Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 169.35 | 171.37 | 167.00 | 171.06 | 602,610 | +3.43(+2.05%) |
May 03, 2024 | 184.52 | 184.77 | 166.38 | 167.63 | 2,044,545 | +18.03(+12.05%) |
May 02, 2024 | 147.99 | 149.99 | 140.90 | 149.60 | 1,325,466 | +0.36(+0.24%) |
May 01, 2024 | 155.84 | 157.13 | 148.91 | 149.24 | 804,150 | -5.92(-3.82%) |
Apr 30, 2024 | 155.85 | 156.85 | 154.90 | 155.16 | 349,206 | -2.54(-1.61%) |
Apr 29, 2024 | 157.96 | 159.31 | 156.78 | 157.70 | 426,390 | +0.64(+0.41%) |
Apr 26, 2024 | 157.29 | 160.00 | 156.66 | 157.06 | 374,120 | +0.48(+0.31%) |
Apr 25, 2024 | 155.75 | 158.23 | 153.68 | 156.58 | 363,884 | +0.42(+0.27%) |
Apr 24, 2024 | 158.13 | 158.54 | 153.07 | 156.16 | 606,362 | -2.72(-1.71%) |
Apr 23, 2024 | 159.90 | 164.24 | 158.78 | 158.88 | 319,752 | -0.67(-0.42%) |
Apr 22, 2024 | 158.00 | 161.25 | 156.99 | 159.55 | 541,859 | +2.33(+1.48%) |
Apr 19, 2024 | 158.47 | 158.85 | 156.32 | 157.22 | 367,301 | -0.28(-0.18%) |
Apr 18, 2024 | 157.02 | 160.28 | 155.82 | 157.50 | 444,782 | +0.62(+0.40%) |
Apr 17, 2024 | 159.49 | 159.89 | 156.42 | 156.88 | 368,605 | -2.12(-1.33%) |
Apr 16, 2024 | 162.04 | 163.05 | 158.79 | 159.00 | 331,755 | -4.96(-3.03%) |
Apr 15, 2024 | 168.88 | 169.21 | 163.95 | 163.96 | 237,585 | -4.11(-2.45%) |
Apr 12, 2024 | 168.06 | 169.01 | 166.95 | 168.07 | 291,369 | -1.20(-0.71%) |
Apr 11, 2024 | 170.88 | 170.88 | 166.81 | 169.27 | 275,324 | -0.22(-0.13%) |
Apr 10, 2024 | 169.05 | 171.13 | 167.85 | 169.49 | 457,636 | -2.90(-1.68%) |
Apr 09, 2024 | 169.62 | 172.55 | 168.01 | 172.39 | 427,464 | +4.18(+2.48%) |
Apr 08, 2024 | 164.31 | 168.91 | 163.37 | 168.21 | 300,836 | +3.14(+1.90%) |
Apr 05, 2024 | 165.34 | 167.19 | 162.95 | 165.07 | 259,263 | -0.51(-0.31%) |
Apr 04, 2024 | 168.03 | 170.32 | 165.58 | 165.58 | 356,518 | -0.79(-0.47%) |
Apr 03, 2024 | 166.29 | 167.90 | 164.90 | 166.37 | 291,364 | -0.10(-0.06%) |
Apr 02, 2024 | 164.08 | 167.86 | 161.92 | 166.47 | 415,795 | -1.23(-0.73%) |
Apr 01, 2024 | 172.05 | 173.35 | 167.60 | 167.70 | 306,546 | -4.16(-2.42%) |
Mar 28, 2024 | 174.15 | 175.47 | 171.65 | 171.86 | 239,874 | -1.43(-0.83%) |
Mar 27, 2024 | 172.98 | 174.60 | 171.01 | 173.29 | 234,776 | +1.91(+1.11%) |
Mar 26, 2024 | 171.75 | 172.17 | 170.49 | 171.38 | 291,485 | +0.57(+0.33%) |
Mar 25, 2024 | 170.62 | 172.49 | 170.13 | 170.81 | 497,822 | -0.39(-0.23%) |
Mar 22, 2024 | 171.48 | 171.92 | 168.51 | 171.20 | 272,749 | +0.08(+0.05%) |
Mar 21, 2024 | 169.73 | 173.00 | 168.99 | 171.12 | 336,337 | +2.58(+1.53%) |
Mar 20, 2024 | 169.05 | 169.95 | 166.10 | 168.54 | 194,374 | -0.31(-0.18%) |
Mar 19, 2024 | 167.39 | 169.51 | 166.59 | 168.85 | 261,666 | +0.20(+0.12%) |
Mar 18, 2024 | 167.51 | 171.23 | 165.69 | 168.65 | 240,274 | +2.07(+1.24%) |
Mar 15, 2024 | 167.24 | 168.81 | 164.60 | 166.58 | 838,459 | -0.83(-0.50%) |
Mar 14, 2024 | 168.85 | 169.01 | 165.32 | 167.41 | 340,681 | -1.23(-0.73%) |
Mar 13, 2024 | 168.83 | 172.01 | 168.18 | 168.64 | 364,602 | +0.29(+0.17%) |
Mar 12, 2024 | 169.32 | 169.74 | 165.46 | 168.35 | 453,267 | -0.65(-0.38%) |
Mar 11, 2024 | 163.83 | 169.19 | 162.80 | 169.00 | 435,659 | +5.26(+3.21%) |
Mar 08, 2024 | 167.35 | 169.52 | 163.58 | 163.74 | 308,415 | -2.60(-1.56%) |
Mar 07, 2024 | 166.76 | 169.00 | 164.53 | 166.34 | 327,478 | -0.01(-0.01%) |
Mar 06, 2024 | 166.63 | 168.99 | 165.41 | 166.35 | 270,481 | +1.54(+0.93%) |
Mar 05, 2024 | 168.29 | 169.96 | 162.83 | 164.81 | 530,117 | -5.52(-3.24%) |
Mar 04, 2024 | 168.80 | 170.50 | 166.93 | 170.33 | 499,446 | +1.65(+0.98%) |