Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 179.06 | 181.57 | 175.97 | 179.22 | 599,682 | +5.03(+2.89%) |
May 02, 2024 | 175.06 | 175.54 | 168.76 | 174.19 | 475,422 | +1.58(+0.92%) |
May 01, 2024 | 171.87 | 176.53 | 168.57 | 172.61 | 384,777 | -0.46(-0.27%) |
Apr 30, 2024 | 175.28 | 178.06 | 173.02 | 173.07 | 585,035 | -2.93(-1.66%) |
Apr 29, 2024 | 175.90 | 179.63 | 175.80 | 176.00 | 394,186 | +0.55(+0.31%) |
Apr 26, 2024 | 172.93 | 177.12 | 172.93 | 175.45 | 218,112 | +3.25(+1.89%) |
Apr 25, 2024 | 167.38 | 172.94 | 167.38 | 172.20 | 278,655 | +2.27(+1.34%) |
Apr 24, 2024 | 168.48 | 172.48 | 167.59 | 169.93 | 340,259 | +1.26(+0.75%) |
Apr 23, 2024 | 165.33 | 170.69 | 165.33 | 168.67 | 448,215 | +4.50(+2.74%) |
Apr 22, 2024 | 164.27 | 165.25 | 161.18 | 164.17 | 329,257 | +1.85(+1.14%) |
Apr 19, 2024 | 165.74 | 166.47 | 159.69 | 162.32 | 634,387 | -2.88(-1.74%) |
Apr 18, 2024 | 166.25 | 169.48 | 163.97 | 165.20 | 396,231 | -0.92(-0.55%) |
Apr 17, 2024 | 174.32 | 174.32 | 166.02 | 166.12 | 410,567 | -6.73(-3.89%) |
Apr 16, 2024 | 172.88 | 173.62 | 171.55 | 172.85 | 287,326 | -0.03(-0.02%) |
Apr 15, 2024 | 174.07 | 174.72 | 171.35 | 172.88 | 435,094 | -0.45(-0.26%) |
Apr 12, 2024 | 175.63 | 177.60 | 171.19 | 173.33 | 486,282 | -5.15(-2.89%) |
Apr 11, 2024 | 177.70 | 180.56 | 176.20 | 178.48 | 825,284 | +1.63(+0.92%) |
Apr 10, 2024 | 183.97 | 184.36 | 176.19 | 176.85 | 947,717 | -12.16(-6.43%) |
Apr 09, 2024 | 189.42 | 191.00 | 186.14 | 189.01 | 242,362 | +0.39(+0.21%) |
Apr 08, 2024 | 190.62 | 193.62 | 188.32 | 188.62 | 274,923 | +1.17(+0.62%) |
Apr 05, 2024 | 187.23 | 190.56 | 186.69 | 187.45 | 255,683 | +0.22(+0.12%) |
Apr 04, 2024 | 193.15 | 194.41 | 186.63 | 187.23 | 331,022 | -2.83(-1.49%) |
Apr 03, 2024 | 185.94 | 191.51 | 183.91 | 190.06 | 455,066 | +4.65(+2.51%) |
Apr 02, 2024 | 185.28 | 186.53 | 180.10 | 185.41 | 593,142 | -3.42(-1.81%) |
Apr 01, 2024 | 191.42 | 191.42 | 186.74 | 188.83 | 382,392 | -0.19(-0.10%) |
Mar 28, 2024 | 190.66 | 193.03 | 188.10 | 189.02 | 449,242 | -2.35(-1.23%) |
Mar 27, 2024 | 189.56 | 191.53 | 186.54 | 191.37 | 426,758 | +5.02(+2.69%) |
Mar 26, 2024 | 193.69 | 194.69 | 186.35 | 186.35 | 522,078 | -5.73(-2.98%) |
Mar 25, 2024 | 194.36 | 195.00 | 190.29 | 192.08 | 354,248 | -5.06(-2.57%) |
Mar 22, 2024 | 202.06 | 204.72 | 194.75 | 197.14 | 433,376 | -9.66(-4.67%) |
Mar 21, 2024 | 200.84 | 207.85 | 199.96 | 206.80 | 595,257 | +14.68(+7.64%) |
Mar 20, 2024 | 194.00 | 194.63 | 186.68 | 192.12 | 1,062,766 | -0.60(-0.31%) |
Mar 19, 2024 | 195.00 | 198.61 | 188.00 | 192.72 | 593,472 | -5.68(-2.86%) |
Mar 18, 2024 | 201.69 | 204.23 | 197.40 | 198.40 | 363,737 | -1.62(-0.81%) |
Mar 15, 2024 | 195.02 | 200.26 | 193.01 | 200.02 | 637,389 | +2.08(+1.05%) |
Mar 14, 2024 | 201.20 | 202.25 | 195.87 | 197.94 | 330,600 | -4.21(-2.08%) |
Mar 13, 2024 | 201.19 | 204.59 | 197.88 | 202.15 | 302,533 | +0.96(+0.48%) |
Mar 12, 2024 | 203.13 | 203.13 | 198.06 | 201.19 | 329,804 | -0.60(-0.30%) |
Mar 11, 2024 | 212.01 | 212.01 | 200.14 | 201.79 | 557,809 | -12.79(-5.96%) |
Mar 08, 2024 | 223.42 | 225.51 | 214.28 | 214.58 | 321,598 | -5.78(-2.62%) |
Mar 07, 2024 | 225.85 | 226.91 | 219.17 | 220.36 | 403,623 | -4.65(-2.07%) |
Mar 06, 2024 | 224.86 | 225.80 | 220.47 | 225.01 | 284,493 | +4.39(+1.99%) |
Mar 05, 2024 | 219.22 | 221.93 | 215.96 | 220.62 | 279,746 | -1.30(-0.59%) |
Mar 04, 2024 | 219.97 | 225.73 | 219.97 | 221.92 | 313,499 | +3.32(+1.52%) |