Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 145.89 | 152.81 | 145.12 | 149.76 | 2,246,751 | +4.62(+3.18%) |
May 09, 2024 | 143.11 | 145.48 | 142.82 | 145.14 | 1,254,089 | +2.34(+1.64%) |
May 08, 2024 | 141.12 | 143.00 | 140.04 | 142.80 | 1,423,533 | +1.53(+1.08%) |
May 07, 2024 | 141.12 | 142.15 | 139.76 | 141.27 | 1,486,841 | +0.66(+0.47%) |
May 06, 2024 | 139.54 | 141.47 | 138.34 | 140.61 | 1,639,412 | +1.16(+0.83%) |
May 03, 2024 | 139.69 | 140.95 | 138.41 | 139.45 | 1,097,923 | +1.93(+1.40%) |
May 02, 2024 | 139.23 | 139.88 | 136.71 | 137.52 | 1,146,814 | -1.17(-0.84%) |
May 01, 2024 | 136.72 | 140.56 | 136.13 | 138.69 | 850,441 | +1.65(+1.20%) |
Apr 30, 2024 | 138.60 | 139.65 | 136.97 | 137.04 | 1,087,284 | -2.55(-1.83%) |
Apr 29, 2024 | 138.26 | 139.87 | 137.88 | 139.59 | 781,155 | +1.85(+1.34%) |
Apr 26, 2024 | 136.45 | 138.36 | 135.00 | 137.74 | 754,947 | +1.37(+1.00%) |
Apr 25, 2024 | 137.06 | 137.21 | 134.12 | 136.37 | 940,762 | -1.12(-0.81%) |
Apr 24, 2024 | 138.34 | 139.89 | 136.21 | 137.49 | 1,553,274 | -1.71(-1.23%) |
Apr 23, 2024 | 137.98 | 139.65 | 136.01 | 139.20 | 1,979,444 | +5.29(+3.95%) |
Apr 22, 2024 | 133.54 | 135.02 | 131.78 | 133.91 | 850,521 | +1.18(+0.89%) |
Apr 19, 2024 | 133.06 | 133.74 | 132.15 | 132.73 | 1,303,353 | +0.29(+0.22%) |
Apr 18, 2024 | 131.26 | 134.44 | 128.34 | 132.44 | 1,936,566 | -2.11(-1.57%) |
Apr 17, 2024 | 137.24 | 137.46 | 132.87 | 134.55 | 2,084,075 | -2.25(-1.64%) |
Apr 16, 2024 | 140.28 | 140.36 | 136.62 | 136.80 | 1,345,667 | -3.42(-2.44%) |
Apr 15, 2024 | 142.31 | 143.25 | 139.02 | 140.22 | 1,506,028 | -0.51(-0.36%) |
Apr 12, 2024 | 143.59 | 144.66 | 140.26 | 140.73 | 1,124,507 | -4.27(-2.94%) |
Apr 11, 2024 | 145.65 | 145.86 | 143.67 | 145.00 | 720,126 | +0.84(+0.58%) |
Apr 10, 2024 | 144.42 | 145.06 | 143.55 | 144.16 | 1,051,823 | -3.24(-2.20%) |
Apr 09, 2024 | 146.00 | 147.43 | 145.50 | 147.40 | 873,678 | +2.94(+2.04%) |
Apr 08, 2024 | 143.80 | 145.79 | 143.01 | 144.46 | 1,247,293 | +0.34(+0.24%) |
Apr 05, 2024 | 144.18 | 145.50 | 143.43 | 144.12 | 1,655,846 | +2.78(+1.97%) |
Apr 04, 2024 | 145.12 | 145.26 | 141.13 | 141.34 | 1,183,943 | -2.39(-1.66%) |
Apr 03, 2024 | 143.77 | 144.85 | 142.79 | 143.73 | 1,211,175 | -0.44(-0.31%) |
Apr 02, 2024 | 144.02 | 144.33 | 142.59 | 144.17 | 1,376,541 | -1.39(-0.95%) |
Apr 01, 2024 | 146.18 | 146.50 | 144.42 | 145.56 | 968,324 | +0.29(+0.20%) |
Mar 28, 2024 | 147.30 | 146.54 | 145.12 | 145.27 | 2,180,089 | -1.86(-1.26%) |
Mar 27, 2024 | 145.41 | 147.24 | 144.30 | 147.13 | 1,214,161 | +2.96(+2.05%) |
Mar 26, 2024 | 145.37 | 146.02 | 144.15 | 144.18 | 2,024,513 | -1.15(-0.79%) |
Mar 25, 2024 | 147.30 | 147.83 | 143.55 | 145.32 | 1,713,282 | -1.89(-1.28%) |
Mar 22, 2024 | 148.61 | 149.04 | 146.18 | 147.21 | 1,078,299 | -1.29(-0.87%) |
Mar 21, 2024 | 147.34 | 149.90 | 146.94 | 148.50 | 1,576,790 | +1.46(+0.99%) |
Mar 20, 2024 | 146.97 | 147.47 | 146.14 | 147.04 | 1,528,965 | -0.11(-0.07%) |
Mar 19, 2024 | 145.75 | 147.33 | 145.23 | 147.15 | 1,979,411 | +1.30(+0.89%) |
Mar 18, 2024 | 147.64 | 148.12 | 145.66 | 145.85 | 2,285,022 | -1.39(-0.94%) |
Mar 15, 2024 | 143.76 | 148.41 | 143.76 | 147.24 | 3,781,590 | +2.27(+1.56%) |
Mar 14, 2024 | 147.66 | 148.01 | 144.06 | 144.97 | 2,101,638 | -2.61(-1.77%) |
Mar 13, 2024 | 147.93 | 148.86 | 147.30 | 147.58 | 2,235,168 | -0.02(-0.01%) |
Mar 12, 2024 | 147.37 | 149.23 | 147.00 | 147.60 | 1,194,204 | +0.55(+0.37%) |
Mar 11, 2024 | 147.76 | 149.04 | 145.88 | 147.05 | 1,399,848 | -0.58(-0.39%) |
Mar 08, 2024 | 149.40 | 151.33 | 147.61 | 147.63 | 1,590,900 | -1.44(-0.96%) |
Mar 07, 2024 | 146.85 | 149.40 | 146.85 | 149.07 | 1,946,025 | +3.09(+2.11%) |
Mar 06, 2024 | 144.76 | 147.20 | 144.51 | 145.98 | 2,361,776 | +1.87(+1.30%) |
Mar 05, 2024 | 142.77 | 146.16 | 142.77 | 144.12 | 2,626,729 | +1.49(+1.04%) |
Mar 04, 2024 | 138.92 | 143.26 | 138.59 | 142.63 | 2,172,748 | +3.79(+2.73%) |