Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 143.25 | 145.99 | 142.69 | 144.03 | 263,122 | +3.90(+2.78%) |
May 02, 2024 | 139.98 | 140.90 | 137.96 | 140.13 | 225,079 | +0.63(+0.45%) |
May 01, 2024 | 140.50 | 142.76 | 138.13 | 139.50 | 217,936 | -0.52(-0.37%) |
Apr 30, 2024 | 142.92 | 143.44 | 138.39 | 140.02 | 248,710 | -3.46(-2.41%) |
Apr 29, 2024 | 143.71 | 143.78 | 141.80 | 143.48 | 174,279 | +0.72(+0.50%) |
Apr 26, 2024 | 141.31 | 143.33 | 141.27 | 142.76 | 135,520 | +1.81(+1.28%) |
Apr 25, 2024 | 138.90 | 141.53 | 137.58 | 140.95 | 201,880 | +1.58(+1.13%) |
Apr 24, 2024 | 140.88 | 141.99 | 137.23 | 139.37 | 115,227 | -1.20(-0.85%) |
Apr 23, 2024 | 137.83 | 140.66 | 137.57 | 140.57 | 152,722 | +3.48(+2.54%) |
Apr 22, 2024 | 136.41 | 138.00 | 135.56 | 137.09 | 139,826 | +1.53(+1.13%) |
Apr 19, 2024 | 135.15 | 136.58 | 134.56 | 135.56 | 169,004 | +0.85(+0.63%) |
Apr 18, 2024 | 135.58 | 137.43 | 134.60 | 134.71 | 167,042 | -0.04(-0.03%) |
Apr 17, 2024 | 136.45 | 136.45 | 133.00 | 134.75 | 203,075 | -0.63(-0.47%) |
Apr 16, 2024 | 135.30 | 135.79 | 133.84 | 135.38 | 150,067 | -0.45(-0.33%) |
Apr 15, 2024 | 139.50 | 140.29 | 134.88 | 135.83 | 170,578 | -1.95(-1.42%) |
Apr 12, 2024 | 138.28 | 139.52 | 136.63 | 137.78 | 205,787 | -0.95(-0.68%) |
Apr 11, 2024 | 137.92 | 139.18 | 136.34 | 138.73 | 200,209 | +1.17(+0.85%) |
Apr 10, 2024 | 139.29 | 139.95 | 137.24 | 137.56 | 199,072 | -4.25(-3.00%) |
Apr 09, 2024 | 142.07 | 143.34 | 141.17 | 141.81 | 236,570 | -0.26(-0.18%) |
Apr 08, 2024 | 142.48 | 143.53 | 141.82 | 142.07 | 225,817 | -0.25(-0.18%) |
Apr 05, 2024 | 139.72 | 143.29 | 139.54 | 142.32 | 226,233 | +2.86(+2.05%) |
Apr 04, 2024 | 142.49 | 142.83 | 139.14 | 139.46 | 218,892 | -1.83(-1.30%) |
Apr 03, 2024 | 137.71 | 142.56 | 136.37 | 141.29 | 304,023 | +3.05(+2.21%) |
Apr 02, 2024 | 139.28 | 139.55 | 137.81 | 138.24 | 202,967 | -1.39(-1.00%) |
Apr 01, 2024 | 133.41 | 142.76 | 133.41 | 139.63 | 322,833 | -3.90(-2.72%) |
Mar 28, 2024 | 143.53 | 145.30 | 143.35 | 143.53 | 213,983 | -0.12(-0.08%) |
Mar 27, 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 154,424 | +1.73(+1.22%) |
Mar 26, 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 174,107 | +0.64(+0.45%) |
Mar 25, 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 176,614 | -1.35(-0.95%) |
Mar 22, 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 247,524 | +0.66(+0.46%) |
Mar 21, 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 300,556 | +0.70(+0.50%) |
Mar 20, 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 390,520 | +0.42(+0.30%) |
Mar 19, 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 193,551 | +0.60(+0.43%) |
Mar 18, 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 247,243 | -2.78(-1.94%) |
Mar 15, 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 467,606 | +3.01(+2.15%) |
Mar 14, 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 283,168 | -2.15(-1.51%) |
Mar 13, 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 203,883 | +0.84(+0.59%) |
Mar 12, 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 345,107 | +3.07(+2.22%) |
Mar 11, 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 356,210 | -4.57(-3.20%) |
Mar 08, 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 474,189 | +4.86(+3.52%) |
Mar 07, 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 276,514 | +3.42(+2.54%) |
Mar 06, 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 353,291 | +3.45(+2.63%) |
Mar 05, 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 465,258 | +1.56(+1.20%) |
Mar 04, 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 252,068 | +3.22(+2.55%) |