Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 165.15 | 168.87 | 164.72 | 168.04 | 583,354 | +2.88(+1.74%) |
May 08, 2024 | 165.64 | 167.20 | 164.21 | 165.16 | 684,972 | -1.56(-0.94%) |
May 07, 2024 | 167.53 | 170.19 | 166.69 | 166.72 | 807,816 | +0.06(+0.04%) |
May 06, 2024 | 167.91 | 168.45 | 165.68 | 166.66 | 729,705 | +0.02(+0.01%) |
May 03, 2024 | 166.36 | 169.51 | 166.36 | 166.64 | 549,477 | +1.72(+1.04%) |
May 02, 2024 | 165.29 | 165.71 | 162.47 | 164.92 | 748,868 | +1.30(+0.79%) |
May 01, 2024 | 163.23 | 165.64 | 161.81 | 163.62 | 1,212,138 | -0.02(-0.01%) |
Apr 30, 2024 | 166.60 | 166.86 | 163.58 | 163.64 | 831,706 | -3.39(-2.03%) |
Apr 29, 2024 | 167.27 | 168.64 | 165.93 | 167.03 | 674,214 | +0.55(+0.33%) |
Apr 26, 2024 | 166.37 | 168.27 | 165.29 | 166.48 | 704,151 | -0.45(-0.27%) |
Apr 25, 2024 | 165.99 | 167.09 | 162.37 | 166.93 | 823,051 | -1.28(-0.76%) |
Apr 24, 2024 | 168.23 | 170.92 | 167.24 | 168.21 | 1,069,649 | +0.13(+0.08%) |
Apr 23, 2024 | 162.79 | 168.75 | 162.75 | 168.08 | 1,260,825 | +6.11(+3.77%) |
Apr 22, 2024 | 159.41 | 162.69 | 158.88 | 161.97 | 1,061,184 | +3.51(+2.22%) |
Apr 19, 2024 | 157.19 | 159.80 | 156.91 | 158.46 | 876,400 | +1.13(+0.72%) |
Apr 18, 2024 | 159.74 | 159.82 | 157.00 | 157.33 | 1,079,488 | -1.92(-1.21%) |
Apr 17, 2024 | 162.22 | 162.88 | 158.85 | 159.25 | 720,116 | -1.64(-1.02%) |
Apr 16, 2024 | 159.52 | 161.66 | 157.99 | 160.89 | 1,037,009 | +0.73(+0.46%) |
Apr 15, 2024 | 162.61 | 164.36 | 159.79 | 160.16 | 853,031 | -0.13(-0.08%) |
Apr 12, 2024 | 163.65 | 164.02 | 160.11 | 160.29 | 1,319,966 | -4.73(-2.87%) |
Apr 11, 2024 | 167.05 | 167.28 | 164.71 | 165.02 | 1,002,615 | -1.45(-0.87%) |
Apr 10, 2024 | 167.56 | 168.14 | 166.00 | 166.47 | 859,819 | -3.21(-1.89%) |
Apr 09, 2024 | 170.61 | 170.97 | 166.95 | 169.68 | 1,423,530 | -0.98(-0.57%) |
Apr 08, 2024 | 173.02 | 174.50 | 170.42 | 170.66 | 1,301,307 | -1.29(-0.75%) |
Apr 05, 2024 | 171.69 | 173.93 | 171.65 | 171.95 | 755,210 | +0.81(+0.47%) |
Apr 04, 2024 | 175.28 | 175.47 | 170.62 | 171.14 | 882,139 | -2.00(-1.16%) |
Apr 03, 2024 | 175.63 | 176.27 | 172.26 | 173.14 | 1,146,902 | -3.05(-1.73%) |
Apr 02, 2024 | 176.00 | 177.84 | 173.28 | 176.19 | 1,395,990 | -8.43(-4.57%) |