Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 3,629 | -2.84(-1.75%) |
May 02, 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 3,407 | +0.10(+0.06%) |
May 01, 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 3,413 | +1.65(+1.03%) |
Apr 30, 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 2,657 | -1.52(-0.94%) |
Apr 29, 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 5,702 | +2.59(+1.63%) |
Apr 26, 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 4,225 | -3.52(-2.16%) |
Apr 25, 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 3,871 | -0.75(-0.46%) |
Apr 24, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 1,176 | -0.83(-0.50%) |
Apr 23, 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 4,180 | +3.26(+2.02%) |
Apr 22, 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 1,490 | -0.49(-0.30%) |
Apr 19, 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 4,249 | +5.57(+3.57%) |
Apr 18, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 2,259 | -0.60(-0.38%) |
Apr 17, 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 979 | -0.91(-0.58%) |
Apr 16, 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 922 | +0.21(+0.13%) |
Apr 15, 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 696 | +0.88(+0.56%) |
Apr 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 641 | -2.86(-1.79%) |
Apr 11, 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 3,610 | +0.12(+0.08%) |
Apr 10, 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 1,374 | -0.71(-0.44%) |
Apr 09, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 495 | -0.49(-0.31%) |
Apr 08, 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 1,228 | +0.58(+0.36%) |
Apr 05, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 1,500 | +3.70(+2.37%) |
Apr 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 798 | -0.58(-0.37%) |
Apr 02, 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 1,497 | -2.31(-1.45%) |
Apr 01, 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 1,759 | -4.18(-2.56%) |
Mar 28, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 1,395 | +0.19(+0.12%) |
Mar 27, 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 1,860 | +5.40(+3.43%) |
Mar 26, 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 4,086 | +1.56(+1.00%) |
Mar 25, 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 1,459 | -1.85(-1.17%) |
Mar 22, 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 1,658 | -1.12(-0.70%) |
Mar 21, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 1,301 | -3.05(-1.88%) |
Mar 20, 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 1,854 | +2.69(+1.69%) |
Mar 19, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 4,278 | +4.17(+2.69%) |
Mar 18, 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 3,431 | -1.79(-1.14%) |
Mar 15, 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 5,282 | +2.13(+1.38%) |
Mar 14, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 1,255 | -2.17(-1.38%) |
Mar 13, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 1,047 | +1.86(+1.20%) |
Mar 12, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 473 | +0.08(+0.05%) |
Mar 11, 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 334 | -1.69(-1.08%) |
Mar 08, 2024 | 157.78 | 157.78 | 156.78 | 156.78 | 783 | -0.75(-0.47%) |
Mar 07, 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 3,070 | +3.71(+2.41%) |
Mar 06, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 398 | +0.47(+0.31%) |
Mar 05, 2024 | 154.02 | 154.02 | 153.35 | 153.35 | 1,396 | -0.57(-0.37%) |
Mar 04, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 470 | -1.59(-1.03%) |