Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 183.54 | 183.91 | 180.35 | 180.63 | 324,972 | -2.62(-1.43%) |
Apr 30, 2024 | 184.16 | 184.16 | 181.63 | 183.25 | 386,394 | -1.48(-0.80%) |
Apr 29, 2024 | 181.89 | 185.05 | 180.75 | 184.73 | 318,716 | +3.84(+2.12%) |
Apr 26, 2024 | 178.93 | 181.01 | 177.77 | 180.89 | 448,122 | +1.95(+1.09%) |
Apr 25, 2024 | 185.00 | 186.00 | 177.68 | 178.94 | 557,312 | -7.15(-3.84%) |
Apr 24, 2024 | 185.87 | 187.67 | 184.66 | 186.09 | 288,876 | -0.22(-0.12%) |
Apr 23, 2024 | 185.06 | 186.82 | 184.93 | 186.31 | 277,401 | +2.71(+1.48%) |
Apr 22, 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 283,397 | +0.15(+0.08%) |
Apr 19, 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 269,562 | -0.54(-0.29%) |
Apr 18, 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 221,618 | -0.41(-0.22%) |
Apr 17, 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 267,791 | -3.48(-1.85%) |
Apr 16, 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 218,898 | -1.36(-0.72%) |
Apr 15, 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 225,979 | -1.85(-0.97%) |
Apr 12, 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 210,567 | -1.64(-0.85%) |
Apr 11, 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 183,591 | +0.41(+0.21%) |
Apr 10, 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 264,047 | -3.43(-1.75%) |
Apr 09, 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 159,707 | -1.08(-0.55%) |
Apr 08, 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 152,110 | +0.71(+0.36%) |
Apr 05, 2024 | 194.56 | 196.97 | 194.33 | 196.12 | 195,047 | +1.86(+0.96%) |
Apr 04, 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 198,121 | -0.99(-0.51%) |
Apr 03, 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 291,651 | +2.86(+1.49%) |
Apr 02, 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 320,604 | -2.99(-1.53%) |
Apr 01, 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 313,792 | -2.17(-1.10%) |
Mar 28, 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 304,328 | -0.33(-0.17%) |
Mar 27, 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 278,547 | +2.36(+1.21%) |
Mar 26, 2024 | 195.01 | 197.13 | 195.01 | 195.52 | 527,072 | +0.43(+0.22%) |
Mar 25, 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 213,464 | -2.10(-1.06%) |
Mar 22, 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 367,679 | -3.82(-1.90%) |
Mar 21, 2024 | 197.82 | 201.28 | 197.74 | 201.01 | 331,318 | +4.21(+2.14%) |
Mar 20, 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 388,308 | +2.11(+1.08%) |
Mar 19, 2024 | 192.97 | 195.03 | 192.04 | 194.69 | 447,578 | +2.00(+1.04%) |
Mar 18, 2024 | 190.21 | 194.37 | 190.21 | 192.69 | 664,255 | +3.21(+1.69%) |
Mar 15, 2024 | 186.32 | 189.64 | 186.03 | 189.48 | 7,242,711 | +2.44(+1.30%) |
Mar 14, 2024 | 186.77 | 187.59 | 185.01 | 187.04 | 327,461 | +1.39(+0.75%) |
Mar 13, 2024 | 185.88 | 186.38 | 184.07 | 185.65 | 280,400 | +0.39(+0.21%) |
Mar 12, 2024 | 183.78 | 185.59 | 182.70 | 185.26 | 282,954 | +2.64(+1.45%) |
Mar 11, 2024 | 184.30 | 184.31 | 180.52 | 182.62 | 225,677 | -2.39(-1.29%) |
Mar 08, 2024 | 185.73 | 188.84 | 184.83 | 185.01 | 397,084 | -0.14(-0.08%) |
Mar 07, 2024 | 184.50 | 186.10 | 183.52 | 185.15 | 289,926 | +1.20(+0.65%) |
Mar 06, 2024 | 183.33 | 185.28 | 182.76 | 183.95 | 275,237 | +1.65(+0.91%) |
Mar 05, 2024 | 185.55 | 186.03 | 180.39 | 182.30 | 492,400 | -3.99(-2.14%) |
Mar 04, 2024 | 183.75 | 190.57 | 183.75 | 186.29 | 613,923 | -6.08(-3.16%) |