Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 157.08 | 158.29 | 157.00 | 157.41 | 670,521 | +1.09(+0.70%) |
May 02, 2024 | 157.73 | 157.73 | 155.99 | 156.32 | 752,560 | -0.45(-0.29%) |
May 01, 2024 | 156.87 | 159.15 | 156.28 | 156.77 | 838,678 | -0.44(-0.28%) |
Apr 30, 2024 | 160.34 | 160.37 | 156.91 | 157.21 | 1,558,985 | -4.16(-2.58%) |
Apr 29, 2024 | 160.49 | 162.06 | 160.49 | 161.37 | 1,055,694 | +1.44(+0.90%) |
Apr 26, 2024 | 160.62 | 162.14 | 159.82 | 159.93 | 1,003,682 | -1.14(-0.71%) |
Apr 25, 2024 | 161.11 | 161.60 | 158.95 | 161.07 | 1,452,079 | -0.73(-0.45%) |
Apr 24, 2024 | 163.07 | 163.73 | 161.22 | 161.80 | 1,161,662 | -1.58(-0.97%) |
Apr 23, 2024 | 162.61 | 163.86 | 160.92 | 163.38 | 1,113,162 | +0.29(+0.18%) |
Apr 22, 2024 | 162.81 | 163.54 | 160.95 | 163.09 | 1,447,229 | +0.70(+0.43%) |
Apr 19, 2024 | 161.00 | 162.93 | 160.26 | 162.39 | 3,396,405 | +2.16(+1.35%) |
Apr 18, 2024 | 155.88 | 164.45 | 155.88 | 160.23 | 3,914,712 | +16.16(+11.22%) |
Apr 17, 2024 | 145.31 | 145.85 | 143.71 | 144.07 | 1,763,212 | -0.48(-0.33%) |
Apr 16, 2024 | 144.67 | 145.88 | 144.30 | 144.55 | 1,100,382 | -0.20(-0.14%) |
Apr 15, 2024 | 147.53 | 147.81 | 144.30 | 144.75 | 1,177,598 | -0.63(-0.43%) |
Apr 12, 2024 | 144.87 | 145.99 | 144.48 | 145.38 | 924,763 | -0.73(-0.50%) |
Apr 11, 2024 | 148.57 | 149.12 | 145.61 | 146.11 | 884,036 | -2.17(-1.46%) |
Apr 10, 2024 | 148.92 | 149.57 | 147.84 | 148.28 | 738,452 | -2.21(-1.47%) |
Apr 09, 2024 | 150.56 | 151.43 | 148.96 | 150.49 | 610,192 | +0.08(+0.05%) |
Apr 08, 2024 | 150.32 | 151.34 | 150.23 | 150.41 | 582,330 | +0.42(+0.28%) |
Apr 05, 2024 | 149.23 | 150.58 | 148.97 | 149.99 | 613,199 | +1.14(+0.77%) |
Apr 04, 2024 | 154.06 | 154.06 | 148.79 | 148.85 | 806,578 | -4.27(-2.79%) |
Apr 03, 2024 | 153.42 | 154.35 | 152.81 | 153.12 | 703,010 | -0.67(-0.44%) |
Apr 02, 2024 | 154.45 | 155.48 | 153.23 | 153.79 | 847,208 | -0.49(-0.32%) |
Apr 01, 2024 | 154.84 | 155.62 | 153.42 | 154.28 | 733,389 | -0.65(-0.42%) |
Mar 28, 2024 | 155.48 | 155.91 | 154.54 | 154.93 | 954,290 | -0.26(-0.17%) |
Mar 27, 2024 | 153.21 | 155.26 | 152.95 | 155.19 | 754,901 | +2.66(+1.74%) |
Mar 26, 2024 | 153.56 | 153.78 | 152.06 | 152.53 | 945,952 | -1.08(-0.70%) |
Mar 25, 2024 | 155.88 | 156.04 | 153.46 | 153.61 | 844,715 | -2.27(-1.46%) |
Mar 22, 2024 | 157.45 | 157.77 | 155.74 | 155.88 | 588,695 | -1.50(-0.95%) |
Mar 21, 2024 | 155.63 | 157.70 | 155.34 | 157.38 | 624,069 | +2.07(+1.33%) |
Mar 20, 2024 | 155.54 | 155.81 | 154.19 | 155.31 | 895,003 | +0.24(+0.15%) |
Mar 19, 2024 | 153.77 | 155.27 | 153.53 | 155.07 | 804,443 | +1.60(+1.04%) |
Mar 18, 2024 | 154.01 | 154.94 | 153.25 | 153.47 | 988,580 | -0.19(-0.12%) |
Mar 15, 2024 | 151.06 | 154.79 | 151.06 | 153.66 | 1,693,630 | +1.79(+1.18%) |
Mar 14, 2024 | 153.50 | 153.67 | 151.47 | 151.87 | 829,240 | -1.62(-1.06%) |
Mar 13, 2024 | 154.48 | 154.91 | 153.42 | 153.49 | 1,200,176 | -0.52(-0.34%) |
Mar 12, 2024 | 152.90 | 154.40 | 152.18 | 154.01 | 870,518 | +1.56(+1.02%) |
Mar 11, 2024 | 151.15 | 152.58 | 150.86 | 152.45 | 1,279,966 | +1.49(+0.99%) |
Mar 08, 2024 | 150.64 | 151.36 | 150.06 | 150.96 | 1,021,346 | +0.14(+0.09%) |
Mar 07, 2024 | 150.84 | 152.62 | 150.47 | 150.82 | 1,080,811 | +0.99(+0.66%) |
Mar 06, 2024 | 150.70 | 151.39 | 149.49 | 149.83 | 775,997 | -0.11(-0.07%) |
Mar 05, 2024 | 149.93 | 151.09 | 149.14 | 149.94 | 1,079,497 | -0.03(-0.02%) |
Mar 04, 2024 | 149.30 | 150.59 | 149.21 | 149.97 | 820,721 | +0.76(+0.51%) |