Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 164.70 | 167.43 | 163.82 | 166.81 | 337,488 | +1.92(+1.16%) |
May 09, 2024 | 165.35 | 166.38 | 161.76 | 164.89 | 419,611 | -0.61(-0.37%) |
May 08, 2024 | 165.94 | 168.30 | 165.07 | 165.50 | 323,889 | -2.22(-1.32%) |
May 07, 2024 | 168.34 | 169.22 | 165.99 | 167.72 | 529,350 | -0.32(-0.19%) |
May 06, 2024 | 168.68 | 168.68 | 165.91 | 168.04 | 458,055 | +0.99(+0.59%) |
May 03, 2024 | 170.10 | 172.00 | 166.43 | 167.05 | 454,984 | +0.74(+0.44%) |
May 02, 2024 | 160.61 | 166.71 | 155.48 | 166.31 | 848,499 | +7.95(+5.02%) |
May 01, 2024 | 159.00 | 164.15 | 151.82 | 158.36 | 909,296 | -5.84(-3.56%) |
Apr 30, 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 756,816 | -1.94(-1.17%) |
Apr 29, 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 426,055 | -0.44(-0.26%) |
Apr 26, 2024 | 165.66 | 168.46 | 165.04 | 166.58 | 341,269 | +0.92(+0.56%) |
Apr 25, 2024 | 166.21 | 168.10 | 163.23 | 165.66 | 238,746 | -2.20(-1.31%) |
Apr 24, 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 555,959 | -3.42(-2.00%) |
Apr 23, 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 928,604 | +13.80(+8.76%) |
Apr 22, 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 294,448 | +0.34(+0.22%) |
Apr 19, 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 395,370 | +0.08(+0.05%) |
Apr 18, 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 759,238 | -3.92(-2.44%) |
Apr 17, 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 525,333 | -3.19(-1.94%) |
Apr 16, 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 609,323 | -2.22(-1.33%) |
Apr 15, 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 447,313 | -5.14(-3.00%) |
Apr 12, 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 706,402 | -4.55(-2.58%) |
Apr 11, 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 339,191 | +0.08(+0.05%) |
Apr 10, 2024 | 176.43 | 177.93 | 175.02 | 176.00 | 424,293 | -5.92(-3.25%) |
Apr 09, 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 383,743 | +7.87(+4.52%) |
Apr 08, 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 309,103 | +0.24(+0.14%) |
Apr 05, 2024 | 173.27 | 178.18 | 173.13 | 173.81 | 590,003 | +0.87(+0.50%) |
Apr 04, 2024 | 178.99 | 180.10 | 172.79 | 172.94 | 429,753 | -4.38(-2.47%) |
Apr 03, 2024 | 176.73 | 179.81 | 175.53 | 177.32 | 338,995 | -0.60(-0.34%) |
Apr 02, 2024 | 180.18 | 180.72 | 176.39 | 177.92 | 590,323 | -5.03(-2.75%) |