Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 138.60 | 138.60 | 136.15 | 136.79 | 32,520 | +0.39(+0.29%) |
May 02, 2024 | 134.80 | 136.45 | 134.45 | 136.40 | 32,940 | +2.02(+1.50%) |
May 01, 2024 | 132.39 | 136.16 | 132.39 | 134.38 | 43,201 | +2.67(+2.03%) |
Apr 30, 2024 | 132.68 | 133.94 | 131.71 | 131.71 | 49,338 | -1.58(-1.19%) |
Apr 29, 2024 | 134.86 | 134.86 | 133.17 | 133.29 | 23,345 | -1.04(-0.77%) |
Apr 26, 2024 | 135.07 | 136.24 | 134.33 | 134.33 | 22,625 | -0.45(-0.33%) |
Apr 25, 2024 | 136.23 | 136.23 | 133.86 | 134.78 | 44,613 | -2.71(-1.97%) |
Apr 24, 2024 | 134.28 | 137.53 | 134.11 | 137.49 | 50,557 | +2.18(+1.61%) |
Apr 23, 2024 | 133.45 | 137.09 | 133.45 | 135.31 | 59,420 | +1.42(+1.06%) |
Apr 22, 2024 | 131.88 | 134.69 | 129.18 | 133.89 | 53,994 | +5.88(+4.59%) |
Apr 19, 2024 | 123.76 | 128.77 | 123.76 | 128.01 | 53,546 | +2.74(+2.19%) |
Apr 18, 2024 | 123.31 | 125.50 | 123.31 | 125.27 | 45,214 | +0.52(+0.42%) |
Apr 17, 2024 | 125.44 | 126.72 | 124.08 | 124.75 | 44,860 | +0.45(+0.36%) |
Apr 16, 2024 | 124.97 | 125.41 | 124.10 | 124.30 | 31,370 | -1.40(-1.11%) |
Apr 15, 2024 | 125.92 | 127.03 | 124.09 | 125.70 | 44,707 | +0.47(+0.38%) |
Apr 12, 2024 | 123.08 | 125.39 | 123.08 | 125.23 | 33,417 | +0.36(+0.29%) |
Apr 11, 2024 | 125.04 | 125.55 | 124.12 | 124.87 | 35,664 | -0.25(-0.20%) |
Apr 10, 2024 | 130.20 | 130.21 | 124.83 | 125.12 | 72,001 | -8.13(-6.10%) |
Apr 09, 2024 | 132.35 | 133.38 | 131.95 | 133.25 | 14,613 | +0.65(+0.49%) |
Apr 08, 2024 | 131.45 | 132.66 | 131.38 | 132.60 | 26,724 | +2.64(+2.03%) |
Apr 05, 2024 | 129.45 | 130.50 | 128.72 | 129.96 | 26,297 | -0.06(-0.05%) |
Apr 04, 2024 | 130.00 | 132.21 | 129.83 | 130.02 | 36,700 | +1.80(+1.40%) |
Apr 03, 2024 | 128.11 | 129.44 | 127.84 | 128.22 | 38,786 | -0.84(-0.65%) |
Apr 02, 2024 | 129.95 | 130.12 | 127.36 | 129.06 | 49,946 | -2.14(-1.63%) |
Apr 01, 2024 | 135.57 | 135.98 | 130.79 | 131.20 | 43,238 | -4.65(-3.42%) |
Mar 28, 2024 | 134.15 | 136.50 | 133.95 | 135.85 | 80,636 | +1.14(+0.85%) |
Mar 27, 2024 | 130.64 | 135.01 | 130.64 | 134.71 | 39,276 | +4.43(+3.40%) |
Mar 26, 2024 | 131.99 | 131.99 | 130.25 | 130.28 | 27,129 | -0.86(-0.66%) |
Mar 25, 2024 | 130.45 | 131.75 | 130.45 | 131.14 | 24,389 | +0.49(+0.38%) |
Mar 22, 2024 | 132.64 | 132.64 | 129.80 | 130.65 | 27,448 | -2.31(-1.74%) |
Mar 21, 2024 | 131.57 | 133.01 | 130.64 | 132.96 | 40,519 | +1.90(+1.45%) |
Mar 20, 2024 | 126.35 | 132.02 | 126.33 | 131.06 | 37,921 | +4.10(+3.23%) |
Mar 19, 2024 | 125.71 | 127.77 | 125.71 | 126.96 | 27,259 | -0.03(-0.02%) |
Mar 18, 2024 | 129.81 | 129.81 | 126.62 | 126.99 | 34,279 | -1.87(-1.45%) |
Mar 15, 2024 | 126.87 | 129.91 | 126.87 | 128.86 | 157,278 | +0.86(+0.67%) |
Mar 14, 2024 | 129.30 | 129.30 | 126.70 | 128.00 | 68,698 | -1.19(-0.92%) |
Mar 13, 2024 | 130.04 | 131.13 | 129.00 | 129.19 | 41,236 | -1.33(-1.02%) |
Mar 12, 2024 | 132.36 | 132.50 | 129.54 | 130.52 | 31,868 | -2.22(-1.67%) |
Mar 11, 2024 | 133.12 | 133.44 | 131.94 | 132.74 | 34,812 | -1.54(-1.15%) |
Mar 08, 2024 | 134.91 | 135.09 | 132.68 | 134.28 | 68,969 | +1.18(+0.89%) |
Mar 07, 2024 | 133.99 | 133.99 | 131.86 | 133.10 | 27,642 | +0.54(+0.41%) |
Mar 06, 2024 | 133.00 | 134.55 | 129.56 | 132.56 | 46,863 | +0.07(+0.05%) |
Mar 05, 2024 | 127.93 | 133.77 | 127.73 | 132.49 | 50,582 | +3.09(+2.39%) |
Mar 04, 2024 | 128.94 | 130.00 | 127.75 | 129.40 | 28,604 | +0.58(+0.45%) |