Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 191.87 | 193.34 | 191.42 | 193.23 | 234,258 | +3.40(+1.79%) |
May 03, 2024 | 189.50 | 190.36 | 188.02 | 189.83 | 371,805 | +3.30(+1.77%) |
May 02, 2024 | 185.79 | 187.88 | 184.86 | 186.53 | 314,277 | +2.45(+1.33%) |
May 01, 2024 | 181.97 | 187.61 | 180.11 | 184.08 | 379,181 | +2.58(+1.42%) |
Apr 30, 2024 | 184.00 | 185.01 | 181.41 | 181.50 | 341,134 | -3.35(-1.81%) |
Apr 29, 2024 | 185.00 | 186.02 | 183.91 | 184.85 | 407,396 | +0.56(+0.30%) |
Apr 26, 2024 | 184.45 | 185.60 | 183.71 | 184.29 | 355,292 | +0.64(+0.35%) |
Apr 25, 2024 | 182.07 | 185.88 | 177.20 | 183.65 | 847,623 | -2.94(-1.58%) |
Apr 24, 2024 | 176.40 | 191.36 | 175.24 | 186.59 | 1,309,516 | -9.51(-4.85%) |
Apr 23, 2024 | 192.55 | 198.46 | 192.50 | 196.10 | 513,019 | +4.02(+2.09%) |
Apr 22, 2024 | 187.83 | 193.32 | 185.67 | 192.08 | 382,252 | +5.72(+3.07%) |
Apr 19, 2024 | 185.58 | 187.69 | 184.77 | 186.36 | 294,809 | +1.07(+0.58%) |
Apr 18, 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 222,697 | -0.21(-0.11%) |
Apr 17, 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 368,964 | +0.83(+0.45%) |
Apr 16, 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 207,042 | -1.19(-0.64%) |
Apr 15, 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 236,688 | -5.04(-2.64%) |
Apr 12, 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 505,604 | -3.19(-1.64%) |
Apr 11, 2024 | 192.46 | 194.34 | 189.50 | 194.09 | 381,777 | +2.69(+1.41%) |
Apr 10, 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 325,523 | -2.45(-1.26%) |
Apr 09, 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 324,170 | -1.76(-0.90%) |
Apr 08, 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 197,594 | +2.21(+1.14%) |
Apr 05, 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 263,802 | +2.45(+1.28%) |
Apr 04, 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 292,897 | -1.72(-0.89%) |
Apr 03, 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 292,624 | +3.91(+2.07%) |
Apr 02, 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 320,517 | -0.49(-0.26%) |
Apr 01, 2024 | 192.59 | 192.90 | 188.29 | 189.25 | 284,080 | -3.34(-1.73%) |
Mar 28, 2024 | 193.17 | 193.50 | 191.43 | 192.59 | 356,510 | +0.38(+0.20%) |
Mar 27, 2024 | 191.53 | 193.41 | 190.60 | 192.21 | 420,628 | +1.96(+1.03%) |
Mar 26, 2024 | 192.84 | 193.86 | 190.16 | 190.25 | 425,902 | -2.11(-1.10%) |
Mar 25, 2024 | 191.76 | 194.56 | 191.76 | 192.36 | 189,882 | +0.28(+0.15%) |
Mar 22, 2024 | 195.17 | 195.30 | 190.94 | 192.08 | 182,540 | -3.04(-1.56%) |
Mar 21, 2024 | 193.99 | 198.99 | 192.48 | 195.12 | 464,473 | +2.97(+1.55%) |
Mar 20, 2024 | 189.92 | 192.67 | 186.25 | 192.15 | 308,186 | +1.55(+0.81%) |
Mar 19, 2024 | 187.06 | 190.69 | 187.06 | 190.60 | 298,278 | +2.66(+1.42%) |
Mar 18, 2024 | 189.53 | 190.65 | 187.89 | 187.94 | 241,062 | -1.33(-0.70%) |
Mar 15, 2024 | 188.71 | 191.18 | 188.33 | 189.27 | 769,670 | -0.70(-0.37%) |
Mar 14, 2024 | 193.54 | 193.96 | 188.27 | 189.97 | 360,738 | -4.72(-2.42%) |
Mar 13, 2024 | 191.30 | 195.46 | 190.99 | 194.69 | 325,963 | +3.96(+2.08%) |
Mar 12, 2024 | 193.75 | 194.54 | 190.59 | 190.73 | 301,820 | -2.82(-1.46%) |
Mar 11, 2024 | 195.45 | 195.78 | 193.00 | 193.55 | 713,650 | -2.78(-1.42%) |
Mar 08, 2024 | 195.00 | 198.04 | 194.79 | 196.33 | 814,833 | +2.10(+1.08%) |
Mar 07, 2024 | 195.00 | 195.12 | 192.60 | 194.23 | 373,961 | +0.21(+0.11%) |
Mar 06, 2024 | 194.66 | 194.73 | 191.66 | 194.02 | 513,132 | -0.15(-0.08%) |
Mar 05, 2024 | 189.66 | 194.20 | 189.66 | 194.17 | 509,152 | +3.33(+1.74%) |
Mar 04, 2024 | 186.53 | 191.98 | 186.53 | 190.84 | 380,322 | +4.55(+2.44%) |