Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 153.26 | 153.26 | 151.50 | 152.50 | 160,100 | +0.52(+0.34%) |
May 01, 2024 | 152.35 | 154.70 | 150.31 | 151.98 | 216,566 | -0.93(-0.61%) |
Apr 30, 2024 | 150.64 | 155.07 | 149.40 | 152.91 | 402,854 | -2.47(-1.59%) |
Apr 29, 2024 | 155.59 | 157.33 | 154.06 | 155.38 | 299,095 | -0.25(-0.16%) |
Apr 26, 2024 | 153.42 | 157.72 | 153.42 | 155.63 | 220,305 | +2.18(+1.42%) |
Apr 25, 2024 | 151.85 | 153.72 | 149.13 | 153.45 | 175,963 | +0.27(+0.18%) |
Apr 24, 2024 | 151.32 | 154.36 | 151.32 | 153.18 | 206,051 | +0.98(+0.64%) |
Apr 23, 2024 | 149.82 | 152.60 | 149.82 | 152.20 | 168,877 | +3.18(+2.13%) |
Apr 22, 2024 | 148.55 | 150.08 | 147.23 | 149.02 | 187,513 | +1.08(+0.73%) |
Apr 19, 2024 | 147.44 | 149.56 | 146.59 | 147.94 | 187,870 | +0.46(+0.31%) |
Apr 18, 2024 | 150.18 | 150.55 | 147.46 | 147.48 | 187,687 | -1.54(-1.03%) |
Apr 17, 2024 | 151.86 | 152.25 | 148.85 | 149.02 | 322,836 | -1.47(-0.98%) |
Apr 16, 2024 | 148.45 | 151.21 | 148.06 | 150.49 | 216,725 | +1.10(+0.74%) |
Apr 15, 2024 | 152.00 | 152.48 | 148.68 | 149.39 | 372,501 | -0.62(-0.41%) |
Apr 12, 2024 | 149.29 | 150.33 | 149.19 | 150.01 | 298,666 | -0.40(-0.27%) |
Apr 11, 2024 | 148.89 | 150.60 | 147.08 | 150.41 | 315,668 | +0.27(+0.18%) |
Apr 10, 2024 | 150.93 | 151.77 | 149.66 | 150.14 | 280,154 | -4.28(-2.77%) |
Apr 09, 2024 | 153.50 | 154.91 | 152.93 | 154.42 | 106,696 | +1.52(+0.99%) |
Apr 08, 2024 | 154.42 | 155.46 | 152.83 | 152.90 | 93,723 | -0.47(-0.31%) |
Apr 05, 2024 | 152.68 | 154.11 | 152.08 | 153.37 | 140,001 | +0.96(+0.63%) |
Apr 04, 2024 | 156.67 | 157.34 | 152.04 | 152.41 | 180,601 | -3.03(-1.95%) |
Apr 03, 2024 | 154.89 | 156.76 | 154.85 | 155.44 | 167,941 | -0.35(-0.22%) |
Apr 02, 2024 | 158.81 | 159.86 | 155.46 | 155.79 | 180,418 | -4.93(-3.07%) |
Apr 01, 2024 | 161.73 | 161.79 | 159.76 | 160.72 | 146,777 | -1.27(-0.78%) |
Mar 28, 2024 | 162.83 | 163.22 | 161.96 | 161.99 | 190,904 | -0.11(-0.07%) |
Mar 27, 2024 | 159.47 | 162.44 | 159.20 | 162.10 | 144,107 | +4.06(+2.57%) |
Mar 26, 2024 | 158.96 | 159.62 | 157.97 | 158.04 | 136,514 | -0.10(-0.06%) |
Mar 25, 2024 | 159.23 | 159.83 | 157.62 | 158.14 | 114,588 | -0.32(-0.20%) |
Mar 22, 2024 | 160.02 | 160.85 | 158.12 | 158.46 | 123,303 | -1.86(-1.16%) |
Mar 21, 2024 | 158.05 | 161.59 | 158.05 | 160.32 | 135,626 | +2.73(+1.73%) |
Mar 20, 2024 | 153.31 | 157.97 | 152.49 | 157.59 | 181,058 | +4.50(+2.94%) |
Mar 19, 2024 | 152.80 | 155.72 | 152.30 | 153.09 | 170,013 | +0.13(+0.08%) |
Mar 18, 2024 | 153.66 | 155.97 | 152.60 | 152.96 | 336,832 | -0.34(-0.22%) |
Mar 15, 2024 | 151.15 | 153.84 | 151.15 | 153.30 | 334,041 | +1.57(+1.03%) |
Mar 14, 2024 | 153.45 | 153.70 | 150.61 | 151.73 | 143,240 | -2.52(-1.63%) |
Mar 13, 2024 | 153.55 | 155.46 | 153.55 | 154.25 | 148,849 | +0.52(+0.34%) |
Mar 12, 2024 | 153.03 | 153.85 | 151.62 | 153.73 | 126,401 | +1.43(+0.94%) |
Mar 11, 2024 | 151.82 | 152.64 | 150.72 | 152.30 | 148,655 | +0.07(+0.05%) |
Mar 08, 2024 | 153.31 | 156.59 | 152.08 | 152.23 | 165,147 | -0.51(-0.33%) |
Mar 07, 2024 | 153.29 | 154.91 | 152.09 | 152.74 | 183,205 | +0.23(+0.15%) |
Mar 06, 2024 | 155.00 | 155.00 | 151.37 | 152.51 | 170,337 | -0.64(-0.42%) |
Mar 05, 2024 | 152.08 | 154.93 | 151.95 | 153.15 | 224,187 | -0.06(-0.04%) |
Mar 04, 2024 | 154.20 | 155.75 | 152.88 | 153.21 | 255,418 | -1.43(-0.92%) |