Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 22,764,536 | +0.53(+0.31%) |
May 02, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 17,188,322 | +2.89(+1.75%) |
May 01, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 25,213,176 | +0.93(+0.56%) |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 29,409,652 | -3.26(-1.94%) |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 35,903,144 | -5.79(-3.33%) |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 56,501,372 | +15.74(+9.97%) |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 36,473,932 | -3.15(-1.96%) |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 19,461,714 | +1.18(+0.74%) |
Apr 23, 2024 | 158.59 | 160.48 | 157.97 | 159.92 | 16,099,960 | +1.97(+1.25%) |
Apr 22, 2024 | 156.01 | 159.19 | 155.66 | 157.95 | 17,233,520 | +2.23(+1.43%) |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 21,518,944 | -1.74(-1.11%) |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 14,011,733 | +0.58(+0.37%) |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 16,233,548 | +0.88(+0.56%) |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 15,407,441 | -0.33(-0.21%) |
Apr 15, 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 21,126,876 | -2.86(-1.80%) |
Apr 12, 2024 | 159.40 | 161.70 | 158.60 | 159.19 | 16,990,368 | -1.60(-1.00%) |
Apr 11, 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 17,843,336 | +3.13(+1.99%) |
Apr 10, 2024 | 157.88 | 158.16 | 156.20 | 157.66 | 16,336,445 | -0.48(-0.30%) |
Apr 09, 2024 | 157.35 | 159.89 | 156.64 | 158.14 | 21,530,188 | +2.00(+1.28%) |
Apr 08, 2024 | 154.01 | 156.66 | 153.99 | 156.14 | 16,636,852 | +2.20(+1.43%) |
Apr 05, 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 16,297,353 | +2.00(+1.32%) |
Apr 04, 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 24,171,780 | -4.43(-2.83%) |
Apr 03, 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 17,230,136 | +0.50(+0.32%) |
Apr 02, 2024 | 154.75 | 155.99 | 153.46 | 155.87 | 17,591,456 | -0.63(-0.40%) |
Apr 01, 2024 | 151.83 | 157.00 | 151.65 | 156.50 | 24,461,236 | +4.24(+2.78%) |
Mar 28, 2024 | 152.00 | 152.57 | 152.52 | 152.26 | 21,112,984 | +0.32(+0.21%) |
Mar 27, 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 16,620,752 | +0.24(+0.16%) |
Mar 26, 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 19,304,326 | +0.55(+0.36%) |
Mar 25, 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 15,103,371 | -0.62(-0.41%) |
Mar 22, 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 19,252,954 | +3.03(+2.04%) |
Mar 21, 2024 | 150.32 | 151.31 | 148.01 | 148.74 | 19,907,004 | -0.94(-0.63%) |
Mar 20, 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 17,688,120 | +1.76(+1.19%) |
Mar 19, 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 17,745,468 | -0.56(-0.38%) |
Mar 18, 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 47,665,572 | +6.31(+4.44%) |
Mar 15, 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 41,039,496 | -2.17(-1.50%) |
Mar 14, 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 36,108,164 | +3.57(+2.54%) |
Mar 13, 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 19,627,088 | +1.15(+0.82%) |
Mar 12, 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 19,004,920 | +0.68(+0.49%) |
Mar 11, 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 22,518,796 | +2.65(+1.94%) |
Mar 08, 2024 | 135.04 | 138.99 | 134.82 | 136.29 | 26,495,564 | +1.05(+0.78%) |
Mar 07, 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 24,061,638 | +2.68(+2.02%) |
Mar 06, 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 23,144,966 | -1.22(-0.91%) |
Mar 05, 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 28,414,008 | -0.42(-0.31%) |
Mar 04, 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 43,534,596 | -3.88(-2.81%) |