Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 189.70 | 190.69 | 189.41 | 190.05 | 541,770 | -1.94(-1.01%) |
May 09, 2024 | 190.41 | 192.03 | 190.18 | 191.99 | 652,583 | +1.68(+0.88%) |
May 08, 2024 | 188.89 | 190.37 | 188.64 | 190.31 | 907,600 | +2.77(+1.48%) |
May 07, 2024 | 187.04 | 188.31 | 186.65 | 187.54 | 483,638 | +2.13(+1.15%) |
May 06, 2024 | 183.99 | 185.47 | 183.72 | 185.41 | 419,159 | +1.96(+1.07%) |
May 03, 2024 | 183.61 | 184.26 | 182.83 | 183.45 | 377,178 | +2.81(+1.56%) |
May 02, 2024 | 181.49 | 181.64 | 179.71 | 180.64 | 741,400 | +0.57(+0.32%) |
May 01, 2024 | 181.70 | 183.43 | 179.15 | 180.07 | 622,186 | -1.14(-0.63%) |
Apr 30, 2024 | 182.65 | 183.46 | 180.92 | 181.21 | 773,257 | -2.56(-1.39%) |
Apr 29, 2024 | 184.77 | 184.85 | 183.07 | 183.77 | 477,568 | -2.41(-1.29%) |
Apr 26, 2024 | 185.69 | 186.87 | 185.58 | 186.18 | 920,934 | +1.09(+0.59%) |
Apr 25, 2024 | 181.37 | 185.27 | 180.16 | 185.09 | 1,557,174 | -2.98(-1.58%) |
Apr 24, 2024 | 188.53 | 189.27 | 186.61 | 188.07 | 1,188,919 | +0.06(+0.03%) |
Apr 23, 2024 | 184.83 | 188.25 | 184.82 | 188.01 | 1,649,213 | +9.83(+5.52%) |
Apr 22, 2024 | 176.59 | 178.99 | 176.14 | 178.18 | 1,060,626 | +2.41(+1.37%) |
Apr 19, 2024 | 178.21 | 178.63 | 175.08 | 175.77 | 954,206 | -2.87(-1.61%) |
Apr 18, 2024 | 179.91 | 180.83 | 178.08 | 178.64 | 1,502,907 | -1.30(-0.72%) |
Apr 17, 2024 | 181.76 | 181.76 | 179.23 | 179.94 | 489,618 | -0.62(-0.34%) |
Apr 16, 2024 | 181.50 | 182.34 | 180.13 | 180.56 | 799,423 | +0.33(+0.18%) |
Apr 15, 2024 | 184.17 | 184.45 | 180.20 | 180.23 | 529,437 | -0.55(-0.30%) |
Apr 12, 2024 | 181.59 | 182.75 | 180.57 | 180.78 | 986,987 | -4.89(-2.63%) |
Apr 11, 2024 | 183.98 | 185.97 | 181.99 | 185.67 | 1,037,221 | +1.45(+0.79%) |
Apr 10, 2024 | 184.88 | 185.83 | 183.50 | 184.22 | 682,380 | -3.67(-1.95%) |
Apr 09, 2024 | 189.80 | 190.13 | 186.71 | 187.89 | 995,403 | -3.74(-1.95%) |
Apr 08, 2024 | 192.78 | 193.46 | 191.59 | 191.63 | 519,609 | -0.19(-0.10%) |
Apr 05, 2024 | 191.41 | 193.23 | 190.95 | 191.82 | 639,292 | +0.79(+0.41%) |
Apr 04, 2024 | 193.22 | 194.02 | 191.03 | 191.03 | 1,264,080 | -2.21(-1.14%) |
Apr 03, 2024 | 190.96 | 193.58 | 190.87 | 193.24 | 870,006 | +1.12(+0.58%) |
Apr 02, 2024 | 192.33 | 192.55 | 190.33 | 192.12 | 644,881 | -3.91(-1.99%) |