Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 825,169 | +1.34(+0.93%) |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 734,118 | +1.54(+1.09%) |
May 01, 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 1,099,845 | -4.41(-3.01%) |
Apr 30, 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 705,894 | -0.88(-0.60%) |
Apr 29, 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 801,819 | -2.86(-1.91%) |
Apr 26, 2024 | 150.25 | 151.94 | 149.24 | 150.08 | 699,933 | -0.77(-0.51%) |
Apr 25, 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 1,029,307 | +2.31(+1.56%) |
Apr 24, 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 717,957 | +0.75(+0.51%) |
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 1,242,129 | -0.82(-0.55%) |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 1,074,453 | -1.68(-1.12%) |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 873,462 | -1.71(-1.13%) |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 897,103 | -0.10(-0.07%) |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 1,078,356 | +2.80(+1.88%) |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 1,426,852 | -3.51(-2.30%) |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 1,208,190 | -4.67(-2.97%) |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 1,541,373 | -5.52(-3.39%) |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 1,103,232 | +2.77(+1.73%) |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 1,379,398 | +0.65(+0.41%) |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 1,397,902 | -0.75(-0.47%) |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 1,412,513 | -2.44(-1.50%) |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 1,159,908 | -1.22(-0.74%) |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 1,759,708 | -0.75(-0.46%) |
Apr 03, 2024 | 170.02 | 170.34 | 164.19 | 164.74 | 1,566,864 | -6.39(-3.73%) |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 1,422,543 | -7.75(-4.33%) |
Apr 01, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 871,590 | -2.50(-1.38%) |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 628,621 | -2.48(-1.35%) |
Mar 27, 2024 | 179.61 | 185.47 | 178.79 | 183.86 | 1,135,594 | +5.81(+3.26%) |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 904,184 | +4.17(+2.40%) |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 1,639,177 | +2.89(+1.69%) |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 1,830,008 | -5.80(-3.28%) |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 3,864,742 | -32.18(-15.40%) |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 1,274,721 | +2.31(+1.12%) |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 833,152 | +0.76(+0.37%) |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 1,018,809 | +4.33(+2.15%) |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 944,782 | +0.02(+0.01%) |
Mar 14, 2024 | 208.06 | 208.76 | 198.53 | 201.55 | 760,052 | -4.95(-2.40%) |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 631,111 | -2.84(-1.36%) |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 499,779 | +5.76(+2.83%) |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 670,491 | -1.24(-0.61%) |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 528,733 | -2.14(-1.03%) |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 861,519 | -1.22(-0.59%) |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 924,381 | +3.26(+1.59%) |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 523,366 | +1.59(+0.78%) |
Mar 04, 2024 | 201.81 | 203.99 | 201.22 | 203.33 | 388,199 | +2.52(+1.25%) |