Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 133.04 | 133.24 | 130.80 | 131.50 | 1,012,643 | -0.84(-0.64%) |
May 05, 2023 | 134.32 | 134.43 | 130.95 | 132.34 | 1,903,926 | -0.58(-0.43%) |
May 04, 2023 | 134.40 | 135.06 | 132.80 | 132.91 | 1,111,705 | -0.88(-0.66%) |
May 03, 2023 | 134.91 | 135.56 | 133.66 | 133.80 | 1,540,176 | +0.25(+0.19%) |
May 02, 2023 | 134.05 | 136.17 | 133.29 | 133.55 | 1,641,514 | -1.55(-1.15%) |
May 01, 2023 | 135.04 | 136.15 | 134.78 | 135.10 | 1,020,258 | +0.64(+0.48%) |
Apr 28, 2023 | 132.49 | 135.94 | 132.49 | 134.45 | 2,047,533 | +2.17(+1.64%) |
Apr 27, 2023 | 132.00 | 132.90 | 130.38 | 132.29 | 1,133,505 | +0.13(+0.10%) |
Apr 26, 2023 | 127.23 | 132.88 | 127.19 | 132.16 | 3,070,583 | +2.73(+2.11%) |
Apr 25, 2023 | 135.56 | 135.79 | 128.78 | 129.43 | 2,175,571 | -8.05(-5.86%) |
Apr 24, 2023 | 137.80 | 138.51 | 137.09 | 137.48 | 862,874 | -0.02(-0.01%) |
Apr 21, 2023 | 135.23 | 137.56 | 135.23 | 137.50 | 1,544,789 | +2.95(+2.19%) |
Apr 20, 2023 | 135.87 | 136.06 | 133.90 | 134.55 | 1,335,488 | -3.38(-2.45%) |
Apr 19, 2023 | 137.37 | 138.61 | 136.69 | 137.93 | 1,187,001 | -0.07(-0.05%) |
Apr 18, 2023 | 139.72 | 139.97 | 137.21 | 138.00 | 1,227,703 | -1.18(-0.85%) |
Apr 17, 2023 | 138.61 | 139.20 | 137.89 | 139.18 | 1,123,622 | +0.98(+0.71%) |
Apr 14, 2023 | 139.35 | 140.17 | 137.93 | 138.20 | 961,190 | -2.06(-1.47%) |
Apr 13, 2023 | 138.18 | 140.46 | 137.99 | 140.26 | 1,038,419 | +2.90(+2.11%) |
Apr 12, 2023 | 139.18 | 140.34 | 136.83 | 137.36 | 1,066,151 | -0.16(-0.11%) |
Apr 11, 2023 | 137.87 | 138.92 | 137.15 | 137.52 | 1,250,095 | +0.50(+0.36%) |
Apr 10, 2023 | 136.39 | 137.09 | 134.88 | 137.03 | 1,112,586 | -0.01(-0.01%) |
Apr 06, 2023 | 137.01 | 137.13 | 135.60 | 137.03 | 1,214,947 | -0.06(-0.04%) |
Apr 05, 2023 | 136.75 | 138.27 | 135.69 | 137.09 | 2,328,848 | -0.12(-0.09%) |
Apr 04, 2023 | 137.25 | 138.11 | 136.54 | 137.21 | 1,791,582 | +0.35(+0.25%) |
Apr 03, 2023 | 136.43 | 137.09 | 135.03 | 136.87 | 1,563,022 | -0.25(-0.18%) |
Mar 31, 2023 | 134.21 | 137.51 | 133.67 | 137.12 | 2,602,815 | +3.82(+2.86%) |
Mar 30, 2023 | 134.08 | 134.34 | 132.14 | 133.30 | 1,481,265 | +0.63(+0.48%) |
Mar 29, 2023 | 132.77 | 133.06 | 131.46 | 132.67 | 1,011,705 | +1.21(+0.92%) |
Mar 28, 2023 | 131.37 | 132.13 | 130.85 | 131.46 | 951,009 | -0.44(-0.33%) |
Mar 27, 2023 | 132.40 | 133.43 | 131.56 | 131.90 | 1,227,159 | +1.10(+0.84%) |
Mar 24, 2023 | 128.99 | 130.81 | 127.09 | 130.80 | 1,585,579 | +0.82(+0.63%) |
Mar 23, 2023 | 133.47 | 133.88 | 128.23 | 129.97 | 3,327,264 | -2.58(-1.94%) |
Mar 22, 2023 | 135.75 | 136.32 | 132.42 | 132.55 | 1,279,820 | -3.25(-2.39%) |
Mar 21, 2023 | 134.36 | 136.21 | 134.02 | 135.80 | 1,404,652 | +2.45(+1.84%) |
Mar 20, 2023 | 131.97 | 134.19 | 131.56 | 133.35 | 1,719,683 | +1.35(+1.02%) |
Mar 17, 2023 | 135.68 | 135.71 | 131.56 | 132.00 | 2,064,167 | -3.61(-2.66%) |
Mar 16, 2023 | 132.79 | 135.84 | 131.20 | 135.61 | 1,805,245 | +2.77(+2.08%) |
Mar 15, 2023 | 134.73 | 134.73 | 131.03 | 132.85 | 2,034,676 | -4.33(-3.16%) |
Mar 14, 2023 | 137.22 | 138.37 | 135.23 | 137.18 | 1,266,546 | +1.69(+1.25%) |
Mar 13, 2023 | 134.35 | 137.01 | 133.57 | 135.48 | 1,787,032 | +0.96(+0.72%) |
Mar 10, 2023 | 137.96 | 138.21 | 133.52 | 134.52 | 1,912,870 | -3.18(-2.31%) |
Mar 09, 2023 | 140.01 | 140.75 | 137.08 | 137.70 | 1,340,688 | -1.95(-1.40%) |
Mar 08, 2023 | 138.91 | 140.33 | 138.15 | 139.66 | 1,145,981 | +0.56(+0.41%) |
Mar 07, 2023 | 142.29 | 142.39 | 138.99 | 139.09 | 1,098,070 | -2.87(-2.02%) |
Mar 06, 2023 | 142.09 | 144.15 | 141.42 | 141.97 | 1,163,847 | -0.69(-0.49%) |
Mar 03, 2023 | 141.28 | 143.17 | 140.73 | 142.66 | 1,158,096 | +2.24(+1.60%) |
Mar 02, 2023 | 135.10 | 140.47 | 134.88 | 140.42 | 1,895,886 | +4.12(+3.03%) |