Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 156.07 | 158.69 | 153.01 | 154.66 | 691,287 | -4.72(-2.96%) |
Apr 30, 2024 | 157.00 | 160.71 | 155.02 | 159.38 | 684,685 | +1.93(+1.23%) |
Apr 29, 2024 | 151.81 | 159.62 | 150.41 | 157.45 | 741,948 | +6.54(+4.33%) |
Apr 26, 2024 | 153.73 | 154.54 | 144.02 | 150.91 | 1,648,000 | -4.64(-2.98%) |
Apr 25, 2024 | 130.28 | 156.41 | 129.91 | 155.55 | 3,134,384 | +34.64(+28.65%) |
Apr 24, 2024 | 124.00 | 128.65 | 120.42 | 120.91 | 813,824 | -2.77(-2.24%) |
Apr 23, 2024 | 122.62 | 126.34 | 120.80 | 123.68 | 316,141 | +3.41(+2.84%) |
Apr 22, 2024 | 117.38 | 120.48 | 116.20 | 120.27 | 284,058 | +3.95(+3.40%) |
Apr 19, 2024 | 120.64 | 121.80 | 115.02 | 116.32 | 338,965 | -5.76(-4.72%) |
Apr 18, 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 297,006 | +1.99(+1.66%) |
Apr 17, 2024 | 121.89 | 124.45 | 119.30 | 120.09 | 325,660 | -1.30(-1.07%) |
Apr 16, 2024 | 119.11 | 121.81 | 118.50 | 121.39 | 177,619 | +2.89(+2.44%) |
Apr 15, 2024 | 119.82 | 121.42 | 117.92 | 118.50 | 226,803 | -1.48(-1.23%) |
Apr 12, 2024 | 123.21 | 123.21 | 119.17 | 119.98 | 146,193 | -4.86(-3.89%) |
Apr 11, 2024 | 123.94 | 125.22 | 122.03 | 124.84 | 131,463 | +1.68(+1.36%) |
Apr 10, 2024 | 120.23 | 124.12 | 119.81 | 123.16 | 297,233 | -2.08(-1.66%) |
Apr 09, 2024 | 126.27 | 127.52 | 124.45 | 125.24 | 195,441 | +0.64(+0.51%) |
Apr 08, 2024 | 123.23 | 126.53 | 122.51 | 124.60 | 154,141 | +3.02(+2.48%) |
Apr 05, 2024 | 118.33 | 122.01 | 117.55 | 121.58 | 142,025 | +3.99(+3.39%) |
Apr 04, 2024 | 124.81 | 125.00 | 116.86 | 117.59 | 222,407 | -5.49(-4.46%) |
Apr 03, 2024 | 121.96 | 124.85 | 121.88 | 123.08 | 180,990 | -0.26(-0.21%) |
Apr 02, 2024 | 126.00 | 126.00 | 122.60 | 123.34 | 245,467 | -5.22(-4.06%) |
Apr 01, 2024 | 128.35 | 130.00 | 127.01 | 128.56 | 276,740 | +0.15(+0.12%) |
Mar 28, 2024 | 126.77 | 130.49 | 126.43 | 128.41 | 202,100 | +0.99(+0.78%) |
Mar 27, 2024 | 127.52 | 128.90 | 126.14 | 127.42 | 231,120 | +0.83(+0.66%) |
Mar 26, 2024 | 128.88 | 129.37 | 125.66 | 126.59 | 234,233 | -1.40(-1.09%) |
Mar 25, 2024 | 126.45 | 129.47 | 126.22 | 127.99 | 353,037 | +0.64(+0.50%) |
Mar 22, 2024 | 125.99 | 128.19 | 125.00 | 127.35 | 154,319 | +1.32(+1.05%) |
Mar 21, 2024 | 126.46 | 127.95 | 124.15 | 126.03 | 300,049 | +2.45(+1.98%) |
Mar 20, 2024 | 120.66 | 124.41 | 118.50 | 123.58 | 252,797 | +3.31(+2.75%) |
Mar 19, 2024 | 120.16 | 122.10 | 117.50 | 120.27 | 308,210 | -2.26(-1.84%) |
Mar 18, 2024 | 123.78 | 125.81 | 121.61 | 122.53 | 329,039 | -0.37(-0.30%) |
Mar 15, 2024 | 121.61 | 123.90 | 120.01 | 122.90 | 534,354 | -1.69(-1.36%) |
Mar 14, 2024 | 120.76 | 132.00 | 120.50 | 124.59 | 978,036 | +11.11(+9.79%) |
Mar 13, 2024 | 114.23 | 116.12 | 111.94 | 113.48 | 190,493 | -3.44(-2.94%) |
Mar 12, 2024 | 116.43 | 119.41 | 113.32 | 116.92 | 534,567 | +0.26(+0.22%) |
Mar 11, 2024 | 114.48 | 116.83 | 113.01 | 116.66 | 293,985 | +0.66(+0.57%) |
Mar 08, 2024 | 116.54 | 117.36 | 115.01 | 116.00 | 288,508 | +0.89(+0.77%) |
Mar 07, 2024 | 114.58 | 116.51 | 113.71 | 115.11 | 448,282 | +2.53(+2.25%) |
Mar 06, 2024 | 113.15 | 116.27 | 111.41 | 112.58 | 285,272 | +1.04(+0.93%) |
Mar 05, 2024 | 110.10 | 112.81 | 108.31 | 111.54 | 258,689 | +0.26(+0.23%) |
Mar 04, 2024 | 113.21 | 114.16 | 110.08 | 111.28 | 320,587 | -1.37(-1.22%) |