Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 179.14 | 186.40 | 156.83 | 163.41 | 4,645,759 | -82.22(-33.47%) |
May 07, 2024 | 251.84 | 256.11 | 245.58 | 245.63 | 1,053,169 | -5.33(-2.12%) |
May 06, 2024 | 250.81 | 254.56 | 247.72 | 250.96 | 349,962 | +1.24(+0.50%) |
May 03, 2024 | 253.50 | 257.40 | 249.72 | 249.72 | 354,959 | -1.47(-0.59%) |
May 02, 2024 | 246.52 | 252.13 | 242.14 | 251.19 | 358,085 | +7.19(+2.95%) |
May 01, 2024 | 240.76 | 250.90 | 237.05 | 244.00 | 281,447 | +2.34(+0.97%) |
Apr 30, 2024 | 241.13 | 244.82 | 240.94 | 241.66 | 235,163 | -1.95(-0.80%) |
Apr 29, 2024 | 237.54 | 248.70 | 237.54 | 243.61 | 448,340 | +6.16(+2.59%) |
Apr 26, 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 604,213 | +6.44(+2.79%) |
Apr 25, 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 229,163 | -3.18(-1.36%) |
Apr 24, 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 255,686 | +0.26(+0.11%) |
Apr 23, 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 339,014 | +8.71(+3.87%) |
Apr 22, 2024 | 230.00 | 231.03 | 220.24 | 225.22 | 591,994 | -4.00(-1.75%) |
Apr 19, 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 556,124 | -11.93(-4.95%) |
Apr 18, 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 880,106 | -2.36(-0.97%) |
Apr 17, 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 1,946,025 | +21.88(+9.87%) |
Apr 16, 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 297,513 | -1.51(-0.68%) |
Apr 15, 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 282,303 | -8.60(-3.71%) |
Apr 12, 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 305,032 | -0.54(-0.23%) |
Apr 11, 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 475,471 | -7.95(-3.31%) |
Apr 10, 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 766,161 | +1.96(+0.82%) |
Apr 09, 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 464,420 | +10.15(+4.45%) |
Apr 08, 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 385,927 | +5.22(+2.34%) |
Apr 05, 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 542,539 | +6.84(+3.17%) |
Apr 04, 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 554,198 | +5.87(+2.79%) |
Apr 03, 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 632,919 | +5.13(+2.50%) |
Apr 02, 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 348,824 | -4.57(-2.18%) |