Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 968 | +1.53(+0.77%) |
May 01, 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 1,140 | +1.76(+0.89%) |
Apr 30, 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 4,487 | -6.49(-3.19%) |
Apr 29, 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 4,770 | -3.25(-1.57%) |
Apr 26, 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 2,359 | +5.49(+2.73%) |
Apr 25, 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 1,149 | +1.17(+0.58%) |
Apr 24, 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 2,277 | -1.77(-0.88%) |
Apr 23, 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 3,385 | +0.94(+0.47%) |
Apr 22, 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 4,951 | +1.29(+0.65%) |
Apr 19, 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 2,206 | +3.16(+1.61%) |
Apr 18, 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 3,152 | +4.41(+2.29%) |
Apr 17, 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 1,394 | -2.91(-1.49%) |
Apr 16, 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 1,409 | +2.05(+1.06%) |
Apr 15, 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 1,722 | +1.95(+1.02%) |
Apr 12, 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 1,285 | -3.93(-2.02%) |
Apr 11, 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 1,428 | +2.98(+1.55%) |
Apr 10, 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 2,235 | -3.04(-1.56%) |
Apr 09, 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 1,030 | -0.30(-0.15%) |
Apr 08, 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 683 | +1.19(+0.61%) |
Apr 05, 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 1,042 | -0.80(-0.41%) |
Apr 04, 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 1,293 | +1.04(+0.54%) |
Apr 03, 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 4,919 | -3.18(-1.61%) |
Apr 02, 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 2,163 | -1.30(-0.66%) |
Apr 01, 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 6,652 | +8.73(+4.60%) |
Mar 28, 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 4,317 | +1.08(+0.57%) |
Mar 27, 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 2,173 | +1.21(+0.65%) |
Mar 26, 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 3,247 | -13.39(-6.67%) |
Mar 25, 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 1,399 | -0.23(-0.11%) |
Mar 22, 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 2,648 | -1.68(-0.83%) |
Mar 21, 2024 | 198.40 | 203.91 | 198.40 | 202.69 | 3,468 | +3.29(+1.65%) |
Mar 20, 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 2,363 | +0.40(+0.20%) |
Mar 19, 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 2,007 | -2.24(-1.11%) |
Mar 18, 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 6,003 | +3.27(+1.65%) |
Mar 15, 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 9,975 | +12.69(+6.85%) |
Mar 14, 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 1,301 | -8.71(-4.49%) |
Mar 13, 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 4,140 | +2.84(+1.49%) |
Mar 12, 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 4,296 | +6.15(+3.32%) |
Mar 11, 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 4,747 | +0.98(+0.53%) |
Mar 08, 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 2,972 | -4.84(-2.56%) |
Mar 07, 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 2,221 | -1.24(-0.65%) |
Mar 06, 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 3,252 | +12.34(+6.94%) |
Mar 05, 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 1,515 | -3.25(-1.80%) |
Mar 04, 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 3,620 | +12.01(+7.11%) |