Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 169.29 | 169.88 | 167.92 | 168.32 | 351,255 | -0.26(-0.15%) |
May 06, 2024 | 166.41 | 168.84 | 165.63 | 168.58 | 511,543 | +2.64(+1.59%) |
May 03, 2024 | 168.11 | 168.68 | 165.37 | 165.94 | 637,762 | -0.13(-0.08%) |
May 02, 2024 | 167.53 | 167.55 | 163.12 | 166.07 | 785,515 | -0.55(-0.33%) |
May 01, 2024 | 164.55 | 170.25 | 164.46 | 166.62 | 1,050,248 | +1.31(+0.79%) |
Apr 30, 2024 | 162.25 | 170.00 | 159.00 | 165.31 | 2,061,437 | -16.82(-9.24%) |
Apr 29, 2024 | 183.86 | 186.37 | 180.57 | 182.13 | 1,032,370 | +0.19(+0.10%) |
Apr 26, 2024 | 182.51 | 183.27 | 181.88 | 181.94 | 391,847 | +0.09(+0.05%) |
Apr 25, 2024 | 181.11 | 183.48 | 180.51 | 181.85 | 645,749 | -0.50(-0.27%) |
Apr 24, 2024 | 181.41 | 182.46 | 179.40 | 182.35 | 497,623 | +2.12(+1.18%) |
Apr 23, 2024 | 179.93 | 181.53 | 179.71 | 180.23 | 419,512 | +0.68(+0.38%) |
Apr 22, 2024 | 178.81 | 180.72 | 177.59 | 179.55 | 424,985 | +2.22(+1.25%) |
Apr 19, 2024 | 179.61 | 179.72 | 176.94 | 177.33 | 422,726 | -2.26(-1.26%) |
Apr 18, 2024 | 182.11 | 182.68 | 179.36 | 179.59 | 366,669 | -1.71(-0.94%) |
Apr 17, 2024 | 183.80 | 184.02 | 181.28 | 181.30 | 377,016 | -1.76(-0.96%) |
Apr 16, 2024 | 184.29 | 184.47 | 182.87 | 183.06 | 244,071 | -0.72(-0.39%) |
Apr 15, 2024 | 189.67 | 189.67 | 183.71 | 183.78 | 402,499 | -4.21(-2.24%) |
Apr 12, 2024 | 190.16 | 190.17 | 187.65 | 187.99 | 292,906 | -4.10(-2.13%) |
Apr 11, 2024 | 191.92 | 192.97 | 190.13 | 192.09 | 304,090 | +0.96(+0.50%) |
Apr 10, 2024 | 194.19 | 194.19 | 189.77 | 191.13 | 329,915 | -4.94(-2.52%) |
Apr 09, 2024 | 193.01 | 196.35 | 192.91 | 196.07 | 525,085 | +4.38(+2.28%) |
Apr 08, 2024 | 191.82 | 194.58 | 191.21 | 191.69 | 507,909 | -0.73(-0.38%) |
Apr 05, 2024 | 189.43 | 192.66 | 189.23 | 192.42 | 323,607 | +3.94(+2.09%) |
Apr 04, 2024 | 192.86 | 193.83 | 188.05 | 188.48 | 313,748 | -2.99(-1.56%) |
Apr 03, 2024 | 188.85 | 192.04 | 188.85 | 191.47 | 404,384 | +1.94(+1.02%) |
Apr 02, 2024 | 188.99 | 189.67 | 187.85 | 189.53 | 307,787 | -0.31(-0.16%) |