.88 | 124.94 | 126.88 | 406,167 | +2.68(+2.16%) |
Mar 24, 2023 | 120.74 | 124.30 | 119.94 | 124.19 | 319,533 | +1.64(+1.34%) |
Mar 23, 2023 | 123.83 | 125.32 | 122.16 | 122.56 | 535,180 | -1.28(-1.03%) |
Mar 22, 2023 | 126.84 | 127.64 | 123.81 | 123.83 | 509,179 | -3.42(-2.69%) |
Mar 21, 2023 | 127.71 | 128.22 | 126.67 | 127.25 | 534,706 | +3.16(+2.54%) |
Mar 20, 2023 | 120.41 | 126.14 | 119.52 | 124.10 | 782,149 | +5.24(+4.41%) |
Mar 17, 2023 | 124.24 | 124.24 | 117.90 | 118.86 | 856,331 | -6.55(-5.22%) |
Mar 16, 2023 | 120.61 | 126.38 | 120.41 | 125.40 | 443,413 | +3.76(+3.09%) |
Mar 15, 2023 | 123.42 | 124.52 | 119.19 | 121.64 | 678,419 | -5.25(-4.14%) |
Mar 14, 2023 | 125.44 | 127.16 | 124.77 | 126.89 | 676,503 | +4.59(+3.75%) |
Mar 13, 2023 | 127.23 | 127.23 | 122.15 | 122.31 | 618,923 | -8.02(-6.15%) |
Mar 10, 2023 | 133.38 | 133.55 | 129.92 | 130.32 | 514,701 | -4.48(-3.32%) |
Mar 09, 2023 | 138.14 | 138.59 | 134.19 | 134.81 | 538,017 | -3.38(-2.45%) |
Mar 08, 2023 | 139.78 | 140.21 | 136.58 | 138.19 | 450,583 | -1.51(-1.08%) |
Mar 07, 2023 | 140.00 | 142.65 | 139.43 | 139.70 | 467,700 | +0.04(+0.03%) |
Mar 06, 2023 | 142.61 | 143.58 | 138.67 | 139.66 | 560,122 | -3.18(-2.22%) |
Mar 03, 2023 | 142.40 | 143.64 | 140.96 | 142.84 | 398,467 | +0.40(+0.28%) |
Mar 02, 2023 | 142.13 | 142.50 | 139.59 | 142.44 | 552,200 | -0.21(-0.15%) |