Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 181.00 | 181.99 | 179.95 | 180.28 | 281,964 | -0.76(-0.42%) |
May 09, 2024 | 180.64 | 182.40 | 179.50 | 181.04 | 311,247 | +0.32(+0.18%) |
May 08, 2024 | 179.00 | 181.96 | 178.53 | 180.72 | 604,136 | +0.14(+0.08%) |
May 07, 2024 | 176.60 | 183.78 | 176.60 | 180.58 | 1,285,490 | +5.26(+3.00%) |
May 06, 2024 | 172.50 | 176.25 | 172.02 | 175.32 | 828,337 | -1.72(-0.97%) |
May 03, 2024 | 178.34 | 183.25 | 175.87 | 177.04 | 312,157 | +3.92(+2.26%) |
May 02, 2024 | 169.40 | 173.23 | 166.11 | 173.12 | 380,397 | +6.57(+3.94%) |
May 01, 2024 | 165.49 | 170.22 | 164.32 | 166.55 | 273,339 | +0.81(+0.49%) |
Apr 30, 2024 | 167.06 | 168.34 | 165.61 | 165.74 | 270,295 | -3.61(-2.13%) |
Apr 29, 2024 | 170.92 | 172.79 | 167.24 | 169.35 | 331,050 | -0.13(-0.08%) |
Apr 26, 2024 | 167.71 | 174.25 | 167.66 | 169.48 | 593,929 | +4.41(+2.67%) |
Apr 25, 2024 | 165.31 | 166.91 | 158.64 | 165.07 | 951,306 | +10.38(+6.71%) |
Apr 24, 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 452,788 | -3.50(-2.21%) |
Apr 23, 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 267,099 | +6.12(+4.02%) |
Apr 22, 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 215,113 | +1.64(+1.09%) |
Apr 19, 2024 | 150.22 | 152.71 | 149.81 | 150.43 | 285,325 | +0.34(+0.23%) |
Apr 18, 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 361,995 | -0.05(-0.03%) |
Apr 17, 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 337,310 | -1.95(-1.28%) |
Apr 16, 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 243,897 | -3.07(-1.98%) |
Apr 15, 2024 | 160.00 | 160.53 | 154.74 | 155.16 | 260,699 | -3.97(-2.49%) |
Apr 12, 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 246,717 | +0.63(+0.40%) |
Apr 11, 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 352,337 | +2.33(+1.49%) |
Apr 10, 2024 | 158.41 | 159.19 | 154.81 | 156.17 | 484,126 | -8.42(-5.12%) |
Apr 09, 2024 | 164.44 | 165.72 | 161.76 | 164.59 | 528,128 | +1.62(+0.99%) |
Apr 08, 2024 | 164.68 | 164.68 | 162.16 | 162.97 | 463,037 | -0.62(-0.38%) |
Apr 05, 2024 | 162.01 | 164.88 | 161.87 | 163.59 | 256,106 | +1.57(+0.97%) |
Apr 04, 2024 | 167.38 | 167.91 | 161.74 | 162.02 | 222,515 | -2.39(-1.45%) |
Apr 03, 2024 | 160.99 | 165.44 | 160.37 | 164.41 | 206,696 | +1.35(+0.83%) |
Apr 02, 2024 | 166.89 | 166.89 | 162.37 | 163.06 | 405,273 | -8.99(-5.23%) |