Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 174.90 | 175.62 | 173.71 | 174.47 | 1,149,272 | +0.10(+0.06%) |
May 09, 2024 | 170.03 | 174.76 | 170.03 | 174.37 | 1,230,735 | +4.57(+2.69%) |
May 08, 2024 | 170.44 | 171.83 | 169.57 | 169.80 | 1,247,776 | -1.99(-1.16%) |
May 07, 2024 | 171.00 | 172.14 | 170.08 | 171.79 | 1,400,718 | +0.77(+0.45%) |
May 06, 2024 | 175.52 | 175.71 | 169.83 | 171.02 | 1,588,486 | -2.90(-1.67%) |
May 03, 2024 | 171.67 | 174.62 | 171.10 | 173.92 | 1,054,673 | +3.40(+1.99%) |
May 02, 2024 | 169.61 | 170.84 | 168.46 | 170.52 | 1,303,097 | +1.85(+1.10%) |
May 01, 2024 | 169.59 | 172.05 | 167.72 | 168.67 | 1,254,945 | +0.14(+0.08%) |
Apr 30, 2024 | 174.29 | 174.38 | 168.21 | 168.53 | 2,177,775 | -6.71(-3.83%) |
Apr 29, 2024 | 175.98 | 176.60 | 174.27 | 175.24 | 1,217,288 | -0.18(-0.10%) |
Apr 26, 2024 | 176.59 | 176.83 | 174.34 | 175.42 | 1,253,895 | -0.46(-0.26%) |
Apr 25, 2024 | 171.39 | 176.18 | 170.82 | 175.88 | 1,623,391 | +3.12(+1.81%) |
Apr 24, 2024 | 175.00 | 178.32 | 171.96 | 172.76 | 2,587,051 | -1.88(-1.08%) |
Apr 23, 2024 | 177.70 | 183.95 | 174.40 | 174.64 | 4,854,027 | -16.99(-8.87%) |
Apr 22, 2024 | 190.98 | 193.61 | 188.47 | 191.63 | 1,607,575 | +0.27(+0.14%) |
Apr 19, 2024 | 191.10 | 191.82 | 189.13 | 191.36 | 1,622,789 | +0.59(+0.31%) |
Apr 18, 2024 | 194.16 | 194.16 | 188.95 | 190.77 | 1,051,948 | -2.01(-1.04%) |
Apr 17, 2024 | 194.32 | 195.96 | 191.62 | 192.78 | 1,152,257 | +0.67(+0.35%) |
Apr 16, 2024 | 191.25 | 193.26 | 189.33 | 192.11 | 1,142,974 | -1.90(-0.98%) |
Apr 15, 2024 | 197.10 | 197.79 | 192.75 | 194.01 | 855,012 | -0.52(-0.27%) |
Apr 12, 2024 | 197.24 | 198.99 | 193.02 | 194.53 | 1,186,437 | -2.81(-1.42%) |
Apr 11, 2024 | 198.48 | 199.15 | 196.59 | 197.34 | 781,350 | -0.84(-0.42%) |
Apr 10, 2024 | 199.05 | 199.05 | 195.48 | 198.18 | 806,242 | -1.70(-0.85%) |
Apr 09, 2024 | 202.44 | 203.00 | 197.12 | 199.88 | 908,667 | -1.00(-0.50%) |
Apr 08, 2024 | 202.08 | 202.45 | 199.72 | 200.88 | 911,478 | -0.09(-0.04%) |
Apr 05, 2024 | 198.73 | 201.47 | 197.96 | 200.97 | 563,712 | +1.87(+0.94%) |
Apr 04, 2024 | 201.10 | 202.41 | 198.28 | 199.10 | 832,877 | -1.05(-0.52%) |
Apr 03, 2024 | 198.68 | 202.89 | 197.31 | 200.15 | 1,308,656 | +1.78(+0.90%) |
Apr 02, 2024 | 199.85 | 199.96 | 196.28 | 198.37 | 1,012,057 | -1.63(-0.81%) |