Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 169.69 | 171.34 | 167.91 | 170.29 | 18,737,376 | -1.29(-0.75%) |
May 09, 2024 | 171.15 | 172.44 | 169.93 | 171.58 | 11,928,186 | +0.42(+0.25%) |
May 08, 2024 | 170.75 | 171.91 | 170.52 | 171.16 | 14,563,157 | -1.82(-1.05%) |
May 07, 2024 | 170.12 | 173.47 | 170.00 | 172.98 | 21,097,188 | +3.15(+1.85%) |
May 06, 2024 | 169.22 | 169.90 | 167.89 | 169.83 | 15,140,301 | +0.84(+0.50%) |
May 03, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 22,768,100 | +0.53(+0.31%) |
May 02, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 17,188,322 | +2.89(+1.75%) |
May 01, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 25,213,176 | +0.93(+0.56%) |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 29,409,652 | -3.26(-1.94%) |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 35,903,144 | -5.79(-3.33%) |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 56,501,372 | +15.74(+9.97%) |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 36,473,932 | -3.15(-1.96%) |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 19,462,244 | +1.18(+0.74%) |
Apr 23, 2024 | 158.59 | 160.48 | 157.97 | 159.92 | 16,099,960 | +1.97(+1.25%) |
Apr 22, 2024 | 156.01 | 159.19 | 157.95 | 17,233,520 | +2.23(+1.43%) | |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 21,518,944 | -1.74(-1.11%) |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 14,011,734 | +0.58(+0.37%) |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 16,233,548 | +0.88(+0.56%) |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 15,407,441 | -0.33(-0.21%) |
Apr 15, 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 21,126,876 | -2.86(-1.80%) |
Apr 12, 2024 | 159.40 | 161.70 | 158.61 | 159.19 | 16,990,368 | -1.60(-1.00%) |
Apr 11, 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 17,843,336 | +3.71(+2.36%) |
Apr 10, 2024 | 157.88 | 158.16 | 156.21 | 157.08 | 5,012,664 | -1.06(-0.67%) |
Apr 09, 2024 | 157.35 | 159.89 | 156.67 | 158.14 | 21,530,188 | +2.00(+1.28%) |
Apr 08, 2024 | 154.01 | 156.66 | 153.99 | 156.14 | 16,636,854 | +2.20(+1.43%) |
Apr 05, 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 16,297,353 | +2.00(+1.32%) |
Apr 04, 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 24,171,780 | -4.43(-2.83%) |
Apr 03, 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 17,230,136 | +0.50(+0.32%) |
Apr 02, 2024 | 154.75 | 155.99 | 153.55 | 155.87 | 17,591,452 | -0.63(-0.40%) |