Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 142.09 | 143.22 | 141.52 | 142.83 | 1,269,019 | +0.27(+0.19%) |
May 07, 2024 | 144.19 | 144.62 | 141.61 | 142.56 | 1,927,083 | -0.77(-0.54%) |
May 06, 2024 | 143.43 | 144.60 | 142.83 | 143.33 | 1,493,572 | +0.92(+0.65%) |
May 03, 2024 | 143.18 | 143.43 | 142.03 | 142.41 | 1,638,257 | +0.60(+0.42%) |
May 02, 2024 | 143.19 | 143.44 | 141.46 | 141.81 | 2,105,951 | +0.17(+0.12%) |
May 01, 2024 | 143.00 | 143.82 | 141.15 | 141.64 | 1,948,221 | -1.79(-1.25%) |
Apr 30, 2024 | 144.37 | 145.03 | 143.34 | 143.43 | 2,043,139 | -2.07(-1.42%) |
Apr 29, 2024 | 146.83 | 147.27 | 144.79 | 145.50 | 2,169,353 | -0.71(-0.49%) |
Apr 26, 2024 | 145.16 | 148.98 | 144.70 | 146.21 | 4,328,683 | +0.24(+0.16%) |
Apr 25, 2024 | 148.34 | 149.00 | 144.93 | 145.97 | 3,757,768 | -2.90(-1.95%) |
Apr 24, 2024 | 147.14 | 149.60 | 146.76 | 148.87 | 3,961,620 | +0.97(+0.66%) |
Apr 23, 2024 | 147.08 | 149.94 | 146.88 | 147.90 | 2,503,163 | +0.65(+0.44%) |
Apr 22, 2024 | 144.10 | 147.28 | 143.09 | 147.25 | 2,875,532 | +4.34(+3.04%) |
Apr 19, 2024 | 142.26 | 145.19 | 142.26 | 142.91 | 2,530,894 | +1.28(+0.90%) |
Apr 18, 2024 | 137.99 | 143.66 | 137.99 | 141.63 | 3,001,230 | +4.86(+3.55%) |
Apr 17, 2024 | 137.75 | 138.57 | 136.52 | 136.77 | 1,762,317 | +0.36(+0.26%) |
Apr 16, 2024 | 138.30 | 138.60 | 136.25 | 136.41 | 2,206,372 | -2.77(-1.99%) |
Apr 15, 2024 | 141.80 | 142.43 | 138.15 | 139.18 | 2,862,685 | -0.44(-0.32%) |
Apr 12, 2024 | 138.18 | 139.66 | 137.86 | 139.62 | 2,530,556 | -0.72(-0.51%) |
Apr 11, 2024 | 140.12 | 141.37 | 137.60 | 140.34 | 2,153,335 | +0.40(+0.29%) |
Apr 10, 2024 | 141.16 | 141.57 | 138.15 | 139.94 | 3,041,263 | -3.58(-2.49%) |
Apr 09, 2024 | 144.12 | 144.50 | 142.50 | 143.52 | 1,354,774 | -0.40(-0.28%) |
Apr 08, 2024 | 143.78 | 145.24 | 143.53 | 143.92 | 1,717,322 | +0.40(+0.28%) |
Apr 05, 2024 | 142.11 | 143.69 | 141.68 | 143.52 | 1,567,340 | +1.39(+0.98%) |
Apr 04, 2024 | 146.76 | 147.21 | 142.05 | 142.13 | 2,419,104 | -1.14(-0.80%) |
Apr 03, 2024 | 144.10 | 144.71 | 142.42 | 143.27 | 1,949,708 | -1.14(-0.79%) |
Apr 02, 2024 | 144.50 | 144.92 | 143.12 | 144.41 | 1,924,680 | -0.89(-0.61%) |