Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 187.25 | 190.00 | 186.92 | 188.25 | 295,615 | +1.69(+0.91%) |
May 09, 2024 | 184.16 | 187.77 | 183.96 | 186.56 | 176,673 | +1.68(+0.91%) |
May 08, 2024 | 183.27 | 186.73 | 183.25 | 184.88 | 163,501 | +0.34(+0.18%) |
May 07, 2024 | 183.57 | 186.65 | 183.52 | 184.54 | 235,715 | +0.98(+0.53%) |
May 06, 2024 | 185.01 | 186.68 | 182.83 | 183.56 | 294,054 | -0.56(-0.30%) |
May 03, 2024 | 181.78 | 185.86 | 181.78 | 184.12 | 309,258 | +2.98(+1.65%) |
May 02, 2024 | 179.76 | 182.84 | 179.00 | 181.14 | 287,503 | +2.64(+1.48%) |
May 01, 2024 | 178.33 | 181.17 | 177.45 | 178.50 | 344,437 | -0.78(-0.44%) |
Apr 30, 2024 | 184.56 | 185.55 | 179.24 | 179.28 | 308,062 | -6.26(-3.37%) |
Apr 29, 2024 | 186.40 | 187.69 | 183.80 | 185.54 | 298,947 | -2.33(-1.24%) |
Apr 26, 2024 | 186.09 | 188.88 | 181.93 | 187.87 | 567,720 | -4.47(-2.32%) |
Apr 25, 2024 | 190.77 | 193.51 | 190.40 | 192.34 | 256,747 | -0.09(-0.05%) |
Apr 24, 2024 | 200.37 | 202.19 | 191.41 | 192.43 | 349,319 | -8.84(-4.39%) |
Apr 23, 2024 | 198.92 | 203.02 | 198.92 | 201.27 | 171,363 | +2.41(+1.21%) |
Apr 22, 2024 | 196.22 | 201.22 | 195.92 | 198.86 | 225,393 | +2.21(+1.12%) |
Apr 19, 2024 | 196.17 | 197.25 | 194.70 | 196.65 | 164,119 | +1.55(+0.79%) |
Apr 18, 2024 | 199.59 | 201.49 | 194.29 | 195.10 | 338,636 | -3.67(-1.85%) |
Apr 17, 2024 | 213.24 | 213.24 | 195.12 | 198.77 | 607,361 | -15.02(-7.03%) |
Apr 16, 2024 | 214.69 | 215.29 | 213.35 | 213.79 | 147,314 | -0.63(-0.29%) |
Apr 15, 2024 | 216.07 | 218.85 | 213.65 | 214.42 | 268,995 | -0.55(-0.26%) |
Apr 12, 2024 | 215.02 | 215.45 | 212.78 | 214.97 | 167,280 | -1.35(-0.62%) |
Apr 11, 2024 | 217.86 | 218.28 | 215.33 | 216.32 | 134,283 | -1.19(-0.55%) |
Apr 10, 2024 | 217.70 | 220.93 | 215.86 | 217.51 | 167,897 | -2.37(-1.08%) |
Apr 09, 2024 | 218.99 | 219.98 | 214.47 | 219.88 | 300,514 | +1.88(+0.86%) |
Apr 08, 2024 | 216.88 | 218.81 | 216.01 | 218.00 | 94,903 | +2.03(+0.94%) |
Apr 05, 2024 | 214.01 | 217.95 | 214.01 | 215.97 | 227,123 | +1.73(+0.81%) |
Apr 04, 2024 | 214.85 | 215.97 | 212.80 | 214.24 | 210,985 | -0.09(-0.04%) |
Apr 03, 2024 | 214.12 | 218.24 | 213.93 | 214.33 | 238,371 | -0.34(-0.16%) |
Apr 02, 2024 | 214.61 | 215.15 | 211.26 | 214.67 | 172,538 | -1.08(-0.50%) |
Apr 01, 2024 | 216.91 | 218.66 | 213.44 | 215.75 | 119,463 | -0.25(-0.12%) |
Mar 28, 2024 | 216.00 | 0 | +0.11(+0.05%) | |||
Mar 27, 2024 | 215.91 | 216.42 | 213.25 | 215.89 | 114,023 | +0.02(+0.01%) |
Mar 26, 2024 | 216.01 | 218.37 | 215.02 | 215.87 | 187,813 | -0.67(-0.31%) |
Mar 25, 2024 | 219.06 | 219.06 | 216.31 | 216.54 | 135,871 | -2.52(-1.15%) |
Mar 22, 2024 | 216.76 | 219.67 | 216.76 | 219.06 | 153,764 | +1.08(+0.50%) |
Mar 21, 2024 | 212.64 | 218.75 | 212.64 | 217.98 | 245,461 | +5.41(+2.55%) |
Mar 20, 2024 | 208.41 | 212.66 | 208.19 | 212.57 | 184,954 | +4.17(+2.00%) |
Mar 19, 2024 | 204.60 | 208.82 | 204.24 | 208.40 | 122,993 | +3.80(+1.86%) |
Mar 18, 2024 | 204.03 | 207.00 | 204.01 | 204.60 | 127,670 | -0.23(-0.11%) |
Mar 15, 2024 | 204.46 | 207.49 | 203.99 | 204.83 | 310,260 | +0.36(+0.18%) |
Mar 14, 2024 | 202.85 | 204.64 | 201.00 | 204.47 | 153,107 | +1.62(+0.80%) |
Mar 13, 2024 | 202.31 | 204.53 | 202.31 | 202.85 | 121,912 | -0.25(-0.12%) |
Mar 12, 2024 | 200.35 | 203.93 | 200.10 | 203.10 | 89,657 | +3.03(+1.51%) |
Mar 11, 2024 | 200.64 | 202.03 | 198.68 | 200.07 | 128,841 | -0.56(-0.28%) |
Mar 08, 2024 | 203.71 | 204.71 | 200.46 | 200.63 | 144,486 | -3.08(-1.51%) |
Mar 07, 2024 | 203.69 | 204.74 | 202.68 | 203.71 | 235,119 | +0.36(+0.18%) |
Mar 06, 2024 | 201.10 | 204.54 | 201.10 | 203.35 | 241,013 | +2.36(+1.17%) |
Mar 05, 2024 | 200.05 | 203.15 | 200.05 | 200.99 | 149,857 | -0.35(-0.17%) |
Mar 04, 2024 | 200.19 | 202.70 | 200.19 | 201.34 | 113,732 | +0.19(+0.09%) |