Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 2,544,965 | +0.14(+0.09%) |
May 06, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 1,548,215 | +2.78(+1.87%) |
May 03, 2024 | 150.00 | 153.54 | 148.45 | 148.48 | 3,134,158 | +3.02(+2.08%) |
May 02, 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 1,779,905 | +2.98(+2.09%) |
May 01, 2024 | 142.30 | 146.21 | 140.99 | 142.48 | 1,957,372 | +0.29(+0.20%) |
Apr 30, 2024 | 143.94 | 145.10 | 141.91 | 142.19 | 2,458,752 | -3.47(-2.38%) |
Apr 29, 2024 | 146.25 | 147.13 | 144.30 | 145.66 | 1,618,446 | +0.64(+0.44%) |
Apr 26, 2024 | 144.62 | 147.54 | 144.44 | 145.02 | 2,061,767 | +1.13(+0.78%) |
Apr 25, 2024 | 142.58 | 144.53 | 139.71 | 143.90 | 2,266,611 | -1.92(-1.31%) |
Apr 24, 2024 | 147.30 | 149.63 | 144.69 | 145.81 | 2,479,385 | -1.91(-1.29%) |
Apr 23, 2024 | 144.25 | 148.84 | 143.17 | 147.72 | 2,342,483 | +4.95(+3.47%) |
Apr 22, 2024 | 143.15 | 143.88 | 140.90 | 142.77 | 3,115,402 | +0.88(+0.62%) |
Apr 19, 2024 | 145.81 | 146.52 | 141.17 | 141.89 | 3,400,765 | -3.68(-2.53%) |
Apr 18, 2024 | 152.68 | 153.68 | 145.27 | 145.57 | 5,515,145 | +0.14(+0.10%) |
Apr 17, 2024 | 146.99 | 147.89 | 144.66 | 145.43 | 3,189,931 | -0.31(-0.21%) |
Apr 16, 2024 | 146.89 | 147.04 | 143.81 | 145.74 | 3,092,294 | -3.01(-2.03%) |
Apr 15, 2024 | 150.77 | 153.07 | 148.21 | 148.76 | 2,748,104 | -2.63(-1.74%) |
Apr 12, 2024 | 149.16 | 151.43 | 148.66 | 151.39 | 2,839,130 | +1.02(+0.68%) |
Apr 11, 2024 | 148.92 | 151.48 | 148.54 | 150.37 | 2,939,121 | +2.44(+1.65%) |
Apr 10, 2024 | 150.73 | 152.38 | 147.86 | 147.94 | 3,533,219 | -10.10(-6.39%) |
Apr 09, 2024 | 158.11 | 158.66 | 155.61 | 158.04 | 1,760,151 | +1.63(+1.04%) |
Apr 08, 2024 | 158.27 | 158.87 | 155.28 | 156.41 | 1,516,296 | -1.78(-1.12%) |
Apr 05, 2024 | 155.80 | 158.33 | 155.41 | 158.19 | 1,643,503 | +2.39(+1.53%) |
Apr 04, 2024 | 159.65 | 160.70 | 155.54 | 155.80 | 1,773,307 | -1.69(-1.07%) |
Apr 03, 2024 | 154.18 | 157.84 | 153.99 | 157.49 | 1,650,261 | +2.17(+1.39%) |
Apr 02, 2024 | 156.56 | 157.13 | 153.97 | 155.32 | 2,430,789 | -6.22(-3.85%) |