Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 220.52 | 220.52 | 211.86 | 214.93 | 2,744,076 | -0.98(-0.45%) |
May 09, 2024 | 205.43 | 215.95 | 203.00 | 215.91 | 4,312,926 | +7.91(+3.80%) |
May 08, 2024 | 198.54 | 208.27 | 198.11 | 208.00 | 3,991,501 | +7.44(+3.71%) |
May 07, 2024 | 198.70 | 205.08 | 197.35 | 200.56 | 2,795,748 | +2.86(+1.45%) |
May 06, 2024 | 197.75 | 198.91 | 194.12 | 197.70 | 2,707,855 | +2.84(+1.46%) |
May 03, 2024 | 189.33 | 197.27 | 188.00 | 194.86 | 3,480,158 | +8.68(+4.66%) |
May 02, 2024 | 185.00 | 187.18 | 183.60 | 186.18 | 3,070,991 | +1.62(+0.88%) |
May 01, 2024 | 186.25 | 188.21 | 183.92 | 184.56 | 2,717,087 | -1.38(-0.74%) |
Apr 30, 2024 | 188.61 | 189.40 | 185.71 | 185.94 | 2,173,183 | -2.67(-1.42%) |
Apr 29, 2024 | 188.43 | 190.42 | 186.14 | 188.61 | 2,205,503 | +0.24(+0.13%) |
Apr 26, 2024 | 186.91 | 189.38 | 185.63 | 188.37 | 1,826,635 | +0.36(+0.19%) |
Apr 25, 2024 | 185.60 | 190.53 | 185.41 | 188.01 | 2,908,755 | +1.85(+0.99%) |
Apr 24, 2024 | 186.73 | 194.37 | 183.65 | 186.16 | 2,265,228 | -2.09(-1.11%) |
Apr 23, 2024 | 183.97 | 189.75 | 183.97 | 188.25 | 2,385,056 | +5.03(+2.75%) |
Apr 22, 2024 | 181.60 | 183.85 | 178.21 | 183.22 | 2,327,525 | +2.32(+1.28%) |
Apr 19, 2024 | 183.30 | 185.96 | 177.65 | 180.90 | 3,442,484 | -2.96(-1.61%) |
Apr 18, 2024 | 186.13 | 188.27 | 183.09 | 183.86 | 1,654,152 | -1.54(-0.83%) |
Apr 17, 2024 | 187.92 | 189.04 | 182.63 | 185.40 | 3,283,102 | -1.25(-0.67%) |
Apr 16, 2024 | 185.03 | 188.28 | 183.11 | 186.65 | 2,982,868 | +1.25(+0.67%) |
Apr 15, 2024 | 194.09 | 196.00 | 184.78 | 185.40 | 2,531,109 | -6.27(-3.27%) |
Apr 12, 2024 | 191.96 | 193.25 | 190.35 | 191.67 | 1,801,857 | -1.21(-0.63%) |
Apr 11, 2024 | 191.57 | 194.28 | 190.00 | 192.88 | 2,266,975 | +1.80(+0.94%) |
Apr 10, 2024 | 183.50 | 193.83 | 182.50 | 191.08 | 3,862,054 | +2.98(+1.58%) |
Apr 09, 2024 | 192.60 | 194.84 | 185.05 | 188.10 | 1,958,753 | -3.88(-2.02%) |
Apr 08, 2024 | 194.87 | 197.64 | 188.11 | 191.98 | 1,663,438 | -1.10(-0.57%) |
Apr 05, 2024 | 182.32 | 194.85 | 181.42 | 193.08 | 4,331,382 | +9.97(+5.44%) |
Apr 04, 2024 | 193.44 | 195.50 | 182.97 | 183.11 | 3,747,716 | -7.15(-3.76%) |
Apr 03, 2024 | 188.48 | 193.21 | 186.87 | 190.26 | 2,555,301 | +2.13(+1.13%) |
Apr 02, 2024 | 184.68 | 188.37 | 184.12 | 188.13 | 1,875,402 | +2.15(+1.16%) |
Apr 01, 2024 | 186.03 | 188.81 | 183.40 | 185.98 | 1,977,284 | +1.13(+0.61%) |
Mar 28, 2024 | 185.03 | 185.21 | 183.34 | 184.85 | 2,050,811 | -0.04(-0.02%) |
Mar 27, 2024 | 188.08 | 190.12 | 182.34 | 184.89 | 2,451,669 | -0.52(-0.28%) |
Mar 26, 2024 | 189.90 | 198.83 | 184.48 | 185.41 | 4,228,562 | -1.85(-0.99%) |
Mar 25, 2024 | 180.00 | 189.05 | 179.54 | 187.26 | 3,570,411 | +9.02(+5.06%) |
Mar 22, 2024 | 175.00 | 178.37 | 174.22 | 178.24 | 1,608,374 | +4.11(+2.36%) |
Mar 21, 2024 | 177.46 | 177.81 | 172.37 | 174.13 | 2,212,085 | -1.58(-0.90%) |
Mar 20, 2024 | 172.92 | 176.77 | 172.65 | 175.71 | 1,969,296 | +3.30(+1.91%) |
Mar 19, 2024 | 169.00 | 174.01 | 168.26 | 172.41 | 1,922,127 | +3.57(+2.11%) |
Mar 18, 2024 | 167.69 | 171.08 | 166.19 | 168.84 | 2,006,653 | +3.32(+2.01%) |
Mar 15, 2024 | 164.18 | 168.39 | 162.67 | 165.52 | 4,704,799 | +0.88(+0.53%) |
Mar 14, 2024 | 167.85 | 168.39 | 163.27 | 164.64 | 3,012,323 | -3.22(-1.92%) |
Mar 13, 2024 | 171.24 | 171.31 | 166.44 | 167.86 | 1,639,058 | -0.51(-0.30%) |
Mar 12, 2024 | 166.57 | 169.06 | 164.20 | 168.37 | 2,617,022 | +0.46(+0.27%) |
Mar 11, 2024 | 170.31 | 170.96 | 166.40 | 167.91 | 2,601,749 | -2.66(-1.56%) |
Mar 08, 2024 | 179.58 | 179.83 | 168.46 | 170.57 | 3,196,968 | -9.01(-5.02%) |
Mar 07, 2024 | 181.75 | 182.05 | 176.21 | 179.58 | 1,967,839 | -0.05(-0.03%) |
Mar 06, 2024 | 176.42 | 180.46 | 174.67 | 179.63 | 2,077,034 | +3.20(+1.82%) |
Mar 05, 2024 | 177.04 | 185.22 | 175.08 | 176.42 | 4,331,054 | +0.78(+0.44%) |
Mar 04, 2024 | 172.62 | 176.69 | 169.29 | 175.65 | 3,825,125 | +5.99(+3.53%) |