Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 135.01 | 136.18 | 130.47 | 132.94 | 3,791,990 | -2.00(-1.48%) |
May 02, 2024 | 130.58 | 134.97 | 129.65 | 134.94 | 4,842,362 | +7.57(+5.94%) |
May 01, 2024 | 140.41 | 141.00 | 124.03 | 127.37 | 11,759,139 | -19.34(-13.18%) |
Apr 30, 2024 | 146.25 | 148.71 | 145.44 | 146.71 | 3,763,770 | -0.08(-0.05%) |
Apr 29, 2024 | 148.22 | 149.06 | 145.66 | 146.79 | 2,178,627 | -0.66(-0.45%) |
Apr 26, 2024 | 145.76 | 147.71 | 143.71 | 147.45 | 2,435,851 | +2.46(+1.70%) |
Apr 25, 2024 | 147.00 | 147.82 | 143.36 | 144.99 | 2,969,490 | -2.37(-1.61%) |
Apr 24, 2024 | 147.26 | 148.45 | 145.42 | 147.36 | 1,840,545 | -1.62(-1.09%) |
Apr 23, 2024 | 147.00 | 149.91 | 146.40 | 148.98 | 1,881,941 | +1.56(+1.06%) |
Apr 22, 2024 | 145.37 | 147.80 | 143.31 | 147.42 | 1,777,412 | +3.01(+2.08%) |
Apr 19, 2024 | 144.00 | 145.17 | 143.77 | 144.41 | 2,324,675 | -0.40(-0.28%) |
Apr 18, 2024 | 139.33 | 146.63 | 138.18 | 144.81 | 3,921,127 | +6.77(+4.90%) |
Apr 17, 2024 | 139.09 | 139.65 | 137.38 | 138.04 | 2,200,942 | +1.11(+0.81%) |
Apr 16, 2024 | 136.37 | 137.99 | 134.76 | 136.93 | 2,178,577 | -0.31(-0.23%) |
Apr 15, 2024 | 140.64 | 141.77 | 136.37 | 137.24 | 1,778,037 | -1.56(-1.12%) |
Apr 12, 2024 | 143.27 | 144.12 | 138.12 | 138.80 | 2,167,031 | -6.63(-4.56%) |
Apr 11, 2024 | 145.99 | 146.04 | 142.71 | 145.43 | 1,370,029 | +0.56(+0.39%) |
Apr 10, 2024 | 143.78 | 145.78 | 143.24 | 144.87 | 1,675,786 | -3.68(-2.48%) |
Apr 09, 2024 | 146.26 | 148.64 | 145.88 | 148.55 | 1,349,207 | +3.12(+2.15%) |
Apr 08, 2024 | 144.76 | 147.60 | 144.76 | 145.43 | 1,680,216 | +1.00(+0.69%) |
Apr 05, 2024 | 144.55 | 146.68 | 143.94 | 144.43 | 1,442,473 | +0.12(+0.08%) |
Apr 04, 2024 | 148.00 | 150.04 | 144.25 | 144.31 | 2,064,126 | -2.17(-1.48%) |
Apr 03, 2024 | 151.26 | 152.04 | 145.33 | 146.48 | 3,394,913 | -6.29(-4.12%) |
Apr 02, 2024 | 154.29 | 155.73 | 150.38 | 152.77 | 2,470,827 | +0.74(+0.49%) |