Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 161.61 | 163.46 | 159.66 | 161.14 | 145,417 | +1.25(+0.78%) |
May 03, 2024 | 162.67 | 164.00 | 158.76 | 159.89 | 123,249 | +0.24(+0.15%) |
May 02, 2024 | 159.50 | 160.29 | 156.09 | 159.65 | 91,444 | +2.87(+1.83%) |
May 01, 2024 | 156.98 | 160.98 | 154.20 | 156.78 | 158,280 | +0.28(+0.18%) |
Apr 30, 2024 | 157.53 | 159.95 | 156.07 | 156.50 | 183,605 | -3.53(-2.21%) |
Apr 29, 2024 | 159.68 | 160.47 | 159.06 | 160.03 | 87,900 | +0.62(+0.39%) |
Apr 26, 2024 | 157.11 | 160.29 | 156.37 | 159.41 | 118,492 | +3.16(+2.02%) |
Apr 25, 2024 | 155.41 | 156.89 | 154.54 | 156.25 | 133,610 | -1.56(-0.99%) |
Apr 24, 2024 | 158.11 | 160.28 | 155.68 | 157.81 | 106,347 | -1.57(-0.99%) |
Apr 23, 2024 | 153.86 | 160.52 | 152.02 | 159.38 | 165,577 | +6.27(+4.10%) |
Apr 22, 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 145,543 | +3.70(+2.48%) |
Apr 19, 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 161,046 | -0.61(-0.41%) |
Apr 18, 2024 | 154.24 | 154.53 | 149.72 | 150.02 | 190,181 | -4.48(-2.90%) |
Apr 17, 2024 | 160.36 | 160.36 | 154.03 | 154.50 | 151,426 | -4.28(-2.70%) |
Apr 16, 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 148,078 | -2.40(-1.49%) |
Apr 15, 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 138,593 | -1.82(-1.12%) |
Apr 12, 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 117,588 | -4.44(-2.65%) |
Apr 11, 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 113,308 | +3.57(+2.18%) |
Apr 10, 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 187,878 | -6.62(-3.88%) |
Apr 09, 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 82,889 | +1.89(+1.12%) |
Apr 08, 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 118,353 | +0.19(+0.11%) |
Apr 05, 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 91,678 | +0.85(+0.51%) |
Apr 04, 2024 | 170.81 | 173.38 | 166.12 | 167.56 | 108,048 | -1.05(-0.62%) |
Apr 03, 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 121,843 | +0.65(+0.39%) |
Apr 02, 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 104,528 | -4.19(-2.43%) |
Apr 01, 2024 | 174.73 | 175.12 | 171.12 | 172.15 | 80,708 | -2.62(-1.50%) |
Mar 28, 2024 | 173.73 | 175.17 | 172.57 | 174.77 | 137,699 | +0.97(+0.56%) |
Mar 27, 2024 | 174.12 | 174.69 | 172.65 | 173.80 | 206,213 | +1.16(+0.67%) |
Mar 26, 2024 | 175.11 | 176.22 | 171.32 | 172.64 | 121,859 | -1.02(-0.59%) |
Mar 25, 2024 | 173.56 | 174.36 | 171.92 | 173.66 | 76,043 | +0.59(+0.34%) |
Mar 22, 2024 | 176.60 | 176.60 | 172.83 | 173.07 | 100,369 | -2.61(-1.49%) |
Mar 21, 2024 | 175.25 | 178.47 | 173.34 | 175.68 | 128,915 | +1.30(+0.75%) |
Mar 20, 2024 | 170.57 | 175.74 | 168.64 | 174.38 | 91,012 | +3.00(+1.75%) |
Mar 19, 2024 | 168.83 | 173.22 | 168.71 | 171.38 | 102,662 | +2.45(+1.45%) |
Mar 18, 2024 | 173.29 | 175.40 | 168.52 | 168.93 | 104,570 | -4.32(-2.49%) |
Mar 15, 2024 | 169.18 | 174.97 | 167.87 | 173.25 | 350,693 | +2.58(+1.51%) |
Mar 14, 2024 | 174.50 | 174.57 | 169.05 | 170.67 | 111,172 | -4.14(-2.37%) |
Mar 13, 2024 | 175.50 | 177.20 | 174.50 | 174.81 | 137,362 | -1.61(-0.91%) |
Mar 12, 2024 | 175.65 | 176.59 | 173.65 | 176.42 | 65,273 | +0.68(+0.39%) |
Mar 11, 2024 | 176.70 | 176.70 | 173.97 | 175.74 | 79,865 | -0.80(-0.45%) |
Mar 08, 2024 | 180.02 | 181.89 | 176.15 | 176.54 | 95,655 | -1.84(-1.03%) |
Mar 07, 2024 | 175.54 | 180.40 | 175.54 | 178.38 | 141,502 | +4.45(+2.56%) |
Mar 06, 2024 | 172.45 | 175.00 | 171.29 | 173.93 | 123,922 | +4.23(+2.49%) |
Mar 05, 2024 | 174.59 | 174.95 | 168.76 | 169.70 | 123,543 | -6.69(-3.79%) |
Mar 04, 2024 | 176.78 | 177.76 | 174.32 | 176.39 | 124,008 | +1.11(+0.63%) |