Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 159.43 | 160.43 | 154.65 | 157.06 | 1,390,777 | -3.72(-2.31%) |
Apr 30, 2024 | 159.06 | 161.58 | 158.40 | 160.78 | 916,376 | +1.57(+0.99%) |
Apr 29, 2024 | 159.11 | 160.52 | 157.79 | 159.21 | 1,376,737 | +1.75(+1.11%) |
Apr 26, 2024 | 155.94 | 158.45 | 155.90 | 157.46 | 892,863 | +0.59(+0.38%) |
Apr 25, 2024 | 155.87 | 159.31 | 154.34 | 156.87 | 839,334 | +0.11(+0.07%) |
Apr 24, 2024 | 157.51 | 158.54 | 156.62 | 156.76 | 723,022 | -0.11(-0.07%) |
Apr 23, 2024 | 154.31 | 157.05 | 154.14 | 156.87 | 821,313 | +3.81(+2.49%) |
Apr 22, 2024 | 151.51 | 153.43 | 151.04 | 153.06 | 1,008,971 | +2.33(+1.55%) |
Apr 19, 2024 | 149.96 | 151.63 | 149.29 | 150.73 | 656,900 | +0.27(+0.18%) |
Apr 18, 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 796,282 | +1.07(+0.72%) |
Apr 17, 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 819,546 | -1.43(-0.95%) |
Apr 16, 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 658,000 | +2.10(+1.41%) |
Apr 15, 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 691,495 | +0.09(+0.06%) |
Apr 12, 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 641,505 | -0.34(-0.23%) |
Apr 11, 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 477,351 | -0.44(-0.29%) |
Apr 10, 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 827,076 | +0.15(+0.10%) |
Apr 09, 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 611,859 | -0.93(-0.62%) |
Apr 08, 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 583,516 | +0.20(+0.13%) |
Apr 05, 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 822,745 | +1.72(+1.16%) |
Apr 04, 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 839,068 | -4.44(-2.91%) |
Apr 03, 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 548,899 | +0.44(+0.29%) |
Apr 02, 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 667,015 | -2.89(-1.86%) |
Apr 01, 2024 | 154.57 | 155.24 | 153.25 | 155.16 | 656,323 | +0.69(+0.45%) |
Mar 28, 2024 | 154.27 | 154.85 | 153.50 | 154.47 | 512,529 | +0.20(+0.13%) |
Mar 27, 2024 | 152.86 | 154.36 | 152.20 | 154.27 | 536,118 | +2.05(+1.35%) |
Mar 26, 2024 | 152.35 | 153.35 | 151.91 | 152.22 | 566,401 | +0.33(+0.22%) |
Mar 25, 2024 | 152.22 | 153.09 | 151.61 | 151.89 | 597,376 | -0.80(-0.52%) |
Mar 22, 2024 | 154.15 | 154.15 | 152.25 | 152.69 | 508,547 | -0.79(-0.51%) |
Mar 21, 2024 | 153.23 | 156.23 | 152.14 | 153.48 | 810,041 | -1.01(-0.65%) |
Mar 20, 2024 | 154.25 | 155.20 | 153.44 | 154.49 | 455,653 | +0.82(+0.53%) |
Mar 19, 2024 | 152.32 | 153.96 | 151.72 | 153.67 | 576,172 | +1.67(+1.10%) |
Mar 18, 2024 | 152.26 | 153.51 | 151.54 | 152.00 | 545,560 | -0.26(-0.17%) |
Mar 15, 2024 | 152.38 | 153.70 | 151.64 | 152.26 | 927,124 | -0.67(-0.44%) |
Mar 14, 2024 | 154.19 | 154.56 | 151.87 | 152.93 | 750,851 | -1.67(-1.08%) |
Mar 13, 2024 | 152.66 | 157.12 | 152.63 | 154.60 | 1,419,452 | +3.92(+2.60%) |
Mar 12, 2024 | 148.15 | 150.90 | 148.15 | 150.68 | 859,028 | +3.04(+2.06%) |
Mar 11, 2024 | 147.74 | 148.14 | 146.40 | 147.64 | 606,039 | -0.11(-0.07%) |
Mar 08, 2024 | 149.99 | 150.49 | 146.91 | 147.75 | 619,460 | -1.92(-1.28%) |
Mar 07, 2024 | 150.98 | 151.03 | 149.10 | 149.67 | 618,392 | -1.12(-0.75%) |
Mar 06, 2024 | 150.95 | 151.83 | 150.04 | 150.80 | 549,743 | -0.13(-0.09%) |
Mar 05, 2024 | 149.12 | 151.45 | 148.81 | 150.93 | 494,933 | +1.90(+1.28%) |
Mar 04, 2024 | 149.29 | 151.32 | 148.53 | 149.02 | 570,226 | +0.04(+0.03%) |