Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 141.90 | 143.09 | 139.17 | 142.49 | 81,138 | +0.59(+0.42%) |
May 05, 2023 | 141.10 | 143.05 | 140.46 | 141.90 | 68,410 | +0.39(+0.28%) |
May 04, 2023 | 147.17 | 148.02 | 140.10 | 141.51 | 98,372 | -5.73(-3.89%) |
May 03, 2023 | 145.44 | 151.50 | 145.44 | 147.24 | 91,138 | +3.54(+2.46%) |
May 02, 2023 | 147.30 | 149.99 | 136.24 | 143.70 | 134,356 | +4.57(+3.28%) |
May 01, 2023 | 137.63 | 142.14 | 137.11 | 139.13 | 45,418 | +1.29(+0.94%) |
Apr 28, 2023 | 135.65 | 140.89 | 135.65 | 137.84 | 54,902 | +1.13(+0.83%) |
Apr 27, 2023 | 137.44 | 139.17 | 135.40 | 136.71 | 35,546 | +0.21(+0.15%) |
Apr 26, 2023 | 136.40 | 139.92 | 135.32 | 136.50 | 69,890 | -0.99(-0.72%) |
Apr 25, 2023 | 140.97 | 141.09 | 137.49 | 137.49 | 37,781 | -4.16(-2.94%) |
Apr 24, 2023 | 141.43 | 143.88 | 139.25 | 141.65 | 86,264 | +0.55(+0.39%) |
Apr 21, 2023 | 136.70 | 141.65 | 136.16 | 141.10 | 55,757 | +4.40(+3.22%) |
Apr 20, 2023 | 139.25 | 139.25 | 136.01 | 136.70 | 95,439 | -2.77(-1.99%) |
Apr 19, 2023 | 137.00 | 140.69 | 136.62 | 139.47 | 88,484 | +2.60(+1.90%) |
Apr 18, 2023 | 138.31 | 138.80 | 134.96 | 136.87 | 93,653 | -0.11(-0.08%) |
Apr 17, 2023 | 137.07 | 141.26 | 136.53 | 136.98 | 70,583 | +3.78(+2.84%) |
Apr 14, 2023 | 133.69 | 133.69 | 130.72 | 133.20 | 34,948 | -0.13(-0.10%) |
Apr 13, 2023 | 129.63 | 133.64 | 128.73 | 133.33 | 57,861 | +4.34(+3.36%) |
Apr 12, 2023 | 128.59 | 130.55 | 128.11 | 128.99 | 41,737 | +0.80(+0.62%) |
Apr 11, 2023 | 128.33 | 130.18 | 127.83 | 128.19 | 62,158 | -0.05(-0.04%) |
Apr 10, 2023 | 126.00 | 128.48 | 125.53 | 128.24 | 34,497 | +2.41(+1.92%) |
Apr 06, 2023 | 125.55 | 126.86 | 123.68 | 125.83 | 48,492 | +0.15(+0.12%) |
Apr 05, 2023 | 127.02 | 128.82 | 124.60 | 125.68 | 89,289 | -1.78(-1.40%) |
Apr 04, 2023 | 128.66 | 128.77 | 126.47 | 127.46 | 65,145 | -0.20(-0.16%) |
Apr 03, 2023 | 130.22 | 131.66 | 125.74 | 127.66 | 81,954 | -2.18(-1.68%) |
Mar 31, 2023 | 130.82 | 131.80 | 128.43 | 129.84 | 68,647 | -0.18(-0.14%) |
Mar 30, 2023 | 130.30 | 131.50 | 127.65 | 130.02 | 63,951 | +0.54(+0.42%) |
Mar 29, 2023 | 130.03 | 131.36 | 127.10 | 129.48 | 78,636 | +0.17(+0.13%) |
Mar 28, 2023 | 129.59 | 130.98 | 122.80 | 129.31 | 95,438 | -0.17(-0.13%) |
Mar 27, 2023 | 128.21 | 131.80 | 128.21 | 129.48 | 86,279 | +2.43(+1.91%) |
Mar 24, 2023 | 123.81 | 127.73 | 122.62 | 127.05 | 41,130 | +2.80(+2.25%) |
Mar 23, 2023 | 121.88 | 124.77 | 120.82 | 124.25 | 85,339 | +2.40(+1.97%) |
Mar 22, 2023 | 121.22 | 124.70 | 119.33 | 121.85 | 78,185 | +0.63(+0.52%) |
Mar 21, 2023 | 119.39 | 122.00 | 118.48 | 121.22 | 96,304 | +5.55(+4.80%) |
Mar 20, 2023 | 111.60 | 116.26 | 111.26 | 115.67 | 67,026 | +4.45(+4.00%) |
Mar 17, 2023 | 112.60 | 113.23 | 110.68 | 111.22 | 128,854 | -2.31(-2.03%) |
Mar 16, 2023 | 112.35 | 114.25 | 110.34 | 113.53 | 76,044 | -0.83(-0.73%) |
Mar 15, 2023 | 112.49 | 115.62 | 111.20 | 114.36 | 98,304 | -1.02(-0.88%) |
Mar 14, 2023 | 113.00 | 116.66 | 111.25 | 115.38 | 66,367 | +4.67(+4.22%) |
Mar 13, 2023 | 109.11 | 113.84 | 108.39 | 110.71 | 63,589 | -0.46(-0.41%) |
Mar 10, 2023 | 113.41 | 114.51 | 109.66 | 111.17 | 109,042 | -3.14(-2.75%) |
Mar 09, 2023 | 119.74 | 120.48 | 112.70 | 114.31 | 112,595 | -5.42(-4.53%) |
Mar 08, 2023 | 116.08 | 122.54 | 114.75 | 119.73 | 99,146 | +4.93(+4.29%) |
Mar 07, 2023 | 108.00 | 115.82 | 106.53 | 114.80 | 162,000 | +6.77(+6.27%) |
Mar 06, 2023 | 122.62 | 122.85 | 103.64 | 108.03 | 209,936 | -14.92(-12.14%) |
Mar 03, 2023 | 118.81 | 123.39 | 117.96 | 122.95 | 93,857 | +3.65(+3.06%) |
Mar 02, 2023 | 118.01 | 119.77 | 116.36 | 119.30 | 82,207 | +1.34(+1.14%) |