Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 153.67 | 153.67 | 150.52 | 151.90 | 16,662 | -0.02(-0.01%) |
May 02, 2024 | 150.62 | 152.53 | 150.62 | 151.92 | 15,589 | +1.42(+0.94%) |
May 01, 2024 | 150.20 | 152.32 | 149.15 | 150.50 | 18,475 | +1.28(+0.86%) |
Apr 30, 2024 | 149.44 | 150.97 | 149.22 | 149.22 | 8,760 | -1.05(-0.70%) |
Apr 29, 2024 | 152.22 | 152.22 | 149.28 | 150.27 | 9,247 | -1.22(-0.81%) |
Apr 26, 2024 | 150.40 | 152.78 | 149.20 | 151.49 | 8,322 | +0.51(+0.34%) |
Apr 25, 2024 | 148.92 | 150.98 | 148.84 | 150.98 | 10,508 | -0.72(-0.47%) |
Apr 24, 2024 | 152.36 | 153.03 | 151.01 | 151.70 | 10,333 | +0.33(+0.22%) |
Apr 23, 2024 | 152.61 | 154.11 | 151.37 | 151.37 | 9,438 | -0.49(-0.32%) |
Apr 22, 2024 | 150.12 | 153.76 | 150.00 | 151.86 | 27,808 | +1.03(+0.68%) |
Apr 19, 2024 | 147.80 | 151.55 | 147.80 | 150.83 | 10,727 | +2.43(+1.64%) |
Apr 18, 2024 | 147.96 | 148.50 | 147.96 | 148.40 | 8,842 | +0.51(+0.34%) |
Apr 17, 2024 | 149.48 | 150.55 | 147.89 | 147.89 | 17,032 | -1.37(-0.92%) |
Apr 16, 2024 | 149.10 | 150.81 | 149.10 | 149.26 | 8,811 | -0.15(-0.10%) |
Apr 15, 2024 | 149.51 | 149.86 | 148.74 | 149.41 | 10,832 | -1.16(-0.77%) |
Apr 12, 2024 | 148.25 | 151.53 | 148.25 | 150.57 | 13,023 | +0.46(+0.31%) |
Apr 11, 2024 | 149.95 | 150.47 | 149.76 | 150.11 | 10,836 | -0.34(-0.23%) |
Apr 10, 2024 | 150.48 | 150.49 | 149.30 | 150.45 | 13,549 | -2.00(-1.31%) |
Apr 09, 2024 | 152.72 | 153.00 | 152.14 | 152.45 | 7,791 | +0.23(+0.15%) |
Apr 08, 2024 | 150.79 | 153.94 | 150.79 | 152.22 | 12,248 | +2.76(+1.85%) |
Apr 05, 2024 | 148.26 | 150.75 | 148.26 | 149.46 | 11,998 | -0.65(-0.43%) |
Apr 04, 2024 | 151.94 | 152.00 | 149.57 | 150.11 | 12,765 | +0.80(+0.54%) |
Apr 03, 2024 | 149.15 | 150.78 | 149.15 | 149.31 | 10,564 | +0.22(+0.15%) |
Apr 02, 2024 | 149.17 | 150.48 | 148.46 | 149.09 | 14,102 | -1.50(-1.00%) |
Apr 01, 2024 | 152.60 | 152.60 | 150.59 | 150.59 | 12,217 | -3.58(-2.32%) |
Mar 28, 2024 | 153.88 | 154.19 | 151.97 | 154.17 | 25,090 | +1.15(+0.75%) |
Mar 27, 2024 | 151.98 | 153.63 | 151.00 | 153.02 | 26,635 | +3.28(+2.19%) |
Mar 26, 2024 | 153.63 | 153.63 | 149.74 | 149.74 | 22,361 | -1.34(-0.89%) |
Mar 25, 2024 | 149.84 | 151.51 | 149.80 | 151.08 | 13,529 | +0.71(+0.47%) |
Mar 22, 2024 | 150.89 | 152.01 | 149.18 | 150.37 | 13,854 | -0.95(-0.63%) |
Mar 21, 2024 | 151.82 | 152.25 | 148.54 | 151.32 | 27,399 | -0.52(-0.34%) |
Mar 20, 2024 | 151.04 | 153.09 | 149.70 | 151.84 | 9,998 | +1.05(+0.70%) |
Mar 19, 2024 | 146.00 | 152.00 | 146.00 | 150.79 | 18,300 | +1.08(+0.72%) |
Mar 18, 2024 | 150.73 | 151.62 | 149.29 | 149.71 | 19,798 | -0.24(-0.16%) |
Mar 15, 2024 | 149.00 | 151.75 | 149.00 | 149.95 | 34,948 | -0.24(-0.16%) |
Mar 14, 2024 | 151.56 | 151.97 | 149.20 | 150.19 | 20,811 | -3.39(-2.21%) |
Mar 13, 2024 | 153.01 | 155.44 | 153.01 | 153.58 | 15,218 | +0.66(+0.43%) |
Mar 12, 2024 | 152.77 | 153.38 | 150.72 | 152.92 | 24,824 | -0.58(-0.38%) |
Mar 11, 2024 | 152.45 | 154.00 | 150.88 | 153.50 | 21,092 | +1.97(+1.30%) |
Mar 08, 2024 | 153.58 | 155.20 | 150.92 | 151.53 | 28,826 | -0.80(-0.53%) |
Mar 07, 2024 | 153.69 | 154.93 | 150.02 | 152.33 | 30,895 | +0.10(+0.07%) |
Mar 06, 2024 | 151.78 | 152.23 | 149.98 | 152.23 | 15,464 | +1.61(+1.07%) |
Mar 05, 2024 | 153.19 | 155.07 | 150.42 | 150.62 | 27,464 | -1.08(-0.71%) |
Mar 04, 2024 | 151.53 | 154.20 | 151.11 | 151.70 | 19,708 | +1.38(+0.92%) |