Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 141.88 | 142.06 | 141.06 | 141.78 | 141,050 | +1.70(+1.21%) |
May 02, 2024 | 139.76 | 140.33 | 138.90 | 140.08 | 135,608 | +1.48(+1.07%) |
May 01, 2024 | 138.83 | 140.55 | 138.58 | 138.60 | 45,291 | -0.57(-0.41%) |
Apr 30, 2024 | 140.70 | 141.05 | 139.04 | 139.17 | 186,468 | -2.06(-1.46%) |
Apr 29, 2024 | 141.26 | 141.39 | 140.73 | 141.23 | 129,393 | +0.43(+0.31%) |
Apr 26, 2024 | 140.28 | 141.02 | 140.28 | 140.80 | 76,600 | +1.35(+0.97%) |
Apr 25, 2024 | 138.31 | 139.68 | 137.75 | 139.45 | 355,032 | -0.50(-0.36%) |
Apr 24, 2024 | 140.33 | 140.51 | 139.41 | 139.95 | 383,793 | -0.11(-0.08%) |
Apr 23, 2024 | 139.10 | 140.33 | 139.01 | 140.06 | 447,841 | +1.55(+1.12%) |
Apr 22, 2024 | 138.07 | 139.25 | 137.58 | 138.51 | 245,525 | +1.20(+0.87%) |
Apr 19, 2024 | 138.04 | 138.42 | 136.93 | 137.31 | 128,907 | -0.80(-0.58%) |
Apr 18, 2024 | 138.78 | 139.28 | 137.85 | 138.11 | 199,435 | -0.41(-0.30%) |
Apr 17, 2024 | 139.73 | 139.73 | 138.03 | 138.52 | 194,722 | -0.46(-0.33%) |
Apr 16, 2024 | 139.23 | 139.65 | 138.64 | 138.98 | 174,537 | -0.57(-0.41%) |
Apr 15, 2024 | 142.25 | 142.34 | 139.38 | 139.55 | 149,423 | -1.44(-1.02%) |
Apr 12, 2024 | 142.00 | 142.49 | 140.68 | 140.99 | 254,876 | -2.23(-1.56%) |
Apr 11, 2024 | 142.75 | 143.47 | 141.63 | 143.22 | 164,957 | +0.98(+0.69%) |
Apr 10, 2024 | 142.21 | 142.85 | 141.81 | 142.24 | 161,262 | -1.59(-1.11%) |
Apr 09, 2024 | 144.30 | 144.41 | 142.78 | 143.83 | 143,663 | +0.11(+0.08%) |
Apr 08, 2024 | 144.00 | 144.08 | 143.62 | 143.72 | 167,112 | +0.16(+0.11%) |
Apr 05, 2024 | 142.47 | 144.00 | 142.40 | 143.56 | 159,247 | +1.26(+0.89%) |
Apr 04, 2024 | 145.00 | 145.19 | 142.28 | 142.30 | 96,525 | -1.63(-1.13%) |
Apr 03, 2024 | 143.33 | 144.24 | 143.33 | 143.93 | 133,814 | +0.43(+0.30%) |
Apr 02, 2024 | 143.43 | 143.54 | 142.90 | 143.50 | 259,899 | -1.00(-0.69%) |
Apr 01, 2024 | 144.80 | 145.11 | 144.15 | 144.50 | 130,263 | -0.41(-0.28%) |
Mar 28, 2024 | 144.91 | 145.15 | 144.66 | 144.91 | 111,432 | +0.00(+0.00%) |
Mar 27, 2024 | 144.48 | 144.92 | 144.05 | 144.91 | 1,203,083 | +1.10(+0.76%) |
Mar 26, 2024 | 144.36 | 144.51 | 143.76 | 143.81 | 217,395 | -0.19(-0.13%) |
Mar 25, 2024 | 143.96 | 144.30 | 143.96 | 144.00 | 120,074 | -0.40(-0.28%) |
Mar 22, 2024 | 144.64 | 144.68 | 144.22 | 144.40 | 66,572 | -0.27(-0.19%) |
Mar 21, 2024 | 144.95 | 145.10 | 144.61 | 144.67 | 173,985 | +0.46(+0.32%) |
Mar 20, 2024 | 142.89 | 144.32 | 142.69 | 144.21 | 92,486 | +1.34(+0.94%) |
Mar 19, 2024 | 142.05 | 142.91 | 141.74 | 142.87 | 134,330 | +0.70(+0.49%) |
Mar 18, 2024 | 142.65 | 142.85 | 142.12 | 142.17 | 503,264 | +0.43(+0.30%) |
Mar 15, 2024 | 141.83 | 142.21 | 141.34 | 141.74 | 110,457 | -0.66(-0.46%) |
Mar 14, 2024 | 143.14 | 143.28 | 141.69 | 142.40 | 132,374 | -0.63(-0.44%) |
Mar 13, 2024 | 143.20 | 143.36 | 142.69 | 143.03 | 75,147 | -0.13(-0.09%) |
Mar 12, 2024 | 142.27 | 143.20 | 141.54 | 143.16 | 277,746 | +1.49(+1.05%) |
Mar 11, 2024 | 141.57 | 141.80 | 140.98 | 141.67 | 200,709 | -0.41(-0.29%) |
Mar 08, 2024 | 142.99 | 143.61 | 141.82 | 142.08 | 178,839 | -0.76(-0.53%) |
Mar 07, 2024 | 142.19 | 143.03 | 142.04 | 142.84 | 71,524 | +1.52(+1.08%) |
Mar 06, 2024 | 141.46 | 141.85 | 140.93 | 141.32 | 139,041 | +1.05(+0.75%) |
Mar 05, 2024 | 140.99 | 141.19 | 139.72 | 140.27 | 223,583 | -1.10(-0.78%) |
Mar 04, 2024 | 141.33 | 141.84 | 141.24 | 141.37 | 268,414 | -0.17(-0.12%) |