Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 292,509 | +2.60(+1.17%) |
May 02, 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 592,183 | +14.31(+6.87%) |
May 01, 2024 | 207.34 | 209.72 | 206.17 | 208.41 | 179,458 | +0.48(+0.23%) |
Apr 30, 2024 | 209.56 | 211.36 | 207.86 | 207.93 | 321,187 | -1.90(-0.91%) |
Apr 29, 2024 | 211.87 | 212.16 | 208.84 | 209.83 | 493,912 | -1.24(-0.59%) |
Apr 26, 2024 | 208.36 | 212.13 | 208.36 | 211.07 | 208,317 | +2.72(+1.31%) |
Apr 25, 2024 | 207.44 | 209.18 | 205.67 | 208.35 | 170,312 | -0.74(-0.35%) |
Apr 24, 2024 | 210.81 | 212.61 | 208.69 | 209.09 | 160,582 | -0.83(-0.40%) |
Apr 23, 2024 | 211.08 | 211.48 | 209.37 | 209.92 | 206,579 | +0.34(+0.16%) |
Apr 22, 2024 | 206.96 | 210.86 | 206.96 | 209.58 | 179,357 | +2.91(+1.41%) |
Apr 19, 2024 | 207.67 | 208.50 | 205.69 | 206.67 | 204,696 | -1.14(-0.55%) |
Apr 18, 2024 | 210.59 | 211.10 | 207.12 | 207.81 | 209,640 | -2.79(-1.32%) |
Apr 17, 2024 | 211.05 | 212.06 | 209.34 | 210.60 | 189,390 | +0.15(+0.07%) |
Apr 16, 2024 | 210.31 | 211.68 | 209.97 | 210.45 | 265,355 | +0.14(+0.07%) |
Apr 15, 2024 | 210.35 | 212.81 | 209.90 | 210.31 | 161,904 | +0.42(+0.20%) |
Apr 12, 2024 | 210.85 | 211.95 | 209.70 | 209.89 | 148,093 | -1.46(-0.69%) |
Apr 11, 2024 | 209.60 | 211.58 | 207.95 | 211.35 | 268,152 | +1.79(+0.85%) |
Apr 10, 2024 | 208.75 | 210.32 | 207.68 | 209.56 | 175,140 | -0.20(-0.10%) |
Apr 09, 2024 | 209.00 | 209.83 | 206.92 | 209.76 | 217,749 | +0.75(+0.36%) |
Apr 08, 2024 | 207.00 | 209.39 | 206.85 | 209.01 | 176,227 | +2.60(+1.26%) |
Apr 05, 2024 | 206.60 | 208.18 | 206.16 | 206.41 | 281,082 | +0.30(+0.15%) |
Apr 04, 2024 | 205.64 | 207.60 | 204.57 | 206.11 | 249,204 | -0.09(-0.04%) |
Apr 03, 2024 | 206.89 | 207.57 | 205.84 | 206.20 | 171,490 | -1.00(-0.48%) |
Apr 02, 2024 | 209.13 | 209.49 | 206.44 | 207.20 | 221,364 | -3.52(-1.67%) |
Apr 01, 2024 | 210.06 | 211.19 | 209.21 | 210.72 | 114,189 | -0.08(-0.04%) |
Mar 28, 2024 | 210.80 | 0 | -0.87(-0.41%) | |||
Mar 27, 2024 | 211.87 | 212.75 | 211.08 | 211.67 | 143,199 | +0.86(+0.41%) |
Mar 26, 2024 | 211.34 | 212.45 | 210.42 | 210.81 | 377,874 | -0.46(-0.22%) |
Mar 25, 2024 | 211.85 | 213.85 | 210.11 | 211.27 | 155,326 | -1.38(-0.65%) |
Mar 22, 2024 | 212.50 | 213.32 | 211.11 | 212.65 | 163,163 | +1.15(+0.54%) |
Mar 21, 2024 | 212.72 | 213.54 | 211.44 | 211.50 | 240,673 | -1.13(-0.53%) |
Mar 20, 2024 | 213.72 | 214.00 | 211.56 | 212.63 | 428,650 | -0.73(-0.34%) |
Mar 19, 2024 | 212.39 | 213.76 | 211.39 | 213.36 | 173,308 | +1.18(+0.56%) |
Mar 18, 2024 | 213.02 | 214.26 | 211.63 | 212.18 | 125,953 | -0.97(-0.46%) |
Mar 15, 2024 | 211.96 | 213.47 | 211.24 | 213.15 | 1,064,446 | +0.35(+0.16%) |
Mar 14, 2024 | 214.14 | 214.35 | 209.75 | 212.80 | 270,146 | +2.05(+0.97%) |
Mar 13, 2024 | 214.00 | 215.33 | 209.73 | 210.75 | 299,882 | -2.97(-1.39%) |
Mar 12, 2024 | 214.42 | 215.28 | 213.07 | 213.72 | 213,705 | +0.29(+0.14%) |
Mar 11, 2024 | 211.57 | 213.70 | 209.49 | 213.43 | 160,681 | +1.87(+0.88%) |
Mar 08, 2024 | 210.92 | 213.53 | 210.92 | 211.56 | 163,188 | +0.70(+0.33%) |
Mar 07, 2024 | 213.26 | 214.12 | 210.43 | 210.86 | 253,820 | -1.89(-0.89%) |
Mar 06, 2024 | 213.12 | 215.17 | 212.15 | 212.75 | 180,408 | -0.57(-0.27%) |
Mar 05, 2024 | 215.20 | 216.58 | 211.54 | 213.32 | 147,040 | -1.88(-0.87%) |
Mar 04, 2024 | 215.19 | 216.38 | 214.11 | 215.20 | 214,455 | -0.70(-0.32%) |