Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 166.30 | 166.30 | 161.00 | 161.13 | 196,397 | -7.51(-4.45%) |
May 09, 2024 | 166.06 | 169.38 | 165.65 | 168.64 | 255,961 | +4.20(+2.55%) |
May 08, 2024 | 165.49 | 168.46 | 161.38 | 164.44 | 220,950 | +3.88(+2.42%) |
May 07, 2024 | 162.99 | 164.40 | 158.21 | 160.56 | 111,912 | -1.92(-1.18%) |
May 06, 2024 | 164.51 | 165.00 | 161.94 | 162.48 | 160,154 | +0.23(+0.14%) |
May 03, 2024 | 162.51 | 162.51 | 159.25 | 162.25 | 195,009 | +0.24(+0.15%) |
May 02, 2024 | 160.99 | 164.60 | 158.81 | 162.01 | 268,400 | +5.48(+3.50%) |
May 01, 2024 | 154.30 | 157.89 | 154.30 | 156.53 | 176,901 | +2.59(+1.68%) |
Apr 30, 2024 | 155.00 | 156.64 | 150.29 | 153.94 | 205,280 | -2.59(-1.65%) |
Apr 29, 2024 | 155.00 | 157.89 | 153.08 | 156.53 | 185,728 | +2.95(+1.92%) |
Apr 26, 2024 | 152.11 | 154.47 | 150.73 | 153.58 | 208,460 | +5.02(+3.38%) |
Apr 25, 2024 | 148.40 | 152.83 | 146.16 | 148.56 | 409,342 | +4.44(+3.08%) |
Apr 24, 2024 | 143.45 | 146.22 | 141.78 | 144.12 | 215,688 | +5.13(+3.69%) |
Apr 23, 2024 | 135.75 | 142.22 | 134.68 | 138.99 | 203,615 | +8.05(+6.15%) |
Apr 22, 2024 | 130.55 | 133.09 | 129.96 | 130.94 | 152,563 | +1.42(+1.10%) |
Apr 19, 2024 | 130.00 | 130.85 | 126.97 | 129.52 | 296,412 | -2.44(-1.85%) |
Apr 18, 2024 | 131.40 | 136.00 | 131.40 | 131.96 | 125,955 | +0.10(+0.08%) |
Apr 17, 2024 | 134.40 | 134.40 | 131.28 | 131.86 | 200,058 | -2.19(-1.63%) |
Apr 16, 2024 | 137.28 | 137.71 | 133.71 | 134.05 | 308,982 | -4.35(-3.14%) |
Apr 15, 2024 | 140.68 | 142.63 | 137.38 | 138.40 | 228,159 | -2.90(-2.05%) |
Apr 12, 2024 | 145.00 | 146.81 | 140.08 | 141.30 | 139,454 | -4.83(-3.31%) |
Apr 11, 2024 | 147.62 | 148.93 | 145.34 | 146.13 | 243,171 | -3.63(-2.42%) |
Apr 10, 2024 | 150.34 | 150.97 | 147.97 | 149.76 | 272,924 | -4.26(-2.77%) |
Apr 09, 2024 | 153.70 | 155.37 | 150.84 | 154.02 | 115,201 | +4.27(+2.85%) |
Apr 08, 2024 | 148.84 | 151.52 | 148.50 | 149.75 | 109,180 | -0.28(-0.19%) |
Apr 05, 2024 | 149.57 | 151.44 | 148.00 | 150.03 | 90,661 | +0.46(+0.31%) |
Apr 04, 2024 | 153.26 | 153.28 | 149.30 | 149.57 | 81,654 | -2.38(-1.57%) |
Apr 03, 2024 | 153.53 | 154.12 | 150.79 | 151.95 | 56,991 | -1.30(-0.85%) |
Apr 02, 2024 | 155.51 | 157.32 | 152.69 | 153.25 | 84,095 | -5.98(-3.76%) |