Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 177.04 | 178.03 | 175.64 | 176.00 | 338,554 | -1.13(-0.64%) |
May 09, 2024 | 176.65 | 178.21 | 174.95 | 177.13 | 337,506 | +0.48(+0.27%) |
May 08, 2024 | 179.31 | 180.50 | 176.01 | 176.65 | 263,763 | -3.40(-1.89%) |
May 07, 2024 | 181.95 | 182.70 | 179.98 | 180.05 | 396,934 | -3.18(-1.74%) |
May 06, 2024 | 182.81 | 185.27 | 181.52 | 183.23 | 233,974 | +2.18(+1.20%) |
May 03, 2024 | 181.92 | 184.84 | 180.32 | 181.05 | 228,708 | +2.84(+1.59%) |
May 02, 2024 | 177.71 | 178.97 | 176.15 | 178.21 | 316,518 | +2.37(+1.35%) |
May 01, 2024 | 174.18 | 181.03 | 172.56 | 175.84 | 409,210 | +1.95(+1.12%) |
Apr 30, 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 439,892 | -1.77(-1.01%) |
Apr 29, 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 470,867 | +2.05(+1.18%) |
Apr 26, 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 549,928 | +2.79(+1.63%) |
Apr 25, 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 559,134 | +1.20(+0.71%) |
Apr 24, 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 664,415 | +0.39(+0.23%) |
Apr 23, 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 1,404,817 | -15.89(-8.58%) |
Apr 22, 2024 | 184.58 | 185.91 | 182.01 | 185.12 | 484,800 | +0.74(+0.40%) |
Apr 19, 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 386,314 | +2.33(+1.28%) |
Apr 18, 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 380,240 | +3.25(+1.82%) |
Apr 17, 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 274,983 | -5.92(-3.20%) |
Apr 16, 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 213,747 | -0.82(-0.44%) |
Apr 15, 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 288,569 | +0.67(+0.36%) |
Apr 12, 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 230,665 | +0.10(+0.05%) |
Apr 11, 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 224,014 | +1.86(+1.02%) |
Apr 10, 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 366,173 | -8.07(-4.23%) |
Apr 09, 2024 | 192.43 | 194.58 | 186.94 | 190.98 | 207,624 | -1.47(-0.76%) |
Apr 08, 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 230,817 | -2.36(-1.21%) |
Apr 05, 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 160,807 | +2.77(+1.44%) |
Apr 04, 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 185,036 | -4.93(-2.50%) |
Apr 03, 2024 | 194.49 | 199.16 | 194.00 | 196.97 | 193,004 | +0.87(+0.44%) |
Apr 02, 2024 | 198.55 | 198.86 | 194.30 | 196.10 | 245,739 | -4.97(-2.47%) |