Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 146.99 | 153.69 | 146.49 | 152.84 | 207,087 | +1.88(+1.25%) |
Apr 30, 2024 | 152.30 | 152.58 | 150.91 | 150.96 | 194,633 | -1.68(-1.10%) |
Apr 29, 2024 | 152.39 | 152.92 | 151.29 | 152.64 | 250,617 | +0.27(+0.18%) |
Apr 26, 2024 | 152.28 | 153.50 | 151.90 | 152.37 | 192,965 | -0.06(-0.04%) |
Apr 25, 2024 | 151.91 | 153.49 | 150.21 | 152.43 | 199,549 | +0.16(+0.11%) |
Apr 24, 2024 | 150.24 | 152.33 | 150.24 | 152.27 | 337,722 | +1.94(+1.29%) |
Apr 23, 2024 | 151.04 | 152.07 | 149.98 | 150.33 | 280,000 | -0.25(-0.17%) |
Apr 22, 2024 | 148.80 | 151.00 | 148.80 | 150.58 | 340,922 | +2.31(+1.56%) |
Apr 19, 2024 | 148.36 | 149.35 | 147.51 | 148.27 | 444,048 | +0.04(+0.03%) |
Apr 18, 2024 | 149.46 | 149.75 | 146.90 | 148.23 | 404,937 | -0.78(-0.52%) |
Apr 17, 2024 | 148.56 | 149.44 | 147.12 | 149.01 | 233,006 | +0.74(+0.50%) |
Apr 16, 2024 | 149.58 | 149.76 | 147.78 | 148.27 | 332,794 | -0.96(-0.64%) |
Apr 15, 2024 | 147.51 | 150.43 | 147.09 | 149.23 | 407,608 | +2.64(+1.80%) |
Apr 12, 2024 | 148.00 | 148.44 | 145.80 | 146.59 | 304,629 | -1.71(-1.15%) |
Apr 11, 2024 | 149.39 | 149.39 | 147.84 | 148.30 | 352,309 | -0.50(-0.34%) |
Apr 10, 2024 | 148.63 | 149.57 | 147.63 | 148.80 | 270,834 | -0.29(-0.19%) |
Apr 09, 2024 | 149.67 | 149.67 | 147.62 | 149.09 | 258,140 | -0.08(-0.05%) |
Apr 08, 2024 | 149.39 | 150.00 | 149.09 | 149.17 | 306,130 | -0.35(-0.23%) |
Apr 05, 2024 | 147.09 | 149.89 | 146.84 | 149.52 | 272,102 | +2.18(+1.48%) |
Apr 04, 2024 | 150.05 | 150.22 | 146.86 | 147.34 | 419,597 | -2.61(-1.74%) |
Apr 03, 2024 | 149.35 | 150.75 | 149.01 | 149.95 | 326,988 | +0.31(+0.21%) |
Apr 02, 2024 | 149.40 | 149.85 | 148.54 | 149.64 | 377,491 | -0.88(-0.58%) |
Apr 01, 2024 | 150.34 | 151.20 | 149.13 | 150.52 | 209,031 | +0.42(+0.28%) |
Mar 28, 2024 | 150.10 | 0 | -1.40(-0.92%) | |||
Mar 27, 2024 | 152.59 | 153.29 | 151.38 | 151.50 | 300,304 | -0.38(-0.25%) |
Mar 26, 2024 | 153.19 | 153.76 | 151.82 | 151.88 | 410,308 | -1.78(-1.16%) |
Mar 25, 2024 | 152.40 | 154.70 | 151.58 | 153.66 | 398,423 | +0.83(+0.54%) |
Mar 22, 2024 | 150.79 | 153.01 | 149.82 | 152.83 | 531,092 | +2.49(+1.66%) |
Mar 21, 2024 | 149.55 | 151.19 | 148.93 | 150.34 | 555,190 | +0.49(+0.33%) |
Mar 20, 2024 | 150.50 | 151.06 | 149.42 | 149.85 | 368,369 | -0.38(-0.25%) |
Mar 19, 2024 | 149.96 | 150.69 | 148.89 | 150.23 | 365,315 | +0.39(+0.26%) |
Mar 18, 2024 | 150.72 | 151.18 | 149.71 | 149.84 | 464,808 | -0.80(-0.53%) |
Mar 15, 2024 | 150.09 | 150.92 | 149.19 | 150.64 | 1,326,729 | +0.40(+0.27%) |
Mar 14, 2024 | 151.00 | 151.08 | 149.28 | 150.24 | 406,442 | -1.26(-0.83%) |
Mar 13, 2024 | 149.81 | 152.00 | 149.57 | 151.50 | 432,794 | +1.81(+1.21%) |
Mar 12, 2024 | 150.00 | 150.87 | 149.15 | 149.69 | 253,624 | +0.23(+0.15%) |
Mar 11, 2024 | 148.24 | 150.44 | 148.18 | 149.46 | 549,469 | +0.80(+0.54%) |
Mar 08, 2024 | 149.13 | 151.75 | 148.02 | 148.66 | 793,506 | -1.00(-0.67%) |
Mar 07, 2024 | 144.26 | 149.69 | 143.96 | 149.66 | 574,428 | +5.16(+3.57%) |
Mar 06, 2024 | 142.05 | 144.59 | 141.59 | 144.50 | 630,935 | +2.36(+1.66%) |
Mar 05, 2024 | 142.75 | 143.15 | 141.66 | 142.14 | 295,816 | -0.52(-0.36%) |
Mar 04, 2024 | 144.12 | 144.84 | 142.46 | 142.66 | 332,449 | -2.47(-1.70%) |