Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 140.32 | 143.16 | 140.01 | 141.83 | 660,906 | +1.84(+1.31%) |
May 06, 2024 | 140.94 | 141.90 | 139.51 | 139.99 | 295,612 | -0.09(-0.06%) |
May 03, 2024 | 140.86 | 142.65 | 138.67 | 140.08 | 544,964 | +1.21(+0.87%) |
May 02, 2024 | 139.20 | 139.87 | 136.79 | 138.87 | 303,895 | +1.36(+0.99%) |
May 01, 2024 | 138.59 | 140.44 | 137.44 | 137.51 | 436,398 | -1.46(-1.05%) |
Apr 30, 2024 | 141.12 | 141.12 | 138.66 | 138.97 | 423,623 | -3.18(-2.24%) |
Apr 29, 2024 | 142.09 | 142.66 | 140.70 | 142.15 | 354,484 | +0.90(+0.64%) |
Apr 26, 2024 | 141.42 | 142.88 | 140.82 | 141.25 | 167,549 | -0.28(-0.20%) |
Apr 25, 2024 | 142.70 | 143.31 | 140.32 | 141.53 | 357,438 | -3.16(-2.18%) |
Apr 24, 2024 | 144.62 | 145.75 | 143.50 | 144.69 | 235,923 | -0.67(-0.46%) |
Apr 23, 2024 | 142.45 | 146.46 | 142.35 | 145.36 | 258,726 | +3.43(+2.42%) |
Apr 22, 2024 | 143.41 | 144.16 | 141.86 | 141.93 | 276,429 | -0.67(-0.47%) |
Apr 19, 2024 | 141.46 | 143.28 | 140.93 | 142.60 | 290,269 | +1.59(+1.13%) |
Apr 18, 2024 | 142.55 | 143.20 | 140.54 | 141.01 | 205,745 | -0.26(-0.18%) |
Apr 17, 2024 | 144.09 | 144.09 | 140.82 | 141.27 | 211,688 | -1.65(-1.15%) |
Apr 16, 2024 | 142.50 | 143.55 | 141.00 | 142.92 | 231,465 | -0.40(-0.28%) |
Apr 15, 2024 | 146.83 | 147.64 | 142.81 | 143.32 | 278,616 | -2.10(-1.44%) |
Apr 12, 2024 | 146.06 | 146.75 | 144.91 | 145.42 | 275,477 | -2.24(-1.52%) |
Apr 11, 2024 | 148.49 | 149.25 | 147.21 | 147.66 | 301,021 | +0.27(+0.18%) |
Apr 10, 2024 | 149.38 | 150.01 | 147.01 | 147.39 | 275,227 | -5.75(-3.75%) |
Apr 09, 2024 | 152.45 | 153.26 | 150.34 | 153.14 | 221,880 | +1.50(+0.99%) |
Apr 08, 2024 | 151.54 | 152.26 | 150.50 | 151.64 | 170,055 | +0.91(+0.60%) |
Apr 05, 2024 | 150.85 | 152.31 | 150.56 | 150.73 | 253,322 | -0.04(-0.03%) |
Apr 04, 2024 | 156.59 | 157.43 | 150.56 | 150.77 | 456,546 | -4.20(-2.71%) |
Apr 03, 2024 | 154.19 | 156.44 | 153.19 | 154.97 | 344,427 | -0.12(-0.08%) |
Apr 02, 2024 | 157.02 | 157.02 | 154.10 | 155.09 | 432,799 | -3.44(-2.17%) |