Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 177.95 | 180.16 | 177.61 | 179.79 | 4,201,991 | +1.73(+0.97%) |
May 09, 2024 | 177.26 | 178.43 | 177.09 | 178.06 | 2,420,579 | +0.65(+0.37%) |
May 08, 2024 | 178.71 | 178.88 | 177.19 | 177.41 | 3,400,492 | -0.61(-0.34%) |
May 07, 2024 | 177.00 | 178.15 | 176.51 | 178.02 | 3,707,678 | +2.20(+1.25%) |
May 06, 2024 | 176.76 | 176.76 | 175.13 | 175.82 | 3,576,251 | -0.33(-0.19%) |
May 03, 2024 | 175.80 | 176.49 | 175.00 | 176.15 | 3,492,173 | +0.70(+0.40%) |
May 02, 2024 | 175.58 | 176.32 | 174.55 | 175.45 | 3,973,652 | +0.30(+0.17%) |
May 01, 2024 | 175.46 | 176.23 | 173.66 | 175.15 | 4,340,099 | -0.76(-0.43%) |
Apr 30, 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 4,465,116 | -0.23(-0.13%) |
Apr 29, 2024 | 175.50 | 176.31 | 175.02 | 176.14 | 3,224,408 | +0.56(+0.32%) |
Apr 26, 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 4,472,104 | -1.10(-0.62%) |
Apr 25, 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 7,437,384 | -0.73(-0.41%) |
Apr 24, 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 10,014,552 | +6.19(+3.62%) |
Apr 23, 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 9,139,804 | -5.24(-2.97%) |
Apr 22, 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 7,288,219 | +2.33(+1.34%) |
Apr 19, 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 6,636,728 | +1.86(+1.08%) |
Apr 18, 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 5,574,634 | +2.79(+1.65%) |
Apr 17, 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 4,068,986 | +1.98(+1.18%) |
Apr 16, 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 4,568,955 | +0.55(+0.33%) |
Apr 15, 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 5,132,835 | -1.15(-0.68%) |
Apr 12, 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 5,453,738 | -0.26(-0.15%) |
Apr 11, 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 4,241,557 | -0.59(-0.35%) |
Apr 10, 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 4,581,504 | -1.66(-0.97%) |
Apr 09, 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 3,774,129 | +1.03(+0.61%) |
Apr 08, 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 3,755,708 | +0.44(+0.26%) |
Apr 05, 2024 | 169.40 | 169.97 | 168.06 | 169.14 | 4,412,395 | -0.51(-0.30%) |
Apr 04, 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 5,422,561 | -0.03(-0.02%) |
Apr 03, 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 5,827,586 | -1.76(-1.03%) |
Apr 02, 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 5,157,790 | -1.54(-0.89%) |