Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 209.43 | 211.06 | 205.85 | 206.67 | 335,801 | -1.70(-0.82%) |
May 09, 2024 | 209.90 | 211.42 | 207.42 | 208.37 | 289,446 | -1.63(-0.78%) |
May 08, 2024 | 211.11 | 212.30 | 209.54 | 210.00 | 206,303 | -1.66(-0.78%) |
May 07, 2024 | 209.47 | 212.37 | 209.14 | 211.66 | 433,815 | +2.27(+1.08%) |
May 06, 2024 | 212.87 | 214.21 | 209.04 | 209.39 | 444,058 | -1.91(-0.90%) |
May 03, 2024 | 213.59 | 214.12 | 210.84 | 211.30 | 203,812 | +0.53(+0.25%) |
May 02, 2024 | 211.63 | 212.27 | 208.94 | 210.77 | 241,184 | +1.36(+0.65%) |
May 01, 2024 | 211.34 | 212.79 | 208.97 | 209.41 | 316,339 | -1.85(-0.88%) |
Apr 30, 2024 | 216.88 | 217.42 | 211.20 | 211.26 | 395,910 | -7.44(-3.40%) |
Apr 29, 2024 | 215.51 | 220.32 | 215.51 | 218.70 | 364,413 | +2.12(+0.98%) |
Apr 26, 2024 | 215.77 | 218.72 | 215.41 | 216.58 | 427,462 | +1.55(+0.72%) |
Apr 25, 2024 | 221.64 | 221.64 | 212.00 | 215.03 | 762,236 | -18.28(-7.84%) |
Apr 24, 2024 | 233.94 | 235.20 | 231.94 | 233.31 | 411,243 | -0.71(-0.30%) |
Apr 23, 2024 | 230.87 | 235.05 | 229.14 | 234.02 | 219,247 | +3.38(+1.47%) |
Apr 22, 2024 | 231.34 | 233.28 | 229.48 | 230.64 | 315,658 | +0.16(+0.07%) |
Apr 19, 2024 | 230.54 | 231.93 | 228.48 | 230.48 | 219,006 | +0.58(+0.25%) |
Apr 18, 2024 | 230.21 | 232.44 | 229.22 | 229.90 | 222,419 | +0.03(+0.01%) |
Apr 17, 2024 | 235.65 | 235.65 | 229.41 | 229.87 | 256,447 | -3.65(-1.56%) |
Apr 16, 2024 | 233.16 | 235.83 | 232.41 | 233.52 | 180,723 | +0.58(+0.25%) |
Apr 15, 2024 | 239.08 | 239.30 | 232.55 | 232.94 | 173,574 | -2.94(-1.25%) |
Apr 12, 2024 | 239.66 | 241.77 | 234.66 | 235.88 | 258,493 | -4.22(-1.76%) |
Apr 11, 2024 | 240.64 | 241.05 | 237.80 | 240.10 | 291,891 | -0.48(-0.20%) |
Apr 10, 2024 | 235.42 | 241.01 | 235.42 | 240.58 | 261,387 | +0.71(+0.30%) |
Apr 09, 2024 | 240.45 | 241.69 | 237.72 | 239.87 | 191,471 | -0.35(-0.15%) |
Apr 08, 2024 | 241.17 | 241.84 | 239.80 | 240.22 | 359,437 | +0.64(+0.27%) |
Apr 05, 2024 | 238.55 | 242.44 | 238.34 | 239.58 | 323,606 | +1.75(+0.74%) |
Apr 04, 2024 | 244.04 | 244.04 | 235.02 | 237.83 | 250,743 | -4.39(-1.81%) |
Apr 03, 2024 | 238.72 | 243.19 | 238.06 | 242.22 | 302,988 | +3.76(+1.58%) |
Apr 02, 2024 | 235.53 | 238.54 | 234.89 | 238.46 | 229,880 | +1.15(+0.48%) |