Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 636,730 | +5.09(+2.60%) |
May 02, 2024 | 188.13 | 195.77 | 186.50 | 195.71 | 644,260 | +10.48(+5.66%) |
May 01, 2024 | 184.00 | 191.34 | 179.25 | 185.23 | 619,252 | -0.26(-0.14%) |
Apr 30, 2024 | 189.00 | 192.59 | 185.35 | 185.49 | 760,358 | -4.73(-2.49%) |
Apr 29, 2024 | 189.15 | 191.10 | 187.67 | 190.22 | 372,498 | +0.45(+0.24%) |
Apr 26, 2024 | 183.65 | 191.04 | 180.96 | 189.77 | 398,909 | +7.44(+4.08%) |
Apr 25, 2024 | 175.56 | 182.43 | 173.37 | 182.33 | 572,456 | +5.57(+3.15%) |
Apr 24, 2024 | 180.12 | 180.62 | 174.47 | 176.76 | 291,055 | +0.66(+0.37%) |
Apr 23, 2024 | 172.64 | 177.86 | 171.18 | 176.10 | 343,877 | +5.33(+3.12%) |
Apr 22, 2024 | 170.15 | 170.92 | 167.41 | 170.77 | 505,607 | +1.38(+0.81%) |
Apr 19, 2024 | 177.11 | 177.62 | 166.65 | 169.39 | 606,594 | -8.24(-4.64%) |
Apr 18, 2024 | 179.79 | 182.83 | 176.16 | 177.63 | 692,661 | -4.31(-2.37%) |
Apr 17, 2024 | 188.31 | 188.59 | 180.75 | 181.94 | 491,680 | -7.78(-4.10%) |
Apr 16, 2024 | 184.13 | 190.52 | 182.91 | 189.72 | 400,738 | +6.65(+3.63%) |
Apr 15, 2024 | 186.00 | 189.58 | 181.48 | 183.07 | 246,880 | -1.05(-0.57%) |
Apr 12, 2024 | 186.58 | 188.95 | 182.20 | 184.12 | 346,922 | -7.23(-3.78%) |
Apr 11, 2024 | 185.10 | 191.62 | 183.68 | 191.35 | 250,684 | +7.02(+3.81%) |
Apr 10, 2024 | 183.67 | 187.91 | 180.70 | 184.33 | 335,006 | -3.47(-1.85%) |
Apr 09, 2024 | 192.37 | 192.37 | 185.21 | 187.80 | 349,979 | -2.08(-1.10%) |
Apr 08, 2024 | 190.31 | 192.37 | 188.46 | 189.88 | 262,315 | +1.29(+0.68%) |
Apr 05, 2024 | 185.58 | 190.28 | 184.62 | 188.59 | 320,570 | +3.96(+2.14%) |
Apr 04, 2024 | 193.11 | 193.55 | 183.51 | 184.63 | 597,501 | -5.09(-2.68%) |
Apr 03, 2024 | 179.78 | 189.93 | 179.22 | 189.72 | 385,191 | +4.75(+2.57%) |
Apr 02, 2024 | 182.22 | 185.46 | 180.24 | 184.97 | 441,478 | -0.33(-0.18%) |
Apr 01, 2024 | 181.21 | 187.00 | 180.39 | 185.30 | 301,637 | +4.22(+2.33%) |
Mar 28, 2024 | 178.45 | 182.76 | 178.00 | 181.08 | 373,860 | +0.59(+0.33%) |
Mar 27, 2024 | 181.59 | 181.59 | 179.56 | 180.49 | 254,254 | +0.01(+0.01%) |
Mar 26, 2024 | 184.99 | 186.00 | 180.30 | 180.48 | 258,501 | -3.92(-2.13%) |
Mar 25, 2024 | 182.10 | 186.90 | 182.10 | 184.40 | 335,337 | +0.96(+0.52%) |
Mar 22, 2024 | 181.39 | 184.70 | 179.68 | 183.44 | 251,509 | +0.43(+0.23%) |
Mar 21, 2024 | 184.67 | 187.50 | 182.89 | 183.01 | 363,991 | +4.53(+2.54%) |
Mar 20, 2024 | 176.02 | 178.66 | 172.20 | 178.48 | 309,882 | +2.83(+1.61%) |
Mar 19, 2024 | 173.20 | 176.42 | 170.05 | 175.65 | 315,708 | -0.09(-0.05%) |
Mar 18, 2024 | 177.76 | 180.62 | 173.46 | 175.74 | 418,402 | +0.31(+0.18%) |
Mar 15, 2024 | 173.96 | 178.30 | 172.84 | 175.43 | 847,106 | +0.42(+0.24%) |
Mar 14, 2024 | 176.15 | 178.28 | 173.40 | 175.01 | 416,744 | -2.02(-1.14%) |
Mar 13, 2024 | 180.75 | 183.22 | 175.54 | 177.03 | 330,294 | -5.83(-3.19%) |
Mar 12, 2024 | 181.13 | 182.94 | 178.17 | 182.86 | 342,220 | +2.37(+1.31%) |
Mar 11, 2024 | 182.62 | 182.62 | 174.21 | 180.49 | 441,613 | -4.70(-2.54%) |
Mar 08, 2024 | 196.50 | 199.17 | 185.13 | 185.19 | 358,868 | -11.42(-5.81%) |
Mar 07, 2024 | 192.00 | 198.97 | 190.51 | 196.61 | 269,600 | +6.31(+3.32%) |
Mar 06, 2024 | 190.76 | 193.10 | 187.74 | 190.30 | 363,773 | +2.47(+1.32%) |
Mar 05, 2024 | 191.97 | 193.40 | 185.81 | 187.83 | 288,082 | -6.90(-3.54%) |
Mar 04, 2024 | 194.71 | 199.72 | 193.80 | 194.73 | 468,885 | +2.14(+1.11%) |