Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 202,249 | +0.83(+0.56%) |
May 03, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 143,441 | +1.12(+0.76%) |
May 02, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 271,257 | +1.05(+0.72%) |
May 01, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 168,450 | +1.67(+1.15%) |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 91,766 | -0.84(-0.58%) |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 129,338 | +2.15(+1.50%) |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 161,251 | -1.65(-1.14%) |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 130,412 | +0.49(+0.34%) |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 120,422 | +0.92(+0.64%) |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 136,348 | +0.68(+0.48%) |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 111,788 | +1.47(+1.04%) |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 132,343 | +2.10(+1.51%) |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 136,286 | +0.68(+0.49%) |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 114,911 | +2.80(+2.06%) |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 130,478 | -1.90(-1.38%) |
Apr 15, 2024 | 140.13 | 140.75 | 137.44 | 137.94 | 153,700 | -1.28(-0.92%) |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 136,694 | -1.07(-0.76%) |
Apr 11, 2024 | 141.33 | 141.51 | 139.38 | 140.29 | 91,375 | -0.24(-0.17%) |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 178,170 | -2.62(-1.83%) |
Apr 09, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 248,774 | +0.59(+0.41%) |
Apr 08, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 157,449 | +0.86(+0.61%) |
Apr 05, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 234,993 | +0.61(+0.43%) |
Apr 04, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 165,921 | -0.37(-0.26%) |
Apr 03, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 166,854 | -0.47(-0.33%) |
Apr 02, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 174,579 | +0.15(+0.11%) |
Apr 01, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 466,807 | -0.80(-0.56%) |
Mar 28, 2024 | 141.42 | 142.78 | 142.71 | 142.58 | 373,697 | +1.16(+0.82%) |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 232,624 | +3.68(+2.67%) |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 198,219 | -1.68(-1.20%) |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 113,248 | +0.76(+0.55%) |
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 87,073 | -0.92(-0.66%) |
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 157,371 | -0.12(-0.09%) |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 125,757 | +0.39(+0.28%) |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 165,784 | +1.29(+0.93%) |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 122,395 | +0.40(+0.29%) |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 103,223 | +0.05(+0.04%) |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 101,058 | -1.01(-0.73%) |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 178,286 | +0.86(+0.62%) |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 158,572 | -1.23(-0.89%) |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 334,488 | +0.66(+0.48%) |
Mar 08, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 269,098 | +0.30(+0.22%) |
Mar 07, 2024 | 138.16 | 138.51 | 137.81 | 137.99 | 151,786 | +0.97(+0.71%) |
Mar 06, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 155,967 | +1.31(+0.97%) |
Mar 05, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 279,604 | -0.28(-0.21%) |
Mar 04, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 200,652 | +2.23(+1.67%) |