Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 187.68 | 189.00 | 187.65 | 188.99 | 14,232 | +2.63(+1.41%) |
May 02, 2024 | 186.58 | 187.05 | 185.67 | 186.36 | 13,674 | +0.68(+0.37%) |
May 01, 2024 | 183.23 | 185.93 | 183.23 | 185.68 | 11,353 | +1.18(+0.64%) |
Apr 30, 2024 | 186.30 | 187.22 | 184.50 | 184.50 | 38,529 | +5.18(+2.89%) |
Apr 29, 2024 | 178.04 | 179.44 | 177.95 | 179.32 | 16,584 | +1.63(+0.92%) |
Apr 26, 2024 | 177.29 | 178.56 | 176.22 | 177.69 | 24,985 | +8.30(+4.90%) |
Apr 25, 2024 | 170.00 | 170.00 | 167.95 | 169.39 | 29,426 | -7.18(-4.07%) |
Apr 24, 2024 | 179.50 | 179.50 | 175.35 | 176.57 | 40,684 | +4.42(+2.57%) |
Apr 23, 2024 | 171.68 | 172.20 | 171.30 | 172.15 | 57,562 | -0.92(-0.53%) |
Apr 22, 2024 | 171.90 | 173.56 | 171.70 | 173.08 | 21,548 | -0.84(-0.49%) |
Apr 19, 2024 | 174.34 | 174.55 | 172.78 | 173.92 | 32,964 | -3.07(-1.73%) |
Apr 18, 2024 | 177.24 | 178.26 | 176.84 | 176.99 | 24,681 | -2.95(-1.64%) |
Apr 17, 2024 | 181.70 | 181.72 | 179.69 | 179.94 | 48,648 | -2.44(-1.34%) |
Apr 16, 2024 | 182.17 | 182.41 | 181.43 | 182.38 | 76,587 | -4.96(-2.65%) |
Apr 15, 2024 | 191.63 | 191.63 | 187.25 | 187.34 | 22,993 | -0.15(-0.08%) |
Apr 12, 2024 | 190.88 | 190.88 | 187.27 | 187.49 | 19,241 | -3.36(-1.76%) |
Apr 11, 2024 | 190.12 | 190.85 | 188.38 | 190.85 | 14,950 | +7.50(+4.09%) |
Apr 10, 2024 | 183.00 | 183.90 | 182.58 | 183.35 | 27,010 | -2.73(-1.46%) |
Apr 09, 2024 | 187.01 | 187.20 | 185.75 | 186.08 | 26,513 | +2.78(+1.51%) |
Apr 08, 2024 | 187.39 | 187.39 | 183.27 | 183.30 | 18,808 | -0.17(-0.09%) |
Apr 05, 2024 | 183.16 | 184.26 | 183.15 | 183.47 | 30,963 | +3.49(+1.94%) |
Apr 04, 2024 | 180.38 | 183.35 | 179.87 | 179.98 | 54,699 | +0.13(+0.07%) |
Apr 03, 2024 | 179.65 | 180.60 | 178.77 | 179.85 | 57,459 | +1.83(+1.03%) |
Apr 02, 2024 | 177.17 | 178.10 | 177.17 | 178.02 | 15,746 | +0.98(+0.55%) |
Apr 01, 2024 | 176.50 | 178.79 | 176.50 | 177.04 | 13,146 | -5.25(-2.88%) |
Mar 28, 2024 | 183.99 | 183.99 | 182.21 | 182.29 | 20,241 | -2.69(-1.45%) |
Mar 27, 2024 | 183.34 | 184.99 | 183.20 | 184.98 | 31,323 | +3.30(+1.82%) |
Mar 26, 2024 | 182.65 | 183.58 | 180.42 | 181.68 | 114,250 | -0.66(-0.36%) |
Mar 25, 2024 | 182.02 | 184.26 | 181.85 | 182.34 | 27,468 | +0.31(+0.17%) |
Mar 22, 2024 | 184.37 | 184.37 | 181.55 | 182.02 | 137,797 | -0.75(-0.41%) |
Mar 21, 2024 | 181.84 | 183.55 | 181.42 | 182.77 | 115,628 | +6.16(+3.49%) |
Mar 20, 2024 | 174.54 | 177.95 | 174.54 | 176.61 | 127,625 | +1.99(+1.14%) |
Mar 19, 2024 | 174.38 | 174.98 | 173.19 | 174.62 | 28,571 | +4.15(+2.43%) |
Mar 18, 2024 | 168.95 | 170.47 | 168.95 | 170.47 | 11,888 | +2.55(+1.52%) |
Mar 15, 2024 | 167.25 | 168.36 | 167.25 | 167.92 | 11,315 | +0.67(+0.40%) |
Mar 14, 2024 | 169.42 | 171.25 | 166.84 | 167.25 | 11,767 | +0.16(+0.10%) |
Mar 13, 2024 | 161.76 | 167.29 | 161.76 | 167.09 | 14,762 | -0.80(-0.48%) |
Mar 12, 2024 | 166.90 | 167.89 | 166.90 | 167.89 | 19,504 | -0.27(-0.16%) |
Mar 11, 2024 | 174.00 | 174.00 | 167.76 | 168.16 | 16,973 | -7.60(-4.32%) |
Mar 08, 2024 | 180.65 | 180.65 | 174.71 | 175.76 | 16,889 | -0.81(-0.46%) |
Mar 07, 2024 | 175.75 | 177.07 | 175.75 | 176.56 | 12,476 | +0.46(+0.26%) |
Mar 06, 2024 | 175.52 | 176.84 | 175.52 | 176.10 | 27,457 | -0.46(-0.26%) |
Mar 05, 2024 | 175.18 | 177.56 | 175.18 | 176.56 | 27,150 | +1.62(+0.93%) |
Mar 04, 2024 | 174.00 | 180.00 | 174.00 | 174.94 | 32,185 | +2.46(+1.43%) |