Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,637 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |
May 01, 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 264,613 | -0.48(-0.21%) |
Apr 30, 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 334,222 | -0.63(-0.28%) |
Apr 29, 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 228,261 | +1.23(+0.54%) |
Apr 26, 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 242,281 | +1.35(+0.60%) |
Apr 25, 2024 | 223.00 | 225.49 | 222.38 | 225.36 | 319,150 | -7.52(-3.23%) |
Apr 24, 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 272,868 | +2.47(+1.07%) |
Apr 23, 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 361,898 | +0.11(+0.05%) |
Apr 22, 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 448,134 | +1.58(+0.69%) |
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 425,857 | -3.12(-1.35%) |
Apr 18, 2024 | 233.73 | 234.11 | 231.69 | 231.84 | 220,183 | -2.13(-0.91%) |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 306,466 | -2.55(-1.08%) |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 305,800 | -5.15(-2.13%) |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 158,373 | -1.30(-0.54%) |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 207,683 | -4.02(-1.63%) |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 172,557 | +2.20(+0.90%) |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 214,634 | -2.14(-0.87%) |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 232,443 | +2.72(+1.11%) |
Apr 08, 2024 | 243.40 | 245.84 | 243.32 | 244.21 | 218,941 | +3.47(+1.44%) |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 191,129 | +1.58(+0.66%) |
Apr 04, 2024 | 243.20 | 243.66 | 239.02 | 239.16 | 195,469 | -2.62(-1.08%) |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 317,466 | +1.89(+0.79%) |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 296,467 | -2.26(-0.93%) |