Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 194.25 | 197.70 | 193.66 | 196.00 | 962,913 | +3.41(+1.77%) |
May 06, 2024 | 193.86 | 194.11 | 189.91 | 192.59 | 881,406 | -0.50(-0.26%) |
May 03, 2024 | 196.47 | 200.71 | 192.81 | 193.09 | 1,072,793 | -0.78(-0.40%) |
May 02, 2024 | 190.40 | 194.27 | 187.54 | 193.87 | 1,094,172 | +4.84(+2.56%) |
May 01, 2024 | 188.70 | 194.53 | 183.64 | 189.03 | 1,685,848 | +2.91(+1.56%) |
Apr 30, 2024 | 192.12 | 198.44 | 185.89 | 186.12 | 2,540,054 | -15.77(-7.81%) |
Apr 29, 2024 | 198.55 | 201.90 | 198.03 | 201.89 | 780,450 | +5.66(+2.88%) |
Apr 26, 2024 | 197.40 | 199.79 | 195.84 | 196.23 | 644,235 | -1.70(-0.86%) |
Apr 25, 2024 | 197.05 | 198.82 | 195.32 | 197.93 | 789,850 | -1.07(-0.54%) |
Apr 24, 2024 | 196.10 | 199.97 | 195.19 | 199.00 | 808,784 | +0.70(+0.35%) |
Apr 23, 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 773,090 | +1.50(+0.76%) |
Apr 22, 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 1,068,397 | +0.74(+0.38%) |
Apr 19, 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 698,276 | +0.11(+0.06%) |
Apr 18, 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 627,346 | -0.27(-0.14%) |
Apr 17, 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 761,674 | +1.16(+0.59%) |
Apr 16, 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 816,975 | -4.80(-2.40%) |
Apr 15, 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 917,932 | -1.98(-0.98%) |
Apr 12, 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 872,520 | -3.20(-1.56%) |
Apr 11, 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 786,769 | +0.66(+0.32%) |
Apr 10, 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 1,115,388 | -14.22(-6.51%) |
Apr 09, 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 753,770 | +5.59(+2.62%) |
Apr 08, 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 651,249 | -0.39(-0.18%) |
Apr 05, 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 630,451 | -0.39(-0.18%) |
Apr 04, 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 1,240,744 | -0.85(-0.40%) |
Apr 03, 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 1,232,373 | +1.69(+0.79%) |
Apr 02, 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 933,221 | -0.97(-0.45%) |
Apr 01, 2024 | 216.39 | 216.50 | 211.88 | 213.92 | 1,045,555 | -2.78(-1.28%) |
Mar 28, 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 888,827 | -1.38(-0.63%) |
Mar 27, 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 772,560 | +3.87(+1.81%) |
Mar 26, 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 893,712 | -4.17(-1.91%) |
Mar 25, 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 885,457 | +2.91(+1.35%) |
Mar 22, 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 879,517 | +0.45(+0.21%) |
Mar 21, 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 656,199 | -0.70(-0.32%) |
Mar 20, 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 956,539 | +0.64(+0.30%) |
Mar 19, 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 467,935 | +1.82(+0.85%) |
Mar 18, 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 815,951 | -2.22(-1.03%) |
Mar 15, 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 1,200,724 | -0.65(-0.30%) |
Mar 14, 2024 | 216.78 | 217.09 | 212.38 | 216.13 | 1,057,221 | -3.67(-1.67%) |
Mar 13, 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 836,954 | +0.41(+0.19%) |
Mar 12, 2024 | 221.50 | 224.18 | 216.79 | 219.39 | 1,090,442 | -3.37(-1.51%) |
Mar 11, 2024 | 220.29 | 224.34 | 220.29 | 222.75 | 956,100 | +0.05(+0.02%) |
Mar 08, 2024 | 218.89 | 223.16 | 218.11 | 222.71 | 1,191,482 | +5.55(+2.56%) |
Mar 07, 2024 | 220.11 | 220.11 | 215.64 | 217.16 | 938,055 | +1.15(+0.53%) |
Mar 06, 2024 | 215.96 | 216.47 | 213.64 | 216.00 | 1,417,252 | +0.47(+0.22%) |
Mar 05, 2024 | 212.10 | 219.99 | 212.10 | 215.54 | 1,809,604 | +4.43(+2.10%) |
Mar 04, 2024 | 207.19 | 212.23 | 204.99 | 211.11 | 1,018,865 | +3.74(+1.81%) |