Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 148.98 | 150.10 | 148.89 | 149.85 | 6,545,974 | +0.90(+0.60%) |
May 08, 2024 | 149.12 | 149.73 | 148.70 | 148.95 | 7,735,122 | +0.23(+0.15%) |
May 07, 2024 | 149.38 | 149.73 | 148.45 | 148.72 | 7,333,805 | +0.14(+0.09%) |
May 06, 2024 | 149.87 | 150.05 | 147.91 | 148.58 | 5,043,124 | -0.69(-0.46%) |
May 03, 2024 | 149.89 | 149.89 | 147.82 | 149.27 | 6,532,756 | -0.65(-0.43%) |
May 02, 2024 | 152.04 | 152.33 | 149.14 | 149.92 | 8,581,518 | -1.26(-0.83%) |
May 01, 2024 | 148.74 | 151.85 | 147.62 | 151.18 | 14,472,035 | +6.59(+4.56%) |
Apr 30, 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 8,815,379 | -2.23(-1.52%) |
Apr 29, 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 6,461,593 | +0.68(+0.47%) |
Apr 26, 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 6,183,024 | -0.68(-0.46%) |
Apr 25, 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 7,641,455 | -1.71(-1.15%) |
Apr 24, 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 9,755,130 | -1.03(-0.69%) |
Apr 23, 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 10,110,408 | +0.44(+0.30%) |
Apr 22, 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 10,118,218 | +1.21(+0.82%) |
Apr 19, 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 9,750,751 | +2.17(+1.49%) |
Apr 18, 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 9,887,447 | +0.97(+0.67%) |
Apr 17, 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 9,377,701 | +0.32(+0.22%) |
Apr 16, 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 12,773,585 | -3.14(-2.13%) |
Apr 15, 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 8,499,195 | +0.07(+0.05%) |
Apr 12, 2024 | 148.06 | 149.06 | 147.15 | 147.52 | 7,100,192 | -1.27(-0.85%) |
Apr 11, 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 8,373,469 | -1.41(-0.94%) |
Apr 10, 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 6,808,983 | -2.09(-1.37%) |
Apr 09, 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 6,135,505 | +0.70(+0.46%) |
Apr 08, 2024 | 151.99 | 153.03 | 151.56 | 151.59 | 5,935,337 | -0.80(-0.52%) |
Apr 05, 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 6,783,056 | -0.11(-0.07%) |
Apr 04, 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 6,947,275 | -1.76(-1.14%) |
Apr 03, 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 8,097,826 | -3.47(-2.20%) |
Apr 02, 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 6,102,410 | -0.05(-0.03%) |