Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 199.00 | 199.40 | 195.27 | 196.38 | 185,030 | -1.33(-0.67%) |
May 09, 2024 | 194.89 | 198.11 | 194.31 | 197.71 | 239,347 | +3.43(+1.77%) |
May 08, 2024 | 191.56 | 194.47 | 190.54 | 194.28 | 243,335 | +2.63(+1.37%) |
May 07, 2024 | 191.95 | 194.61 | 190.25 | 191.65 | 328,951 | +0.93(+0.49%) |
May 06, 2024 | 190.46 | 191.50 | 189.68 | 190.72 | 127,555 | +1.72(+0.91%) |
May 03, 2024 | 189.18 | 190.39 | 187.53 | 189.00 | 185,342 | +1.73(+0.92%) |
May 02, 2024 | 184.39 | 187.83 | 182.42 | 187.27 | 239,920 | +4.75(+2.60%) |
May 01, 2024 | 183.42 | 184.13 | 182.04 | 182.52 | 224,001 | -0.40(-0.22%) |
Apr 30, 2024 | 185.42 | 188.13 | 182.77 | 182.92 | 343,698 | -2.84(-1.53%) |
Apr 29, 2024 | 185.99 | 187.73 | 185.67 | 185.76 | 147,777 | +0.24(+0.13%) |
Apr 26, 2024 | 183.69 | 187.36 | 183.69 | 185.52 | 158,157 | +1.74(+0.95%) |
Apr 25, 2024 | 183.10 | 185.15 | 181.44 | 183.78 | 246,770 | +0.64(+0.35%) |
Apr 24, 2024 | 186.12 | 187.41 | 183.05 | 183.14 | 258,277 | -3.26(-1.75%) |
Apr 23, 2024 | 181.87 | 186.78 | 181.87 | 186.40 | 225,471 | +5.26(+2.90%) |
Apr 22, 2024 | 178.48 | 182.80 | 178.48 | 181.14 | 303,069 | +4.36(+2.47%) |
Apr 19, 2024 | 177.36 | 181.00 | 174.79 | 176.78 | 545,413 | -1.70(-0.95%) |
Apr 18, 2024 | 164.46 | 179.51 | 164.46 | 178.48 | 696,414 | +25.48(+16.65%) |
Apr 17, 2024 | 154.90 | 155.31 | 152.52 | 153.00 | 181,008 | -1.09(-0.71%) |
Apr 16, 2024 | 152.42 | 155.74 | 151.50 | 154.09 | 128,042 | +0.92(+0.60%) |
Apr 15, 2024 | 153.23 | 154.93 | 151.65 | 153.17 | 202,776 | +0.26(+0.17%) |
Apr 12, 2024 | 152.95 | 153.81 | 151.59 | 152.91 | 118,644 | -1.32(-0.86%) |
Apr 11, 2024 | 153.78 | 154.65 | 151.18 | 154.23 | 176,570 | +0.26(+0.17%) |
Apr 10, 2024 | 154.71 | 155.35 | 152.79 | 153.97 | 147,653 | -4.11(-2.60%) |
Apr 09, 2024 | 158.55 | 158.55 | 155.97 | 158.08 | 60,913 | +0.22(+0.14%) |
Apr 08, 2024 | 159.63 | 160.60 | 157.64 | 157.86 | 84,696 | -1.27(-0.80%) |
Apr 05, 2024 | 155.75 | 159.90 | 155.75 | 159.13 | 140,449 | +3.31(+2.12%) |
Apr 04, 2024 | 158.41 | 159.00 | 155.24 | 155.82 | 116,424 | -1.13(-0.72%) |
Apr 03, 2024 | 156.73 | 159.20 | 156.56 | 156.95 | 127,017 | -0.78(-0.49%) |
Apr 02, 2024 | 157.94 | 157.94 | 155.71 | 157.73 | 176,182 | -1.96(-1.23%) |
Apr 01, 2024 | 162.49 | 162.81 | 158.59 | 159.69 | 96,973 | -2.12(-1.31%) |
Mar 28, 2024 | 161.80 | 164.30 | 160.65 | 161.81 | 198,714 | +0.81(+0.50%) |
Mar 27, 2024 | 159.08 | 161.18 | 158.84 | 161.00 | 98,531 | +3.50(+2.22%) |
Mar 26, 2024 | 159.51 | 159.51 | 157.24 | 157.50 | 114,242 | -1.07(-0.67%) |
Mar 25, 2024 | 160.28 | 160.87 | 158.46 | 158.57 | 64,402 | -1.67(-1.04%) |
Mar 22, 2024 | 159.54 | 160.43 | 158.19 | 160.24 | 87,727 | +1.19(+0.75%) |
Mar 21, 2024 | 158.33 | 161.38 | 157.55 | 159.05 | 143,250 | +1.59(+1.01%) |
Mar 20, 2024 | 155.96 | 158.98 | 154.67 | 157.46 | 112,347 | +1.59(+1.02%) |
Mar 19, 2024 | 154.18 | 156.65 | 153.75 | 155.87 | 128,991 | +1.47(+0.95%) |
Mar 18, 2024 | 154.10 | 156.19 | 153.60 | 154.40 | 137,016 | +0.56(+0.36%) |
Mar 15, 2024 | 151.16 | 154.25 | 151.16 | 153.84 | 332,635 | +1.66(+1.09%) |
Mar 14, 2024 | 153.62 | 154.42 | 150.87 | 152.18 | 140,087 | -1.67(-1.09%) |
Mar 13, 2024 | 157.34 | 157.91 | 153.41 | 153.85 | 174,285 | -4.11(-2.60%) |
Mar 12, 2024 | 157.00 | 158.21 | 155.98 | 157.96 | 89,943 | +0.24(+0.15%) |
Mar 11, 2024 | 160.95 | 160.95 | 157.26 | 157.72 | 115,169 | -3.32(-2.06%) |
Mar 08, 2024 | 164.20 | 164.20 | 161.01 | 161.04 | 119,626 | -1.73(-1.06%) |
Mar 07, 2024 | 163.61 | 164.81 | 162.30 | 162.77 | 140,903 | +0.16(+0.10%) |
Mar 06, 2024 | 162.30 | 164.62 | 161.33 | 162.61 | 130,337 | +1.26(+0.78%) |
Mar 05, 2024 | 160.66 | 164.37 | 160.16 | 161.35 | 170,293 | -0.42(-0.26%) |
Mar 04, 2024 | 160.17 | 162.72 | 159.16 | 161.77 | 116,951 | +1.85(+1.16%) |