Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 182.64 | 187.75 | 181.96 | 186.37 | 2,588,035 | +5.04(+2.78%) |
May 08, 2024 | 179.95 | 181.52 | 178.51 | 181.33 | 2,013,832 | +0.05(+0.03%) |
May 07, 2024 | 179.98 | 181.45 | 179.23 | 181.28 | 2,594,853 | +2.59(+1.45%) |
May 06, 2024 | 182.28 | 182.70 | 177.52 | 178.69 | 2,297,895 | -3.05(-1.68%) |
May 03, 2024 | 183.50 | 184.89 | 181.17 | 181.74 | 3,130,328 | +2.10(+1.17%) |
May 02, 2024 | 178.01 | 179.70 | 175.37 | 179.64 | 3,278,091 | +2.80(+1.58%) |
May 01, 2024 | 173.28 | 178.81 | 171.50 | 176.84 | 3,877,571 | +5.28(+3.08%) |
Apr 30, 2024 | 175.53 | 176.92 | 170.46 | 171.56 | 3,710,719 | -3.43(-1.96%) |
Apr 29, 2024 | 173.26 | 175.56 | 173.20 | 174.99 | 2,114,444 | +3.30(+1.92%) |
Apr 26, 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 1,701,398 | -1.21(-0.70%) |
Apr 25, 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 1,862,285 | -0.45(-0.26%) |
Apr 24, 2024 | 172.67 | 175.44 | 172.35 | 173.35 | 3,029,326 | -0.83(-0.48%) |
Apr 23, 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 2,658,994 | +1.88(+1.09%) |
Apr 22, 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 2,603,652 | +1.00(+0.58%) |
Apr 19, 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 2,867,610 | +0.30(+0.18%) |
Apr 18, 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 2,276,163 | -1.02(-0.59%) |
Apr 17, 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 2,732,428 | -0.19(-0.11%) |
Apr 16, 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 3,848,767 | -5.91(-3.32%) |
Apr 15, 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 2,562,876 | -1.08(-0.60%) |
Apr 12, 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 3,839,229 | +0.56(+0.31%) |
Apr 11, 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 3,688,577 | -1.70(-0.94%) |
Apr 10, 2024 | 185.52 | 185.82 | 178.93 | 180.34 | 4,173,260 | -10.75(-5.63%) |
Apr 09, 2024 | 187.68 | 191.27 | 187.16 | 191.09 | 1,980,578 | +4.56(+2.44%) |
Apr 08, 2024 | 188.41 | 188.79 | 184.97 | 186.53 | 2,317,429 | -1.94(-1.03%) |
Apr 05, 2024 | 187.56 | 190.53 | 187.14 | 188.48 | 2,561,588 | -0.13(-0.07%) |
Apr 04, 2024 | 192.36 | 193.07 | 188.40 | 188.61 | 2,285,768 | -1.99(-1.05%) |
Apr 03, 2024 | 189.67 | 191.53 | 188.49 | 190.60 | 2,290,750 | +0.13(+0.07%) |
Apr 02, 2024 | 190.12 | 192.10 | 189.64 | 190.47 | 2,342,140 | -0.82(-0.43%) |