Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 219.22 | 219.60 | 218.08 | 218.71 | 8,700,484 | +1.76(+0.81%) |
May 09, 2024 | 214.48 | 216.95 | 214.44 | 216.95 | 7,731,261 | +3.37(+1.58%) |
May 08, 2024 | 213.62 | 214.80 | 213.50 | 213.58 | 4,462,370 | -0.63(-0.29%) |
May 07, 2024 | 214.52 | 214.93 | 213.88 | 214.21 | 5,660,158 | -0.99(-0.46%) |
May 06, 2024 | 215.14 | 215.91 | 214.47 | 215.20 | 6,837,579 | +2.24(+1.05%) |
May 03, 2024 | 212.89 | 213.22 | 210.71 | 212.96 | 8,747,228 | -0.17(-0.08%) |
May 02, 2024 | 211.90 | 213.71 | 211.49 | 213.13 | 6,286,507 | -0.66(-0.31%) |
May 01, 2024 | 212.96 | 215.50 | 212.41 | 213.79 | 10,371,391 | +1.92(+0.91%) |
Apr 30, 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 11,245,861 | -4.31(-1.99%) |
Apr 29, 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 6,408,737 | -0.44(-0.20%) |
Apr 26, 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 6,268,538 | +0.70(+0.32%) |
Apr 25, 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 6,605,475 | +1.28(+0.60%) |
Apr 24, 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 5,739,316 | -0.40(-0.19%) |
Apr 23, 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 10,734,946 | -0.53(-0.25%) |
Apr 22, 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 13,399,285 | -5.46(-2.47%) |
Apr 19, 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 8,688,967 | +0.69(+0.31%) |
Apr 18, 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 6,495,900 | +0.75(+0.34%) |
Apr 17, 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 11,519,693 | -1.63(-0.74%) |
Apr 16, 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 10,741,624 | +0.27(+0.12%) |
Apr 15, 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 13,232,287 | +4.06(+1.87%) |
Apr 12, 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 30,903,962 | -2.91(-1.32%) |
Apr 11, 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 11,441,067 | +4.19(+1.94%) |
Apr 10, 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 13,312,215 | -2.06(-0.95%) |
Apr 09, 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 13,072,125 | +1.19(+0.55%) |
Apr 08, 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 10,327,357 | +1.34(+0.62%) |
Apr 05, 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 13,382,748 | +3.62(+1.71%) |
Apr 04, 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 12,314,526 | -1.22(-0.57%) |
Apr 03, 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 11,408,196 | +1.85(+0.88%) |
Apr 02, 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 13,414,718 | +3.07(+1.48%) |