Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 173.05 | 173.06 | 167.75 | 168.47 | 72,800,344 | -3.50(-2.04%) |
May 09, 2024 | 175.01 | 175.62 | 171.37 | 171.97 | 65,867,656 | -2.75(-1.57%) |
May 08, 2024 | 171.59 | 176.06 | 170.15 | 174.72 | 79,946,736 | -3.09(-1.74%) |
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 74,875,832 | -6.95(-3.76%) |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 84,315,328 | +3.57(+1.97%) |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 75,496,264 | +1.18(+0.66%) |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 89,068,472 | +0.02(+0.01%) |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 92,747,720 | -3.29(-1.80%) |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 126,922,072 | -10.77(-5.55%) |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 243,561,376 | +25.76(+15.31%) |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109,838,064 | -1.89(-1.11%) |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 126,103,816 | +8.05(+4.97%) |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 181,109,104 | +17.45(+12.06%) |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 122,443,416 | +2.63(+1.85%) |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 107,027,784 | -5.00(-3.40%) |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 87,103,648 | -2.88(-1.92%) |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 95,740,768 | -5.52(-3.55%) |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 82,352,616 | -1.66(-1.06%) |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 96,918,360 | -4.37(-2.71%) |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 100,085,400 | -9.57(-5.59%) |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 64,722,788 | -3.55(-2.03%) |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 94,440,920 | +2.84(+1.65%) |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 84,420,992 | -5.12(-2.89%) |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 103,085,560 | +3.90(+2.25%) |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 104,328,560 | +8.08(+4.90%) |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 143,195,248 | -6.21(-3.63%) |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 123,062,568 | +2.73(+1.62%) |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 82,747,392 | +1.75(+1.05%) |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116,618,120 | -8.59(-4.90%) |