Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 171.92 | 174.63 | 171.17 | 173.58 | 521,594 | +1.30(+0.75%) |
May 08, 2024 | 174.35 | 176.00 | 171.73 | 172.28 | 501,990 | -4.19(-2.37%) |
May 07, 2024 | 174.46 | 178.05 | 173.94 | 176.47 | 502,205 | +2.03(+1.16%) |
May 06, 2024 | 172.48 | 175.30 | 169.73 | 174.44 | 748,232 | +3.15(+1.84%) |
May 03, 2024 | 172.80 | 176.03 | 167.51 | 171.29 | 1,207,027 | +4.57(+2.74%) |
May 02, 2024 | 180.00 | 180.60 | 159.00 | 166.72 | 2,756,329 | -19.52(-10.48%) |
May 01, 2024 | 187.61 | 190.96 | 185.88 | 186.24 | 1,365,339 | -1.74(-0.93%) |
Apr 30, 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 883,678 | -5.21(-2.70%) |
Apr 29, 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 757,834 | +4.30(+2.28%) |
Apr 26, 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674,972 | +2.31(+1.24%) |
Apr 25, 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 843,464 | -1.33(-0.71%) |
Apr 24, 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 549,262 | -0.18(-0.10%) |
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 607,195 | +1.38(+0.74%) |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 522,055 | +3.46(+1.89%) |
Apr 19, 2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572,598 | -1.62(-0.88%) |
Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614,044 | -1.99(-1.06%) |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821,836 | -3.29(-1.73%) |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795,466 | -2.58(-1.34%) |
Apr 15, 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 601,172 | -5.27(-2.66%) |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758,391 | -6.52(-3.19%) |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521,903 | +1.21(+0.60%) |
Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1,152,747 | -4.51(-2.17%) |
Apr 09, 2024 | 203.20 | 207.99 | 202.75 | 207.82 | 647,836 | +5.96(+2.95%) |
Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707,185 | +3.57(+1.80%) |
Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622,269 | +0.54(+0.27%) |
Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749,679 | -1.06(-0.53%) |
Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980,758 | +1.14(+0.58%) |
Apr 02, 2024 | 192.00 | 198.19 | 189.69 | 197.67 | 1,156,128 | -0.61(-0.31%) |