Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 175.29 | 176.63 | 174.26 | 175.98 | 669,241 | +0.69(+0.39%) |
May 02, 2024 | 175.82 | 177.30 | 174.61 | 175.29 | 643,144 | +1.12(+0.64%) |
May 01, 2024 | 176.00 | 176.74 | 171.07 | 174.17 | 1,040,796 | -2.81(-1.59%) |
Apr 30, 2024 | 183.35 | 183.81 | 176.60 | 176.98 | 989,422 | -7.36(-3.99%) |
Apr 29, 2024 | 184.01 | 185.85 | 183.55 | 184.34 | 509,184 | -1.24(-0.67%) |
Apr 26, 2024 | 184.05 | 186.13 | 182.80 | 185.58 | 437,929 | +1.00(+0.54%) |
Apr 25, 2024 | 183.88 | 185.29 | 181.83 | 184.58 | 382,604 | +0.99(+0.54%) |
Apr 24, 2024 | 182.66 | 184.21 | 181.66 | 183.59 | 357,775 | +0.47(+0.26%) |
Apr 23, 2024 | 182.43 | 184.11 | 181.14 | 183.12 | 338,696 | +1.02(+0.56%) |
Apr 22, 2024 | 180.60 | 183.85 | 178.85 | 182.10 | 524,768 | +2.10(+1.17%) |
Apr 19, 2024 | 178.65 | 181.65 | 178.53 | 180.00 | 489,257 | +1.35(+0.76%) |
Apr 18, 2024 | 181.83 | 182.45 | 178.56 | 178.65 | 679,933 | -2.47(-1.36%) |
Apr 17, 2024 | 184.34 | 185.79 | 181.03 | 181.12 | 554,591 | -3.01(-1.63%) |
Apr 16, 2024 | 184.61 | 185.62 | 181.47 | 184.13 | 373,987 | -1.18(-0.64%) |
Apr 15, 2024 | 187.27 | 188.41 | 184.84 | 185.31 | 653,621 | -1.81(-0.97%) |
Apr 12, 2024 | 187.74 | 190.23 | 186.47 | 187.12 | 1,204,331 | -0.30(-0.16%) |
Apr 11, 2024 | 187.67 | 188.26 | 185.18 | 187.42 | 738,011 | +0.54(+0.29%) |
Apr 10, 2024 | 184.44 | 187.71 | 183.58 | 186.88 | 794,967 | +2.56(+1.39%) |
Apr 09, 2024 | 185.33 | 185.41 | 182.97 | 184.32 | 540,825 | +0.31(+0.17%) |
Apr 08, 2024 | 185.70 | 185.98 | 183.32 | 184.01 | 471,635 | -0.65(-0.35%) |
Apr 05, 2024 | 181.68 | 184.76 | 180.84 | 184.66 | 428,657 | +3.26(+1.80%) |
Apr 04, 2024 | 183.00 | 184.14 | 180.80 | 181.40 | 653,742 | -1.20(-0.66%) |
Apr 03, 2024 | 180.00 | 182.70 | 179.28 | 182.60 | 663,108 | +2.83(+1.57%) |
Apr 02, 2024 | 179.00 | 180.50 | 178.18 | 179.77 | 700,539 | +1.98(+1.11%) |
Apr 01, 2024 | 179.00 | 179.00 | 176.00 | 177.79 | 817,360 | -0.45(-0.25%) |
Mar 28, 2024 | 177.04 | 178.73 | 178.73 | 178.24 | 986,619 | +2.45(+1.39%) |
Mar 27, 2024 | 172.88 | 175.88 | 172.57 | 175.79 | 1,132,957 | +2.63(+1.52%) |
Mar 26, 2024 | 172.33 | 173.93 | 171.21 | 173.16 | 740,406 | +0.99(+0.58%) |
Mar 25, 2024 | 169.98 | 172.83 | 169.36 | 172.17 | 564,841 | +3.11(+1.84%) |
Mar 22, 2024 | 171.25 | 171.40 | 168.74 | 169.06 | 371,137 | -2.06(-1.20%) |
Mar 21, 2024 | 170.50 | 171.73 | 169.61 | 171.12 | 472,393 | +0.86(+0.51%) |
Mar 20, 2024 | 169.08 | 171.26 | 168.12 | 170.26 | 570,664 | +0.08(+0.05%) |
Mar 19, 2024 | 169.29 | 171.00 | 168.72 | 170.18 | 739,362 | +1.56(+0.93%) |
Mar 18, 2024 | 166.67 | 169.24 | 164.94 | 168.62 | 769,148 | +2.67(+1.61%) |
Mar 15, 2024 | 163.37 | 166.70 | 163.00 | 165.95 | 2,575,206 | +1.85(+1.13%) |
Mar 14, 2024 | 164.71 | 164.95 | 163.00 | 164.10 | 797,346 | +0.13(+0.08%) |
Mar 13, 2024 | 163.39 | 165.06 | 162.79 | 163.97 | 902,009 | +1.63(+1.00%) |
Mar 12, 2024 | 161.71 | 162.91 | 160.36 | 162.34 | 625,103 | +0.60(+0.37%) |
Mar 11, 2024 | 160.30 | 162.40 | 158.31 | 161.74 | 839,372 | +0.10(+0.06%) |
Mar 08, 2024 | 163.20 | 163.52 | 160.56 | 161.64 | 686,102 | -1.32(-0.81%) |
Mar 07, 2024 | 163.00 | 164.02 | 161.79 | 162.96 | 644,822 | +0.20(+0.12%) |
Mar 06, 2024 | 164.35 | 164.35 | 161.29 | 162.76 | 881,186 | -0.42(-0.26%) |
Mar 05, 2024 | 160.10 | 164.82 | 159.72 | 163.18 | 1,215,845 | +2.95(+1.84%) |
Mar 04, 2024 | 161.54 | 162.31 | 160.00 | 160.23 | 828,416 | -0.75(-0.47%) |