Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 212.67 | 245.26 | 212.67 | 235.84 | 144,980 | +29.90(+14.52%) |
Apr 30, 2024 | 219.54 | 222.69 | 205.79 | 205.94 | 77,304 | -16.65(-7.48%) |
Apr 29, 2024 | 215.16 | 223.80 | 213.91 | 222.59 | 58,916 | +9.34(+4.38%) |
Apr 26, 2024 | 208.16 | 214.57 | 208.16 | 213.25 | 40,236 | +3.60(+1.72%) |
Apr 25, 2024 | 210.01 | 211.71 | 206.59 | 209.65 | 39,841 | -4.73(-2.21%) |
Apr 24, 2024 | 214.62 | 216.51 | 210.03 | 214.38 | 46,019 | +1.05(+0.49%) |
Apr 23, 2024 | 215.14 | 220.09 | 212.83 | 213.33 | 61,920 | +0.25(+0.12%) |
Apr 22, 2024 | 211.38 | 215.59 | 207.81 | 213.08 | 64,363 | +5.16(+2.48%) |
Apr 19, 2024 | 215.24 | 222.59 | 204.59 | 207.92 | 79,072 | -9.82(-4.51%) |
Apr 18, 2024 | 222.00 | 228.50 | 216.96 | 217.74 | 39,389 | -7.89(-3.50%) |
Apr 17, 2024 | 226.14 | 228.78 | 225.25 | 225.63 | 69,777 | -1.37(-0.60%) |
Apr 16, 2024 | 229.38 | 230.25 | 226.18 | 227.00 | 70,059 | -1.74(-0.76%) |
Apr 15, 2024 | 230.16 | 234.19 | 224.40 | 228.74 | 61,753 | -0.25(-0.11%) |
Apr 12, 2024 | 225.29 | 230.07 | 220.56 | 228.99 | 35,529 | +1.13(+0.50%) |
Apr 11, 2024 | 236.92 | 240.56 | 226.84 | 227.86 | 72,318 | -9.07(-3.83%) |
Apr 10, 2024 | 241.05 | 245.45 | 235.13 | 236.93 | 47,162 | -11.92(-4.79%) |
Apr 09, 2024 | 254.19 | 255.57 | 239.81 | 248.85 | 74,542 | -4.42(-1.75%) |
Apr 08, 2024 | 254.66 | 255.28 | 250.88 | 253.27 | 40,620 | +1.92(+0.76%) |
Apr 05, 2024 | 248.90 | 254.67 | 248.90 | 251.35 | 55,742 | +1.15(+0.46%) |
Apr 04, 2024 | 250.05 | 255.14 | 245.24 | 250.20 | 81,977 | +1.96(+0.79%) |
Apr 03, 2024 | 247.13 | 252.93 | 244.08 | 248.24 | 56,435 | +0.65(+0.26%) |
Apr 02, 2024 | 246.32 | 250.66 | 244.20 | 247.59 | 73,258 | -3.24(-1.29%) |
Apr 01, 2024 | 254.78 | 255.50 | 248.25 | 250.83 | 61,663 | -1.37(-0.54%) |
Mar 28, 2024 | 252.45 | 255.99 | 249.74 | 252.20 | 144,504 | +0.05(+0.02%) |
Mar 27, 2024 | 243.51 | 257.29 | 243.11 | 252.15 | 72,305 | +11.53(+4.79%) |
Mar 26, 2024 | 238.90 | 241.62 | 235.46 | 240.62 | 114,034 | +4.53(+1.92%) |
Mar 25, 2024 | 245.00 | 246.52 | 233.89 | 236.09 | 93,231 | -8.51(-3.48%) |
Mar 22, 2024 | 241.30 | 244.63 | 233.72 | 244.60 | 97,530 | +7.19(+3.03%) |
Mar 21, 2024 | 230.43 | 239.54 | 224.27 | 237.41 | 98,230 | +11.45(+5.07%) |
Mar 20, 2024 | 215.86 | 228.89 | 214.39 | 225.96 | 89,785 | +11.57(+5.40%) |
Mar 19, 2024 | 193.70 | 214.57 | 193.70 | 214.39 | 69,637 | +20.52(+10.58%) |
Mar 18, 2024 | 192.44 | 195.42 | 188.50 | 193.87 | 89,347 | +0.47(+0.24%) |
Mar 15, 2024 | 189.59 | 193.44 | 189.59 | 193.40 | 71,927 | +1.36(+0.71%) |
Mar 14, 2024 | 193.91 | 195.83 | 189.90 | 192.04 | 39,041 | -3.53(-1.80%) |
Mar 13, 2024 | 193.84 | 198.11 | 193.26 | 195.57 | 41,551 | +0.31(+0.16%) |
Mar 12, 2024 | 193.11 | 196.06 | 193.11 | 195.26 | 43,023 | +1.89(+0.98%) |
Mar 11, 2024 | 196.94 | 200.88 | 192.01 | 193.37 | 115,839 | -6.58(-3.29%) |
Mar 08, 2024 | 208.07 | 210.69 | 199.95 | 199.95 | 80,932 | -6.53(-3.16%) |
Mar 07, 2024 | 210.36 | 211.32 | 205.50 | 206.48 | 56,400 | -0.78(-0.38%) |
Mar 06, 2024 | 209.78 | 209.78 | 204.70 | 207.26 | 54,592 | +2.97(+1.45%) |
Mar 05, 2024 | 216.00 | 217.24 | 203.05 | 204.29 | 50,200 | -11.53(-5.34%) |
Mar 04, 2024 | 217.94 | 221.02 | 212.47 | 215.82 | 41,724 | -0.98(-0.45%) |