Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740,833 | +0.54(+0.33%) |
May 07, 2024 | 159.98 | 163.88 | 159.98 | 162.73 | 754,519 | +3.65(+2.29%) |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369,635 | +1.91(+1.22%) |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 449,820 | +0.79(+0.51%) |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 518,779 | +1.94(+1.26%) |
May 01, 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 580,021 | +0.83(+0.54%) |
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390,393 | -3.99(-2.53%) |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 442,701 | +3.11(+2.01%) |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 437,698 | +1.30(+0.85%) |
Apr 25, 2024 | 153.81 | 153.82 | 151.35 | 153.19 | 702,381 | -1.53(-0.99%) |
Apr 24, 2024 | 155.34 | 156.40 | 153.32 | 154.72 | 600,643 | -0.62(-0.40%) |
Apr 23, 2024 | 153.09 | 156.20 | 153.09 | 155.34 | 476,444 | +1.10(+0.72%) |
Apr 22, 2024 | 154.08 | 155.91 | 152.82 | 154.24 | 431,976 | +0.49(+0.32%) |
Apr 19, 2024 | 154.43 | 156.33 | 153.05 | 153.75 | 527,826 | -0.17(-0.11%) |
Apr 18, 2024 | 154.98 | 155.33 | 152.31 | 153.92 | 409,530 | +0.13(+0.08%) |
Apr 17, 2024 | 156.00 | 156.24 | 153.18 | 153.79 | 397,104 | -0.44(-0.28%) |
Apr 16, 2024 | 153.98 | 155.28 | 152.84 | 154.22 | 819,740 | -0.85(-0.55%) |
Apr 15, 2024 | 157.18 | 157.81 | 153.57 | 155.07 | 819,026 | -0.26(-0.17%) |
Apr 12, 2024 | 158.04 | 158.26 | 153.98 | 155.33 | 693,598 | -4.32(-2.71%) |
Apr 11, 2024 | 159.55 | 161.25 | 158.10 | 159.65 | 627,417 | +0.31(+0.19%) |
Apr 10, 2024 | 162.04 | 162.63 | 157.95 | 159.34 | 962,585 | -6.18(-3.73%) |
Apr 09, 2024 | 166.60 | 166.60 | 164.08 | 165.52 | 799,082 | +1.55(+0.95%) |
Apr 08, 2024 | 162.26 | 164.46 | 162.26 | 163.97 | 653,502 | +2.09(+1.29%) |
Apr 05, 2024 | 162.19 | 162.61 | 159.42 | 161.88 | 926,268 | -0.69(-0.42%) |
Apr 04, 2024 | 168.23 | 170.36 | 162.44 | 162.57 | 1,072,633 | -7.92(-4.65%) |
Apr 03, 2024 | 168.88 | 170.90 | 168.08 | 170.49 | 889,851 | +2.28(+1.36%) |
Apr 02, 2024 | 169.96 | 169.96 | 167.27 | 168.21 | 710,658 | -2.15(-1.26%) |