Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 160.89 | 163.72 | 160.59 | 162.93 | 1,385,960 | +2.04(+1.27%) |
May 09, 2024 | 158.70 | 161.03 | 158.37 | 160.89 | 1,121,332 | +2.42(+1.53%) |
May 08, 2024 | 159.38 | 160.61 | 158.15 | 158.47 | 1,380,188 | -2.63(-1.63%) |
May 07, 2024 | 161.91 | 162.78 | 161.00 | 161.10 | 1,315,023 | +0.07(+0.04%) |
May 06, 2024 | 159.94 | 161.10 | 159.21 | 161.03 | 1,163,248 | +2.93(+1.85%) |
May 03, 2024 | 160.14 | 163.12 | 157.85 | 158.10 | 1,678,222 | +2.89(+1.86%) |
May 02, 2024 | 153.56 | 155.46 | 151.37 | 155.21 | 1,022,397 | +2.74(+1.80%) |
May 01, 2024 | 151.47 | 156.44 | 150.49 | 152.47 | 1,826,806 | +0.85(+0.56%) |
Apr 30, 2024 | 153.32 | 154.95 | 151.56 | 151.62 | 1,279,737 | -3.85(-2.48%) |
Apr 29, 2024 | 155.30 | 156.47 | 154.16 | 155.47 | 1,950,011 | +1.18(+0.76%) |
Apr 26, 2024 | 153.89 | 156.92 | 153.52 | 154.29 | 1,348,528 | +1.50(+0.98%) |
Apr 25, 2024 | 150.34 | 153.30 | 148.81 | 152.79 | 2,157,914 | -1.33(-0.86%) |
Apr 24, 2024 | 155.16 | 158.24 | 152.79 | 154.12 | 1,483,149 | -1.58(-1.01%) |
Apr 23, 2024 | 152.44 | 156.65 | 150.81 | 155.70 | 2,086,687 | +4.63(+3.06%) |
Apr 22, 2024 | 150.75 | 152.50 | 148.71 | 151.07 | 1,573,432 | +1.38(+0.92%) |
Apr 19, 2024 | 152.25 | 153.25 | 148.64 | 149.69 | 2,459,715 | -2.29(-1.51%) |
Apr 18, 2024 | 155.78 | 156.64 | 151.93 | 151.99 | 2,797,514 | +0.61(+0.40%) |
Apr 17, 2024 | 153.27 | 154.10 | 150.85 | 151.38 | 1,472,682 | -0.70(-0.46%) |
Apr 16, 2024 | 153.38 | 153.64 | 149.93 | 152.08 | 3,178,231 | -3.53(-2.27%) |
Apr 15, 2024 | 159.17 | 160.09 | 154.94 | 155.60 | 2,320,431 | -3.77(-2.36%) |
Apr 12, 2024 | 158.25 | 159.42 | 156.93 | 159.37 | 2,362,456 | +0.44(+0.28%) |
Apr 11, 2024 | 156.94 | 160.13 | 156.02 | 158.93 | 2,049,344 | +3.02(+1.94%) |
Apr 10, 2024 | 158.97 | 160.66 | 155.59 | 155.91 | 3,395,908 | -9.53(-5.76%) |
Apr 09, 2024 | 166.44 | 166.62 | 162.81 | 165.44 | 1,432,310 | +0.98(+0.59%) |
Apr 08, 2024 | 165.75 | 166.30 | 163.43 | 164.47 | 1,901,674 | -1.21(-0.73%) |
Apr 05, 2024 | 162.46 | 165.95 | 162.33 | 165.67 | 2,260,276 | +2.57(+1.58%) |
Apr 04, 2024 | 167.59 | 168.43 | 162.63 | 163.10 | 2,326,022 | -2.44(-1.48%) |
Apr 03, 2024 | 160.56 | 165.65 | 160.56 | 165.54 | 2,169,196 | +3.61(+2.23%) |
Apr 02, 2024 | 162.75 | 162.75 | 159.74 | 161.93 | 2,531,375 | -5.32(-3.18%) |