Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 153.77 | 158.58 | 153.47 | 156.41 | 314,305 | +3.22(+2.10%) |
May 03, 2024 | 151.94 | 153.33 | 149.00 | 153.19 | 271,516 | +2.60(+1.73%) |
May 02, 2024 | 150.75 | 152.74 | 149.00 | 150.59 | 206,310 | +0.02(+0.01%) |
May 01, 2024 | 154.52 | 157.01 | 150.57 | 150.57 | 296,489 | -8.14(-5.13%) |
Apr 30, 2024 | 164.35 | 165.19 | 158.31 | 158.71 | 223,257 | -6.04(-3.67%) |
Apr 29, 2024 | 162.94 | 165.13 | 161.11 | 164.75 | 348,146 | +1.47(+0.90%) |
Apr 26, 2024 | 160.99 | 163.97 | 159.58 | 163.28 | 205,652 | +2.16(+1.34%) |
Apr 25, 2024 | 158.31 | 161.87 | 157.38 | 161.12 | 170,183 | +1.87(+1.17%) |
Apr 24, 2024 | 157.11 | 159.84 | 156.45 | 159.25 | 215,909 | +2.50(+1.59%) |
Apr 23, 2024 | 155.09 | 157.34 | 152.14 | 156.75 | 159,097 | +0.93(+0.60%) |
Apr 22, 2024 | 154.41 | 158.70 | 153.53 | 155.82 | 177,725 | +1.50(+0.97%) |
Apr 19, 2024 | 152.35 | 155.25 | 152.35 | 154.32 | 138,864 | +1.52(+0.99%) |
Apr 18, 2024 | 153.85 | 155.67 | 152.20 | 152.80 | 152,460 | -0.88(-0.57%) |
Apr 17, 2024 | 153.72 | 156.28 | 152.39 | 153.68 | 210,026 | -0.22(-0.14%) |
Apr 16, 2024 | 152.14 | 155.48 | 150.09 | 153.90 | 218,945 | +0.44(+0.29%) |
Apr 15, 2024 | 158.37 | 158.72 | 153.43 | 153.46 | 259,072 | -3.45(-2.20%) |
Apr 12, 2024 | 159.39 | 160.42 | 155.43 | 156.91 | 155,017 | -0.78(-0.49%) |
Apr 11, 2024 | 160.00 | 160.87 | 156.53 | 157.69 | 220,686 | -2.30(-1.44%) |
Apr 10, 2024 | 160.19 | 161.16 | 157.54 | 159.99 | 206,912 | -0.68(-0.42%) |
Apr 09, 2024 | 161.58 | 163.08 | 157.78 | 160.67 | 267,184 | -0.12(-0.07%) |
Apr 08, 2024 | 160.45 | 161.81 | 159.51 | 160.79 | 144,546 | +0.79(+0.49%) |
Apr 05, 2024 | 158.23 | 160.34 | 155.30 | 160.00 | 280,160 | -0.81(-0.50%) |
Apr 04, 2024 | 164.91 | 164.91 | 159.25 | 160.81 | 302,803 | -1.22(-0.75%) |
Apr 03, 2024 | 159.60 | 162.72 | 159.51 | 162.03 | 313,204 | +2.46(+1.54%) |
Apr 02, 2024 | 160.31 | 161.42 | 158.52 | 159.57 | 218,045 | -0.26(-0.16%) |
Apr 01, 2024 | 160.94 | 161.62 | 158.12 | 159.83 | 287,659 | -0.29(-0.18%) |
Mar 28, 2024 | 159.87 | 161.74 | 158.23 | 160.12 | 253,811 | +0.24(+0.15%) |
Mar 27, 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 215,878 | +2.49(+1.58%) |
Mar 26, 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 229,084 | -1.71(-1.07%) |
Mar 25, 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 233,737 | -0.71(-0.44%) |
Mar 22, 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 267,487 | -0.44(-0.27%) |
Mar 21, 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 401,868 | +2.91(+1.85%) |
Mar 20, 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 212,520 | +0.95(+0.61%) |
Mar 19, 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 216,472 | +2.83(+1.84%) |
Mar 18, 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 384,303 | +1.02(+0.67%) |
Mar 15, 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 408,821 | +2.40(+1.60%) |
Mar 14, 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 426,080 | +4.27(+2.93%) |
Mar 13, 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 249,483 | +1.20(+0.83%) |
Mar 12, 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 168,470 | -0.21(-0.14%) |
Mar 11, 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 217,646 | -3.24(-2.19%) |
Mar 08, 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 327,422 | +0.38(+0.26%) |
Mar 07, 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 173,313 | +3.04(+2.10%) |
Mar 06, 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 252,005 | +1.06(+0.74%) |
Mar 05, 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 146,402 | +0.84(+0.59%) |
Mar 04, 2024 | 143.16 | 144.38 | 141.91 | 142.80 | 299,161 | +0.80(+0.56%) |