Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 233.93 | 234.25 | 232.76 | 233.52 | 683,702 | -0.06(-0.03%) |
May 09, 2024 | 233.00 | 233.93 | 232.18 | 233.58 | 721,312 | +0.35(+0.15%) |
May 08, 2024 | 233.94 | 234.68 | 232.18 | 233.23 | 1,449,986 | +0.31(+0.13%) |
May 07, 2024 | 230.00 | 233.30 | 228.82 | 232.92 | 1,227,415 | +3.97(+1.73%) |
May 06, 2024 | 228.20 | 229.53 | 226.98 | 228.95 | 981,106 | +1.45(+0.64%) |
May 03, 2024 | 228.00 | 228.56 | 226.08 | 227.50 | 1,068,171 | +0.74(+0.33%) |
May 02, 2024 | 224.83 | 227.78 | 224.32 | 226.76 | 1,176,260 | +1.78(+0.79%) |
May 01, 2024 | 226.64 | 227.58 | 224.19 | 224.98 | 801,410 | -1.17(-0.52%) |
Apr 30, 2024 | 226.00 | 230.21 | 225.78 | 226.15 | 2,358,258 | +4.48(+2.02%) |
Apr 29, 2024 | 222.39 | 222.66 | 219.97 | 221.67 | 1,252,298 | +0.57(+0.26%) |
Apr 26, 2024 | 219.20 | 221.99 | 218.25 | 221.10 | 1,242,930 | +1.31(+0.60%) |
Apr 25, 2024 | 219.56 | 220.88 | 218.19 | 219.79 | 1,106,786 | -0.99(-0.45%) |
Apr 24, 2024 | 219.03 | 221.11 | 218.81 | 220.78 | 710,452 | +1.12(+0.51%) |
Apr 23, 2024 | 220.04 | 220.72 | 218.33 | 219.66 | 717,047 | +0.35(+0.16%) |
Apr 22, 2024 | 218.76 | 220.15 | 217.27 | 219.31 | 858,016 | +1.15(+0.53%) |
Apr 19, 2024 | 219.51 | 219.92 | 217.05 | 218.16 | 2,586,604 | -1.05(-0.48%) |
Apr 18, 2024 | 219.82 | 220.46 | 217.23 | 219.21 | 924,421 | -0.04(-0.02%) |
Apr 17, 2024 | 221.20 | 221.25 | 217.64 | 219.25 | 911,103 | -1.13(-0.51%) |
Apr 16, 2024 | 219.58 | 221.76 | 218.85 | 220.38 | 1,733,417 | +1.34(+0.61%) |
Apr 15, 2024 | 222.67 | 223.29 | 218.37 | 219.04 | 965,503 | -2.65(-1.20%) |
Apr 12, 2024 | 221.71 | 222.32 | 219.22 | 221.69 | 1,134,524 | +0.94(+0.43%) |
Apr 11, 2024 | 222.34 | 223.17 | 220.71 | 220.75 | 1,053,466 | -1.40(-0.63%) |
Apr 10, 2024 | 222.80 | 224.07 | 221.01 | 222.15 | 1,398,139 | -3.64(-1.61%) |
Apr 09, 2024 | 227.47 | 227.60 | 224.16 | 225.79 | 1,168,271 | -1.00(-0.44%) |
Apr 08, 2024 | 228.13 | 228.93 | 225.45 | 226.79 | 935,024 | -0.96(-0.42%) |
Apr 05, 2024 | 225.42 | 228.37 | 224.93 | 227.75 | 1,449,686 | +3.17(+1.41%) |
Apr 04, 2024 | 229.54 | 230.31 | 224.46 | 224.58 | 960,420 | -3.68(-1.61%) |
Apr 03, 2024 | 228.50 | 229.31 | 227.11 | 228.26 | 828,668 | +0.81(+0.36%) |
Apr 02, 2024 | 227.46 | 228.47 | 226.65 | 227.45 | 871,676 | -0.48(-0.21%) |