Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 194.27 | 201.86 | 194.27 | 199.92 | 242,847 | +6.18(+3.19%) |
May 03, 2024 | 182.00 | 194.28 | 182.00 | 193.74 | 426,548 | +15.32(+8.59%) |
May 02, 2024 | 184.84 | 185.05 | 175.37 | 178.42 | 456,422 | +5.20(+3.00%) |
May 01, 2024 | 181.81 | 181.96 | 170.63 | 173.22 | 695,586 | -9.35(-5.12%) |
Apr 30, 2024 | 183.11 | 187.44 | 181.10 | 182.57 | 316,974 | -1.00(-0.54%) |
Apr 29, 2024 | 182.92 | 184.41 | 182.88 | 183.57 | 124,492 | +0.82(+0.45%) |
Apr 26, 2024 | 184.05 | 184.89 | 182.57 | 182.75 | 153,708 | +0.18(+0.10%) |
Apr 25, 2024 | 183.57 | 183.57 | 182.25 | 182.57 | 321,401 | -1.79(-0.97%) |
Apr 24, 2024 | 185.81 | 187.59 | 183.00 | 184.36 | 174,375 | -1.91(-1.03%) |
Apr 23, 2024 | 183.65 | 187.80 | 182.78 | 186.27 | 251,798 | +3.30(+1.80%) |
Apr 22, 2024 | 182.82 | 185.35 | 182.29 | 182.97 | 194,066 | +0.39(+0.21%) |
Apr 19, 2024 | 180.44 | 183.35 | 180.00 | 182.58 | 209,994 | +1.58(+0.87%) |
Apr 18, 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 336,341 | +0.15(+0.08%) |
Apr 17, 2024 | 183.34 | 183.82 | 179.46 | 180.85 | 204,801 | -1.27(-0.70%) |
Apr 16, 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 123,327 | -0.08(-0.04%) |
Apr 15, 2024 | 183.73 | 183.73 | 181.03 | 182.20 | 186,985 | -0.47(-0.26%) |
Apr 12, 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 175,990 | -1.40(-0.76%) |
Apr 11, 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 169,033 | +1.50(+0.82%) |
Apr 10, 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 181,980 | -3.73(-2.00%) |
Apr 09, 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 117,264 | -0.07(-0.04%) |
Apr 08, 2024 | 187.26 | 189.10 | 186.13 | 186.37 | 96,091 | +0.54(+0.29%) |
Apr 05, 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 180,281 | +0.21(+0.11%) |
Apr 04, 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 153,614 | +0.50(+0.27%) |
Apr 03, 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 152,428 | +2.00(+1.09%) |
Apr 02, 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 186,850 | -2.88(-1.55%) |
Apr 01, 2024 | 185.56 | 188.30 | 184.52 | 186.00 | 149,868 | +0.48(+0.26%) |
Mar 28, 2024 | 186.52 | 187.34 | 184.49 | 185.52 | 212,236 | -0.63(-0.34%) |
Mar 27, 2024 | 184.33 | 186.38 | 184.33 | 186.15 | 134,993 | +3.51(+1.92%) |
Mar 26, 2024 | 183.06 | 184.22 | 182.07 | 182.64 | 478,021 | +0.16(+0.09%) |
Mar 25, 2024 | 185.38 | 185.53 | 182.12 | 182.48 | 157,854 | -2.89(-1.56%) |
Mar 22, 2024 | 187.25 | 187.57 | 184.57 | 185.37 | 142,374 | -1.72(-0.92%) |
Mar 21, 2024 | 185.72 | 189.32 | 185.17 | 187.09 | 212,602 | +2.95(+1.60%) |
Mar 20, 2024 | 183.83 | 185.26 | 183.06 | 184.14 | 165,791 | +0.25(+0.14%) |
Mar 19, 2024 | 184.34 | 185.14 | 183.89 | 183.89 | 157,732 | -0.42(-0.23%) |
Mar 18, 2024 | 186.12 | 189.64 | 184.29 | 184.31 | 154,564 | -1.63(-0.88%) |
Mar 15, 2024 | 183.71 | 186.06 | 183.32 | 185.94 | 667,439 | +1.53(+0.83%) |
Mar 14, 2024 | 184.98 | 185.88 | 182.65 | 184.41 | 290,909 | -0.72(-0.39%) |
Mar 13, 2024 | 186.85 | 187.22 | 183.50 | 185.13 | 245,803 | -0.72(-0.39%) |
Mar 12, 2024 | 186.50 | 186.61 | 184.60 | 185.85 | 383,483 | -0.47(-0.25%) |
Mar 11, 2024 | 186.78 | 186.90 | 182.25 | 186.32 | 496,861 | +0.07(+0.04%) |
Mar 08, 2024 | 188.50 | 188.50 | 185.16 | 186.25 | 238,557 | -0.75(-0.40%) |
Mar 07, 2024 | 187.17 | 187.98 | 184.62 | 187.00 | 224,938 | +0.77(+0.41%) |
Mar 06, 2024 | 187.08 | 187.80 | 185.00 | 186.23 | 237,514 | +0.83(+0.45%) |
Mar 05, 2024 | 189.58 | 190.72 | 185.30 | 185.40 | 293,039 | -4.84(-2.54%) |
Mar 04, 2024 | 188.87 | 191.49 | 188.87 | 190.24 | 183,681 | +1.67(+0.89%) |