Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 152.16 | 160.16 | 152.16 | 159.67 | 411,585 | +6.55(+4.28%) |
Apr 30, 2024 | 156.76 | 158.60 | 152.94 | 153.12 | 221,401 | -4.87(-3.08%) |
Apr 29, 2024 | 159.07 | 161.31 | 157.15 | 157.99 | 196,297 | +1.11(+0.71%) |
Apr 26, 2024 | 156.28 | 158.93 | 153.79 | 156.88 | 165,898 | +1.20(+0.77%) |
Apr 25, 2024 | 155.61 | 157.71 | 153.44 | 155.68 | 242,424 | -3.37(-2.12%) |
Apr 24, 2024 | 163.18 | 165.78 | 157.86 | 159.05 | 237,974 | -2.99(-1.85%) |
Apr 23, 2024 | 157.92 | 164.73 | 157.92 | 162.04 | 223,159 | +4.79(+3.05%) |
Apr 22, 2024 | 158.32 | 160.69 | 156.52 | 157.25 | 341,806 | -1.28(-0.81%) |
Apr 19, 2024 | 162.69 | 164.53 | 155.91 | 158.53 | 341,399 | -5.44(-3.32%) |
Apr 18, 2024 | 167.97 | 171.46 | 163.45 | 163.97 | 281,100 | -5.67(-3.34%) |
Apr 17, 2024 | 171.14 | 172.31 | 168.59 | 169.64 | 148,517 | -0.45(-0.26%) |
Apr 16, 2024 | 170.90 | 172.44 | 168.48 | 170.09 | 200,430 | +0.34(+0.20%) |
Apr 15, 2024 | 173.89 | 174.79 | 169.12 | 169.75 | 288,042 | -3.87(-2.23%) |
Apr 12, 2024 | 179.08 | 179.09 | 171.57 | 173.62 | 263,079 | -6.32(-3.51%) |
Apr 11, 2024 | 176.63 | 180.57 | 174.77 | 179.94 | 197,006 | +4.24(+2.41%) |
Apr 10, 2024 | 175.75 | 178.24 | 174.07 | 175.70 | 244,999 | -4.07(-2.26%) |
Apr 09, 2024 | 179.50 | 182.08 | 178.36 | 179.77 | 254,775 | -0.65(-0.36%) |
Apr 08, 2024 | 180.19 | 182.18 | 176.57 | 180.42 | 336,544 | +0.40(+0.22%) |
Apr 05, 2024 | 178.17 | 182.51 | 175.60 | 180.02 | 229,473 | +1.54(+0.86%) |
Apr 04, 2024 | 178.30 | 182.37 | 175.81 | 178.48 | 301,266 | +0.61(+0.34%) |
Apr 03, 2024 | 174.96 | 181.50 | 174.19 | 177.87 | 231,338 | +0.96(+0.54%) |
Apr 02, 2024 | 172.90 | 177.50 | 171.12 | 176.91 | 192,980 | +0.84(+0.48%) |
Apr 01, 2024 | 177.15 | 181.60 | 175.08 | 176.07 | 365,529 | -1.86(-1.05%) |
Mar 28, 2024 | 176.49 | 180.24 | 175.92 | 177.93 | 392,925 | +0.73(+0.41%) |
Mar 27, 2024 | 174.89 | 180.17 | 173.09 | 177.20 | 349,198 | +3.03(+1.74%) |
Mar 26, 2024 | 170.40 | 177.09 | 169.66 | 174.17 | 259,446 | +4.71(+2.78%) |
Mar 25, 2024 | 167.81 | 171.90 | 166.11 | 169.46 | 268,136 | +2.17(+1.30%) |
Mar 22, 2024 | 171.10 | 171.10 | 167.29 | 167.29 | 207,402 | -2.51(-1.48%) |
Mar 21, 2024 | 172.34 | 176.20 | 169.25 | 169.80 | 255,921 | -1.53(-0.89%) |
Mar 20, 2024 | 166.32 | 171.93 | 163.75 | 171.33 | 219,832 | +4.33(+2.59%) |
Mar 19, 2024 | 169.02 | 173.34 | 166.55 | 167.00 | 288,592 | -1.53(-0.91%) |
Mar 18, 2024 | 171.61 | 172.32 | 165.56 | 168.53 | 387,455 | -4.45(-2.57%) |
Mar 15, 2024 | 170.81 | 174.85 | 169.94 | 172.98 | 1,025,879 | +1.14(+0.66%) |
Mar 14, 2024 | 179.03 | 179.03 | 168.96 | 171.84 | 531,577 | -7.51(-4.19%) |
Mar 13, 2024 | 179.31 | 181.42 | 175.53 | 179.35 | 464,865 | +0.40(+0.22%) |
Mar 12, 2024 | 169.19 | 180.90 | 168.50 | 178.95 | 563,647 | +8.56(+5.02%) |
Mar 11, 2024 | 172.05 | 174.83 | 167.56 | 170.39 | 637,420 | -1.45(-0.84%) |
Mar 08, 2024 | 172.29 | 175.51 | 166.47 | 171.84 | 552,792 | +2.36(+1.39%) |
Mar 07, 2024 | 175.30 | 176.06 | 168.75 | 169.48 | 254,442 | -4.88(-2.80%) |
Mar 06, 2024 | 172.12 | 177.46 | 170.75 | 174.36 | 418,855 | +3.52(+2.06%) |
Mar 05, 2024 | 169.74 | 189.97 | 166.05 | 170.84 | 1,048,148 | +10.89(+6.81%) |
Mar 04, 2024 | 170.27 | 170.27 | 159.29 | 159.95 | 334,672 | -7.87(-4.69%) |