Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 154.29 | 156.37 | 151.31 | 151.92 | 37,653,756 | -0.47(-0.31%) |
May 09, 2024 | 153.13 | 154.09 | 150.61 | 152.39 | 32,999,042 | -1.23(-0.80%) |
May 08, 2024 | 153.40 | 155.33 | 152.52 | 153.62 | 28,713,208 | -0.81(-0.52%) |
May 07, 2024 | 156.32 | 157.70 | 153.66 | 154.43 | 37,358,440 | -1.35(-0.87%) |
May 06, 2024 | 153.10 | 156.65 | 151.26 | 155.78 | 44,561,768 | +5.18(+3.44%) |
May 03, 2024 | 148.75 | 150.79 | 147.24 | 150.60 | 49,361,688 | +4.44(+3.04%) |
May 02, 2024 | 145.51 | 147.62 | 141.16 | 146.16 | 50,051,880 | +1.89(+1.31%) |
May 01, 2024 | 148.11 | 151.37 | 142.14 | 144.27 | 89,347,984 | -14.11(-8.91%) |
Apr 30, 2024 | 160.63 | 162.29 | 158.35 | 158.38 | 60,566,820 | -1.82(-1.14%) |
Apr 29, 2024 | 159.08 | 160.77 | 156.26 | 160.20 | 43,432,176 | +2.80(+1.78%) |
Apr 26, 2024 | 154.24 | 158.63 | 153.43 | 157.40 | 42,510,764 | +3.64(+2.37%) |
Apr 25, 2024 | 149.15 | 155.14 | 146.75 | 153.76 | 41,404,504 | +2.02(+1.33%) |
Apr 24, 2024 | 156.56 | 157.66 | 150.63 | 151.74 | 43,386,856 | -0.53(-0.35%) |
Apr 23, 2024 | 151.65 | 153.50 | 150.35 | 152.27 | 46,009,776 | +3.63(+2.44%) |
Apr 22, 2024 | 148.15 | 149.89 | 145.63 | 148.64 | 49,841,192 | +2.00(+1.36%) |
Apr 19, 2024 | 151.59 | 154.25 | 145.29 | 146.64 | 71,618,200 | -8.44(-5.44%) |
Apr 18, 2024 | 155.51 | 156.96 | 152.32 | 155.08 | 52,641,484 | +1.06(+0.69%) |
Apr 17, 2024 | 163.97 | 164.45 | 153.88 | 154.02 | 75,837,632 | -9.44(-5.78%) |
Apr 16, 2024 | 162.28 | 164.88 | 161.67 | 163.46 | 55,261,172 | +3.14(+1.96%) |
Apr 15, 2024 | 164.43 | 164.44 | 158.76 | 160.32 | 61,430,496 | -2.96(-1.81%) |
Apr 12, 2024 | 164.53 | 165.70 | 161.82 | 163.28 | 63,519,644 | -7.22(-4.23%) |
Apr 11, 2024 | 167.54 | 170.95 | 166.55 | 170.50 | 48,978,820 | +3.36(+2.01%) |
Apr 10, 2024 | 166.71 | 169.78 | 164.00 | 167.14 | 59,566,804 | -3.64(-2.13%) |
Apr 09, 2024 | 170.21 | 171.60 | 167.29 | 170.78 | 42,898,508 | +0.88(+0.52%) |
Apr 08, 2024 | 168.20 | 171.66 | 166.82 | 169.90 | 43,956,868 | -0.52(-0.31%) |
Apr 05, 2024 | 168.10 | 172.69 | 165.58 | 170.42 | 66,080,748 | +4.59(+2.77%) |
Apr 04, 2024 | 182.92 | 183.02 | 165.65 | 165.83 | 88,122,248 | -14.94(-8.26%) |
Apr 03, 2024 | 177.54 | 182.05 | 176.70 | 180.77 | 49,933,424 | +2.07(+1.16%) |
Apr 02, 2024 | 179.47 | 180.10 | 174.83 | 178.70 | 61,562,688 | -4.64(-2.53%) |
Apr 01, 2024 | 180.10 | 187.24 | 179.90 | 183.34 | 74,257,984 | +2.85(+1.58%) |
Mar 28, 2024 | 179.47 | 183.40 | 180.32 | 180.49 | 57,632,628 | +0.90(+0.50%) |
Mar 27, 2024 | 179.96 | 181.23 | 175.40 | 179.59 | 55,664,556 | +1.72(+0.97%) |
Mar 26, 2024 | 179.54 | 182.60 | 176.35 | 177.87 | 65,280,956 | -0.76(-0.43%) |
Mar 25, 2024 | 172.90 | 182.80 | 172.00 | 178.63 | 71,919,088 | -1.02(-0.57%) |
Mar 22, 2024 | 177.21 | 180.76 | 175.05 | 179.65 | 57,899,096 | +0.97(+0.54%) |
Mar 21, 2024 | 185.97 | 187.69 | 177.66 | 178.68 | 75,271,168 | -1.05(-0.58%) |
Mar 20, 2024 | 182.03 | 182.68 | 174.00 | 179.73 | 81,665,520 | -1.69(-0.93%) |
Mar 19, 2024 | 183.16 | 185.61 | 177.36 | 181.42 | 83,451,648 | -9.23(-4.84%) |
Mar 18, 2024 | 193.28 | 193.50 | 188.05 | 190.65 | 59,242,072 | -0.41(-0.21%) |
Mar 15, 2024 | 184.83 | 193.80 | 184.48 | 191.06 | 96,453,272 | +4.00(+2.14%) |
Mar 14, 2024 | 192.92 | 196.93 | 184.03 | 187.06 | 84,455,976 | -7.73(-3.97%) |
Mar 13, 2024 | 198.73 | 198.83 | 192.70 | 194.79 | 70,467,752 | -7.97(-3.93%) |
Mar 12, 2024 | 200.52 | 202.85 | 194.27 | 202.76 | 68,871,752 | +4.37(+2.20%) |
Mar 11, 2024 | 203.01 | 203.55 | 196.70 | 198.39 | 73,000,192 | -9.00(-4.34%) |
Mar 08, 2024 | 213.41 | 227.30 | 205.60 | 207.39 | 120,817,232 | -3.99(-1.89%) |
Mar 07, 2024 | 212.52 | 213.83 | 208.22 | 211.38 | 63,690,888 | +0.75(+0.36%) |
Mar 06, 2024 | 210.43 | 214.81 | 207.32 | 210.63 | 86,579,840 | +5.50(+2.68%) |
Mar 05, 2024 | 200.50 | 205.33 | 199.15 | 205.13 | 65,318,512 | -0.23(-0.11%) |
Mar 04, 2024 | 205.16 | 211.01 | 203.50 | 205.36 | 86,703,432 | +2.72(+1.34%) |