Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 152.40 | 152.62 | 147.90 | 152.31 | 47,037 | -3.09(-1.99%) |
May 03, 2024 | 153.00 | 161.52 | 153.00 | 155.40 | 38,640 | +1.63(+1.06%) |
May 02, 2024 | 154.71 | 157.24 | 152.27 | 153.77 | 25,957 | -5.27(-3.31%) |
May 01, 2024 | 153.11 | 161.14 | 149.88 | 159.04 | 57,181 | +7.96(+5.27%) |
Apr 30, 2024 | 139.18 | 151.08 | 139.18 | 151.08 | 55,402 | +15.36(+11.32%) |
Apr 29, 2024 | 139.23 | 139.23 | 134.56 | 135.72 | 20,026 | -2.74(-1.98%) |
Apr 26, 2024 | 139.36 | 142.12 | 136.96 | 138.46 | 24,784 | +3.81(+2.83%) |
Apr 25, 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 15,874 | -1.35(-0.99%) |
Apr 24, 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 13,090 | -0.53(-0.39%) |
Apr 23, 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 25,358 | -1.81(-1.31%) |
Apr 22, 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 67,519 | -4.37(-3.06%) |
Apr 19, 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 46,927 | -4.73(-3.21%) |
Apr 18, 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 42,044 | +4.26(+2.98%) |
Apr 17, 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 37,102 | +1.54(+1.09%) |
Apr 16, 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 68,125 | +4.16(+3.03%) |
Apr 15, 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 60,148 | +4.27(+3.21%) |
Apr 12, 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 64,982 | +5.51(+4.31%) |
Apr 11, 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 27,820 | -0.08(-0.06%) |
Apr 10, 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 43,218 | -1.42(-1.10%) |
Apr 09, 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 34,596 | +1.20(+0.94%) |
Apr 08, 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 37,975 | +3.75(+3.02%) |
Apr 05, 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 40,339 | -4.67(-3.62%) |
Apr 04, 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 45,848 | +0.12(+0.09%) |
Apr 03, 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 57,161 | -3.71(-2.80%) |
Apr 02, 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 46,130 | -7.97(-5.67%) |
Apr 01, 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 44,828 | -4.22(-2.92%) |
Mar 28, 2024 | 148.48 | 151.28 | 144.60 | 144.70 | 48,538 | -6.52(-4.31%) |
Mar 27, 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 13,959 | -3.33(-2.15%) |
Mar 26, 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 43,353 | +3.83(+2.54%) |
Mar 25, 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 34,516 | -3.62(-2.35%) |
Mar 22, 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 22,398 | +0.76(+0.49%) |
Mar 21, 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 20,884 | -1.79(-1.15%) |
Mar 20, 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 51,759 | -0.27(-0.17%) |
Mar 19, 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 45,871 | -5.31(-3.30%) |
Mar 18, 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 46,637 | -0.33(-0.20%) |
Mar 15, 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 40,125 | -3.98(-2.41%) |
Mar 14, 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 27,776 | -4.96(-2.91%) |
Mar 13, 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 68,428 | -13.42(-7.31%) |
Mar 12, 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 49,129 | +1.88(+1.03%) |
Mar 11, 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 57,089 | -5.74(-3.06%) |
Mar 08, 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 28,643 | -1.72(-0.91%) |
Mar 07, 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 38,828 | -6.87(-3.50%) |
Mar 06, 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 47,291 | -0.94(-0.48%) |
Mar 05, 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 66,225 | -2.64(-1.32%) |
Mar 04, 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 39,868 | +5.31(+2.73%) |