Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 206.40 | 208.74 | 203.86 | 205.25 | 234,068 | -1.67(-0.81%) |
May 09, 2024 | 208.33 | 209.99 | 200.08 | 206.92 | 359,475 | -1.12(-0.54%) |
May 08, 2024 | 211.52 | 215.00 | 201.50 | 208.04 | 690,497 | -9.92(-4.55%) |
May 07, 2024 | 222.00 | 230.49 | 214.96 | 217.96 | 780,656 | -17.61(-7.48%) |
May 06, 2024 | 231.95 | 236.65 | 228.47 | 235.57 | 423,496 | +5.73(+2.49%) |
May 03, 2024 | 223.35 | 234.47 | 221.25 | 229.84 | 441,776 | +13.79(+6.38%) |
May 02, 2024 | 213.01 | 218.19 | 208.77 | 216.05 | 451,690 | +5.46(+2.59%) |
May 01, 2024 | 203.36 | 217.82 | 202.20 | 210.59 | 427,525 | +6.57(+3.22%) |
Apr 30, 2024 | 199.40 | 209.43 | 199.40 | 204.02 | 435,486 | +2.95(+1.47%) |
Apr 29, 2024 | 194.39 | 202.02 | 191.18 | 201.07 | 357,112 | +7.74(+4.00%) |
Apr 26, 2024 | 192.49 | 195.58 | 189.00 | 193.33 | 453,346 | -1.05(-0.54%) |
Apr 25, 2024 | 200.63 | 200.97 | 190.22 | 194.38 | 707,187 | -10.27(-5.02%) |
Apr 24, 2024 | 218.08 | 220.00 | 204.16 | 204.65 | 575,504 | -13.73(-6.29%) |
Apr 23, 2024 | 212.82 | 225.66 | 210.10 | 218.38 | 409,540 | +4.89(+2.29%) |
Apr 22, 2024 | 205.19 | 217.14 | 197.43 | 213.49 | 727,308 | +1.45(+0.68%) |
Apr 19, 2024 | 221.85 | 224.68 | 206.03 | 212.04 | 625,155 | -10.22(-4.60%) |
Apr 18, 2024 | 227.78 | 227.90 | 220.74 | 222.26 | 268,860 | -6.08(-2.66%) |
Apr 17, 2024 | 235.91 | 235.91 | 224.39 | 228.34 | 251,038 | -4.64(-1.99%) |
Apr 16, 2024 | 228.03 | 235.92 | 222.90 | 232.98 | 343,880 | +1.61(+0.70%) |
Apr 15, 2024 | 237.00 | 242.99 | 228.82 | 231.37 | 322,975 | -5.22(-2.21%) |
Apr 12, 2024 | 243.09 | 245.35 | 236.49 | 236.59 | 294,909 | -8.68(-3.54%) |
Apr 11, 2024 | 245.08 | 248.63 | 243.25 | 245.27 | 216,428 | +0.60(+0.25%) |
Apr 10, 2024 | 242.00 | 246.23 | 241.48 | 244.67 | 226,278 | -4.67(-1.87%) |
Apr 09, 2024 | 251.41 | 253.48 | 244.02 | 249.34 | 226,957 | +0.70(+0.28%) |
Apr 08, 2024 | 245.84 | 248.82 | 242.20 | 248.64 | 238,456 | +5.60(+2.30%) |
Apr 05, 2024 | 240.11 | 246.34 | 238.27 | 243.04 | 296,003 | +1.58(+0.65%) |
Apr 04, 2024 | 244.39 | 248.44 | 240.33 | 241.46 | 385,223 | -3.77(-1.54%) |
Apr 03, 2024 | 242.00 | 247.33 | 241.13 | 245.23 | 490,313 | +0.73(+0.30%) |
Apr 02, 2024 | 248.72 | 250.94 | 241.52 | 244.50 | 593,966 | -11.24(-4.40%) |