Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 512,023 | -0.45(-0.30%) |
Apr 30, 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 790,932 | -1.04(-0.69%) |
Apr 29, 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 766,910 | -0.74(-0.49%) |
Apr 26, 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 1,275,556 | -1.75(-1.14%) |
Apr 25, 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 1,549,756 | -8.05(-5.00%) |
Apr 24, 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 1,035,020 | +0.20(+0.12%) |
Apr 23, 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 949,587 | +2.01(+1.27%) |
Apr 22, 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 622,551 | +0.84(+0.53%) |
Apr 19, 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 668,123 | -0.43(-0.27%) |
Apr 18, 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 616,014 | +0.29(+0.18%) |
Apr 17, 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 652,908 | +1.29(+0.82%) |
Apr 16, 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 491,521 | -0.83(-0.53%) |
Apr 15, 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 577,274 | -4.10(-2.54%) |
Apr 12, 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 739,798 | -1.41(-0.86%) |
Apr 11, 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 612,089 | -1.51(-0.92%) |
Apr 10, 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 565,292 | +0.90(+0.55%) |
Apr 09, 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 436,636 | -0.39(-0.24%) |
Apr 08, 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 421,971 | -0.25(-0.15%) |
Apr 05, 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 468,588 | +1.65(+1.01%) |
Apr 04, 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 529,257 | -1.18(-0.72%) |
Apr 03, 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 493,879 | -0.33(-0.20%) |
Apr 02, 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 534,973 | -0.03(-0.02%) |
Apr 01, 2024 | 162.89 | 164.96 | 161.58 | 164.28 | 362,812 | +0.27(+0.16%) |
Mar 28, 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 443,113 | -0.14(-0.09%) |
Mar 27, 2024 | 165.04 | 165.41 | 163.41 | 164.15 | 465,316 | +0.01(+0.01%) |
Mar 26, 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 526,097 | -0.15(-0.09%) |
Mar 25, 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 529,175 | -0.79(-0.48%) |
Mar 22, 2024 | 166.34 | 166.46 | 164.16 | 165.08 | 391,125 | -0.57(-0.34%) |
Mar 21, 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 520,200 | +0.12(+0.07%) |
Mar 20, 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 390,491 | +1.55(+0.95%) |
Mar 19, 2024 | 165.44 | 165.44 | 163.60 | 163.98 | 677,656 | -2.50(-1.50%) |
Mar 18, 2024 | 165.75 | 167.62 | 164.96 | 166.48 | 432,853 | +1.89(+1.15%) |
Mar 15, 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 988,922 | -1.69(-1.02%) |
Mar 14, 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 936,948 | +1.48(+0.90%) |
Mar 13, 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 590,938 | +0.24(+0.15%) |
Mar 12, 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 748,355 | +1.09(+0.67%) |
Mar 11, 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 1,130,248 | +3.47(+2.17%) |
Mar 08, 2024 | 158.55 | 160.08 | 157.62 | 160.00 | 670,730 | +1.59(+1.00%) |
Mar 07, 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 617,910 | +0.66(+0.42%) |
Mar 06, 2024 | 160.54 | 163.53 | 157.69 | 157.75 | 898,155 | -0.09(-0.06%) |
Mar 05, 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 679,901 | -1.16(-0.73%) |
Mar 04, 2024 | 157.83 | 159.69 | 157.13 | 159.00 | 732,486 | +0.95(+0.60%) |