Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 147.11 | 147.13 | 144.84 | 146.81 | 303,324 | +0.89(+0.61%) |
May 02, 2024 | 145.76 | 146.72 | 145.29 | 145.92 | 356,539 | +0.54(+0.37%) |
May 01, 2024 | 144.99 | 147.21 | 144.58 | 145.38 | 359,568 | +1.00(+0.69%) |
Apr 30, 2024 | 145.74 | 146.10 | 144.06 | 144.38 | 585,136 | -2.00(-1.37%) |
Apr 29, 2024 | 144.90 | 148.02 | 144.37 | 146.38 | 676,652 | +3.05(+2.13%) |
Apr 26, 2024 | 142.00 | 148.50 | 141.90 | 143.33 | 489,509 | +3.15(+2.25%) |
Apr 25, 2024 | 139.84 | 141.25 | 138.92 | 140.18 | 694,403 | +0.17(+0.12%) |
Apr 24, 2024 | 139.95 | 140.90 | 139.64 | 140.01 | 559,220 | +0.27(+0.19%) |
Apr 23, 2024 | 139.36 | 140.75 | 139.11 | 139.74 | 418,408 | -0.17(-0.12%) |
Apr 22, 2024 | 139.14 | 140.74 | 138.84 | 139.91 | 299,668 | +0.98(+0.70%) |
Apr 19, 2024 | 138.65 | 139.51 | 138.36 | 138.93 | 277,393 | +0.23(+0.17%) |
Apr 18, 2024 | 137.99 | 139.03 | 137.82 | 138.70 | 247,297 | +0.71(+0.51%) |
Apr 17, 2024 | 138.47 | 139.07 | 137.94 | 138.00 | 567,019 | -0.19(-0.14%) |
Apr 16, 2024 | 137.39 | 138.98 | 136.96 | 138.19 | 282,518 | +0.39(+0.28%) |
Apr 15, 2024 | 138.20 | 139.40 | 137.43 | 137.80 | 320,495 | +1.00(+0.73%) |
Apr 12, 2024 | 137.77 | 138.54 | 135.56 | 136.80 | 300,111 | -1.92(-1.39%) |
Apr 11, 2024 | 138.85 | 139.63 | 138.04 | 138.72 | 266,101 | -0.27(-0.19%) |
Apr 10, 2024 | 138.57 | 139.81 | 138.04 | 138.99 | 201,299 | -0.91(-0.65%) |
Apr 09, 2024 | 140.01 | 140.69 | 138.95 | 139.90 | 243,300 | -0.20(-0.14%) |
Apr 08, 2024 | 141.26 | 141.96 | 139.98 | 140.10 | 313,442 | -1.22(-0.86%) |
Apr 05, 2024 | 140.97 | 142.35 | 140.53 | 141.31 | 289,117 | -0.02(-0.01%) |
Apr 04, 2024 | 141.41 | 142.33 | 140.56 | 141.34 | 404,825 | +0.87(+0.62%) |
Apr 03, 2024 | 140.26 | 140.78 | 139.46 | 140.47 | 259,419 | +0.25(+0.18%) |
Apr 02, 2024 | 141.43 | 141.43 | 139.98 | 140.22 | 203,192 | -1.66(-1.17%) |
Apr 01, 2024 | 143.37 | 143.37 | 141.70 | 141.87 | 204,982 | -1.59(-1.11%) |
Mar 28, 2024 | 144.40 | 144.93 | 143.23 | 143.47 | 248,567 | -0.77(-0.53%) |
Mar 27, 2024 | 143.25 | 144.72 | 143.25 | 144.24 | 218,810 | +1.46(+1.02%) |
Mar 26, 2024 | 142.41 | 143.89 | 142.20 | 142.78 | 315,173 | +0.24(+0.17%) |
Mar 25, 2024 | 140.79 | 143.63 | 140.76 | 142.54 | 317,248 | +1.37(+0.97%) |
Mar 22, 2024 | 141.59 | 142.03 | 140.64 | 141.18 | 276,828 | +0.45(+0.32%) |
Mar 21, 2024 | 139.90 | 141.19 | 138.89 | 140.73 | 256,587 | +1.17(+0.84%) |
Mar 20, 2024 | 139.22 | 139.66 | 138.73 | 139.56 | 220,599 | +0.46(+0.33%) |
Mar 19, 2024 | 138.47 | 139.91 | 138.47 | 139.10 | 253,755 | +0.25(+0.18%) |
Mar 18, 2024 | 140.52 | 140.89 | 138.52 | 138.85 | 300,607 | -1.73(-1.23%) |
Mar 15, 2024 | 139.63 | 141.99 | 139.33 | 140.59 | 601,270 | +0.07(+0.05%) |
Mar 14, 2024 | 140.95 | 141.21 | 139.95 | 140.52 | 235,903 | -0.23(-0.16%) |
Mar 13, 2024 | 142.58 | 142.58 | 140.52 | 140.75 | 337,752 | -1.25(-0.88%) |
Mar 12, 2024 | 142.38 | 142.43 | 141.07 | 141.99 | 242,909 | -0.33(-0.23%) |
Mar 11, 2024 | 142.37 | 142.96 | 141.56 | 142.32 | 227,326 | -0.35(-0.24%) |
Mar 08, 2024 | 144.29 | 144.65 | 142.55 | 142.67 | 185,798 | -1.56(-1.08%) |
Mar 07, 2024 | 144.08 | 144.71 | 143.42 | 144.23 | 250,823 | +1.58(+1.10%) |
Mar 06, 2024 | 142.51 | 143.22 | 142.06 | 142.65 | 184,523 | +0.55(+0.39%) |
Mar 05, 2024 | 141.85 | 142.79 | 141.32 | 142.10 | 190,766 | +0.56(+0.39%) |
Mar 04, 2024 | 140.28 | 141.70 | 140.15 | 141.54 | 261,022 | +1.66(+1.19%) |