Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 165.74 | 166.85 | 162.79 | 165.08 | 302,756 | +2.54(+1.56%) |
May 02, 2024 | 162.00 | 163.62 | 156.73 | 162.54 | 421,101 | +2.33(+1.45%) |
May 01, 2024 | 161.18 | 162.75 | 158.81 | 160.21 | 412,808 | -1.16(-0.72%) |
Apr 30, 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 419,689 | -4.90(-2.95%) |
Apr 29, 2024 | 164.48 | 166.48 | 163.75 | 166.27 | 358,849 | +2.16(+1.32%) |
Apr 26, 2024 | 162.90 | 165.23 | 160.75 | 164.11 | 285,168 | +2.14(+1.32%) |
Apr 25, 2024 | 161.96 | 163.70 | 160.22 | 161.97 | 357,825 | -2.26(-1.38%) |
Apr 24, 2024 | 167.64 | 168.44 | 163.10 | 164.23 | 377,785 | -2.56(-1.53%) |
Apr 23, 2024 | 164.39 | 168.74 | 164.39 | 166.79 | 396,912 | +3.06(+1.87%) |
Apr 22, 2024 | 159.77 | 165.04 | 159.42 | 163.73 | 638,379 | +4.02(+2.52%) |
Apr 19, 2024 | 156.04 | 160.64 | 155.86 | 159.71 | 652,776 | +3.76(+2.41%) |
Apr 18, 2024 | 160.38 | 161.66 | 155.34 | 155.95 | 563,106 | -3.58(-2.24%) |
Apr 17, 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 353,445 | -3.45(-2.12%) |
Apr 16, 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 309,750 | +0.45(+0.28%) |
Apr 15, 2024 | 165.55 | 165.87 | 160.60 | 162.53 | 452,955 | -0.56(-0.34%) |
Apr 12, 2024 | 165.31 | 166.18 | 161.97 | 163.09 | 362,592 | -3.54(-2.12%) |
Apr 11, 2024 | 167.63 | 168.59 | 164.25 | 166.63 | 486,922 | -0.36(-0.22%) |
Apr 10, 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 446,739 | -4.81(-2.80%) |
Apr 09, 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 307,924 | -1.18(-0.68%) |
Apr 08, 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 359,425 | +0.58(+0.34%) |
Apr 05, 2024 | 173.44 | 175.38 | 172.27 | 172.40 | 518,881 | -0.34(-0.20%) |
Apr 04, 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 299,650 | -1.25(-0.72%) |
Apr 03, 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 350,938 | -0.38(-0.22%) |
Apr 02, 2024 | 173.76 | 175.29 | 172.15 | 174.37 | 390,872 | -1.64(-0.93%) |
Apr 01, 2024 | 180.19 | 180.32 | 175.94 | 176.01 | 509,883 | -4.09(-2.27%) |
Mar 28, 2024 | 179.19 | 179.60 | 179.54 | 180.10 | 616,936 | +1.76(+0.99%) |
Mar 27, 2024 | 179.96 | 180.15 | 177.16 | 178.34 | 547,498 | -0.77(-0.43%) |
Mar 26, 2024 | 178.75 | 179.83 | 176.74 | 179.11 | 482,303 | +1.03(+0.58%) |
Mar 25, 2024 | 182.41 | 182.90 | 177.92 | 178.08 | 371,415 | -2.78(-1.53%) |
Mar 22, 2024 | 181.75 | 182.49 | 179.72 | 180.86 | 436,960 | -1.16(-0.64%) |
Mar 21, 2024 | 179.29 | 183.49 | 178.44 | 182.01 | 357,749 | +4.69(+2.65%) |
Mar 20, 2024 | 173.90 | 178.45 | 173.66 | 177.32 | 436,782 | +3.72(+2.14%) |
Mar 19, 2024 | 172.11 | 174.56 | 171.99 | 173.60 | 347,251 | +0.42(+0.24%) |
Mar 18, 2024 | 173.38 | 174.42 | 172.15 | 173.18 | 264,006 | +0.85(+0.49%) |
Mar 15, 2024 | 170.47 | 173.73 | 170.38 | 172.33 | 772,116 | +1.63(+0.95%) |
Mar 14, 2024 | 174.63 | 174.63 | 169.27 | 170.71 | 233,654 | -3.60(-2.07%) |
Mar 13, 2024 | 175.11 | 175.70 | 173.87 | 174.31 | 353,421 | -0.80(-0.46%) |
Mar 12, 2024 | 171.66 | 175.81 | 171.43 | 175.11 | 462,654 | +3.87(+2.26%) |
Mar 11, 2024 | 171.31 | 172.31 | 167.67 | 171.24 | 341,131 | -1.51(-0.87%) |
Mar 08, 2024 | 171.94 | 175.22 | 171.19 | 172.74 | 453,546 | +3.93(+2.33%) |
Mar 07, 2024 | 167.99 | 170.14 | 167.15 | 168.81 | 584,393 | +1.96(+1.17%) |
Mar 06, 2024 | 168.22 | 168.34 | 166.41 | 166.85 | 326,267 | +0.64(+0.38%) |
Mar 05, 2024 | 170.26 | 171.62 | 165.69 | 166.22 | 463,106 | -5.40(-3.15%) |
Mar 04, 2024 | 172.40 | 173.23 | 170.82 | 171.62 | 402,654 | +0.53(+0.31%) |