Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 152.00 | 154.07 | 151.42 | 153.32 | 106,372 | +2.92(+1.94%) |
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 102,016 | +4.12(+2.82%) |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 118,608 | +2.46(+1.71%) |
May 01, 2024 | 141.66 | 145.66 | 141.09 | 143.82 | 142,105 | +2.44(+1.73%) |
Apr 30, 2024 | 137.98 | 141.42 | 137.69 | 141.38 | 166,356 | +2.15(+1.54%) |
Apr 29, 2024 | 139.86 | 140.50 | 138.64 | 139.23 | 93,235 | -0.03(-0.02%) |
Apr 26, 2024 | 138.70 | 139.92 | 138.52 | 139.26 | 58,508 | +0.76(+0.55%) |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 111,231 | -2.14(-1.52%) |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 119,526 | -4.43(-3.05%) |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 70,624 | +1.35(+0.94%) |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 64,336 | +0.24(+0.17%) |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 94,637 | +0.36(+0.25%) |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 124,973 | -0.68(-0.47%) |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 62,573 | -1.82(-1.25%) |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 64,914 | -1.14(-0.78%) |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 77,674 | -1.14(-0.77%) |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 77,443 | -1.40(-0.94%) |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 76,234 | +0.31(+0.21%) |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 95,969 | -4.57(-2.98%) |
Apr 09, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 62,118 | +0.77(+0.50%) |
Apr 08, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 52,246 | +2.55(+1.70%) |
Apr 05, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 86,101 | -0.63(-0.42%) |
Apr 04, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 70,622 | -1.72(-1.13%) |
Apr 03, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 91,048 | +1.84(+1.22%) |
Apr 02, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 134,243 | -1.37(-0.90%) |
Apr 01, 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 69,289 | -2.83(-1.83%) |
Mar 28, 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 95,985 | +0.49(+0.32%) |
Mar 27, 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 117,311 | +1.02(+0.66%) |
Mar 26, 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 66,205 | -0.19(-0.12%) |
Mar 25, 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 57,960 | -1.92(-1.23%) |
Mar 22, 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 61,941 | -1.38(-0.88%) |
Mar 21, 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 109,214 | +0.02(+0.01%) |
Mar 20, 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 92,779 | +0.12(+0.08%) |
Mar 19, 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 88,858 | +0.92(+0.59%) |
Mar 18, 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 104,658 | -0.52(-0.33%) |
Mar 15, 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 363,029 | +2.40(+1.56%) |
Mar 14, 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 92,158 | -1.28(-0.82%) |
Mar 13, 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 109,134 | -0.31(-0.20%) |
Mar 12, 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 86,852 | -0.46(-0.29%) |
Mar 11, 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 66,285 | -0.38(-0.24%) |
Mar 08, 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 75,926 | -0.57(-0.36%) |
Mar 07, 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 85,660 | -0.06(-0.04%) |
Mar 06, 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 78,400 | +2.55(+1.65%) |
Mar 05, 2024 | 155.91 | 157.59 | 154.14 | 154.50 | 68,674 | -2.49(-1.59%) |
Mar 04, 2024 | 156.77 | 157.59 | 156.31 | 156.99 | 61,089 | +0.06(+0.04%) |