Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 212.67 | 214.15 | 210.50 | 211.34 | 341,768 | -0.68(-0.32%) |
May 09, 2024 | 209.90 | 212.36 | 209.06 | 212.02 | 174,952 | +1.87(+0.89%) |
May 08, 2024 | 212.70 | 214.47 | 208.84 | 210.15 | 194,768 | -3.28(-1.54%) |
May 07, 2024 | 213.58 | 215.70 | 212.54 | 213.43 | 402,687 | +0.89(+0.42%) |
May 06, 2024 | 209.45 | 215.34 | 209.42 | 212.54 | 407,596 | +5.19(+2.50%) |
May 03, 2024 | 209.00 | 210.26 | 206.91 | 207.35 | 330,571 | +1.80(+0.88%) |
May 02, 2024 | 203.15 | 205.91 | 201.71 | 205.55 | 485,001 | +3.19(+1.58%) |
May 01, 2024 | 192.51 | 206.29 | 192.51 | 202.36 | 805,684 | +12.91(+6.81%) |
Apr 30, 2024 | 192.72 | 194.00 | 189.32 | 189.45 | 329,596 | -3.68(-1.91%) |
Apr 29, 2024 | 193.95 | 195.17 | 192.69 | 193.13 | 261,177 | -0.87(-0.45%) |
Apr 26, 2024 | 194.41 | 195.56 | 193.50 | 194.00 | 277,281 | -0.64(-0.33%) |
Apr 25, 2024 | 195.02 | 195.90 | 192.06 | 194.64 | 360,561 | -1.36(-0.69%) |
Apr 24, 2024 | 200.92 | 202.10 | 195.86 | 196.00 | 392,956 | -5.02(-2.50%) |
Apr 23, 2024 | 196.15 | 201.25 | 196.15 | 201.02 | 271,512 | +5.57(+2.85%) |
Apr 22, 2024 | 195.55 | 196.35 | 194.07 | 195.45 | 305,944 | +1.74(+0.90%) |
Apr 19, 2024 | 191.39 | 194.29 | 190.94 | 193.71 | 353,381 | +2.81(+1.47%) |
Apr 18, 2024 | 192.11 | 193.56 | 190.13 | 190.90 | 160,466 | -0.88(-0.46%) |
Apr 17, 2024 | 194.85 | 194.85 | 191.05 | 191.78 | 234,879 | -2.38(-1.23%) |
Apr 16, 2024 | 195.24 | 196.23 | 192.01 | 194.16 | 221,383 | -0.48(-0.25%) |
Apr 15, 2024 | 199.41 | 199.41 | 193.61 | 194.64 | 288,464 | -2.13(-1.08%) |
Apr 12, 2024 | 199.63 | 200.28 | 196.22 | 196.77 | 180,640 | -3.61(-1.80%) |
Apr 11, 2024 | 200.59 | 201.55 | 199.06 | 200.38 | 178,056 | +0.03(+0.01%) |
Apr 10, 2024 | 200.68 | 202.93 | 199.15 | 200.35 | 252,228 | -3.10(-1.52%) |
Apr 09, 2024 | 203.37 | 204.06 | 201.57 | 203.45 | 418,706 | +1.10(+0.54%) |
Apr 08, 2024 | 199.02 | 202.43 | 198.64 | 202.35 | 271,638 | +3.68(+1.85%) |
Apr 05, 2024 | 196.35 | 199.57 | 195.65 | 198.67 | 167,169 | +2.73(+1.39%) |
Apr 04, 2024 | 198.44 | 201.15 | 195.86 | 195.94 | 479,977 | -0.99(-0.50%) |
Apr 03, 2024 | 195.22 | 197.19 | 194.51 | 196.93 | 266,213 | +1.48(+0.76%) |
Apr 02, 2024 | 196.06 | 196.64 | 193.76 | 195.45 | 226,323 | -1.59(-0.81%) |
Apr 01, 2024 | 200.75 | 200.75 | 195.30 | 197.04 | 328,352 | -4.27(-2.12%) |
Mar 28, 2024 | 201.90 | 202.58 | 200.74 | 201.31 | 321,914 | +0.74(+0.37%) |
Mar 27, 2024 | 199.87 | 201.01 | 198.66 | 200.57 | 246,827 | +2.08(+1.05%) |
Mar 26, 2024 | 199.64 | 200.14 | 197.46 | 198.49 | 221,502 | -0.32(-0.16%) |
Mar 25, 2024 | 194.46 | 200.15 | 193.75 | 198.81 | 344,812 | +3.98(+2.04%) |
Mar 22, 2024 | 195.70 | 196.15 | 193.86 | 194.83 | 196,155 | -0.80(-0.41%) |
Mar 21, 2024 | 194.06 | 197.21 | 194.06 | 195.63 | 355,299 | +2.28(+1.18%) |
Mar 20, 2024 | 191.66 | 194.79 | 191.66 | 193.35 | 288,954 | +1.61(+0.84%) |
Mar 19, 2024 | 191.35 | 193.25 | 188.73 | 191.74 | 328,859 | +0.45(+0.24%) |
Mar 18, 2024 | 188.62 | 192.37 | 188.37 | 191.29 | 296,447 | +3.45(+1.84%) |
Mar 15, 2024 | 187.73 | 191.41 | 187.20 | 187.84 | 640,810 | -0.72(-0.38%) |
Mar 14, 2024 | 187.59 | 189.35 | 186.95 | 188.56 | 305,318 | +1.23(+0.66%) |
Mar 13, 2024 | 187.43 | 188.62 | 186.29 | 187.33 | 265,266 | -0.04(-0.02%) |
Mar 12, 2024 | 186.64 | 188.17 | 185.22 | 187.37 | 359,965 | +0.73(+0.39%) |
Mar 11, 2024 | 187.08 | 187.12 | 184.51 | 186.64 | 317,978 | -1.50(-0.80%) |
Mar 08, 2024 | 190.48 | 191.38 | 187.03 | 188.14 | 193,194 | -2.63(-1.38%) |
Mar 07, 2024 | 190.79 | 192.43 | 190.06 | 190.77 | 145,266 | +0.76(+0.40%) |
Mar 06, 2024 | 191.10 | 193.03 | 189.59 | 190.01 | 283,495 | +0.21(+0.11%) |
Mar 05, 2024 | 184.51 | 190.65 | 184.22 | 189.80 | 491,020 | +4.52(+2.44%) |
Mar 04, 2024 | 184.30 | 186.81 | 183.84 | 185.28 | 264,373 | +1.26(+0.68%) |