Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 223.66 | 224.09 | 221.48 | 222.46 | 676,698 | -0.51(-0.23%) |
May 09, 2024 | 220.90 | 223.29 | 220.41 | 222.97 | 712,965 | +2.65(+1.20%) |
May 08, 2024 | 220.68 | 221.75 | 219.92 | 220.32 | 753,676 | -0.36(-0.16%) |
May 07, 2024 | 222.29 | 223.67 | 220.00 | 220.68 | 766,492 | -1.14(-0.51%) |
May 06, 2024 | 220.09 | 222.54 | 219.70 | 221.82 | 675,121 | +2.26(+1.03%) |
May 03, 2024 | 219.99 | 223.20 | 218.09 | 219.56 | 805,671 | +1.15(+0.53%) |
May 02, 2024 | 216.77 | 221.04 | 213.04 | 218.41 | 1,265,349 | +3.80(+1.77%) |
May 01, 2024 | 224.00 | 226.72 | 213.44 | 214.61 | 2,422,017 | -27.25(-11.27%) |
Apr 30, 2024 | 245.92 | 248.12 | 241.81 | 241.86 | 938,975 | -4.08(-1.66%) |
Apr 29, 2024 | 242.73 | 246.02 | 242.73 | 245.94 | 530,968 | +3.68(+1.52%) |
Apr 26, 2024 | 242.43 | 244.42 | 242.10 | 242.26 | 424,551 | -1.16(-0.48%) |
Apr 25, 2024 | 240.29 | 244.55 | 238.55 | 243.42 | 753,340 | +2.73(+1.13%) |
Apr 24, 2024 | 240.63 | 242.30 | 239.65 | 240.69 | 450,708 | +0.22(+0.09%) |
Apr 23, 2024 | 237.93 | 241.43 | 237.85 | 240.47 | 477,964 | +2.83(+1.19%) |
Apr 22, 2024 | 236.83 | 239.38 | 234.74 | 237.64 | 526,072 | +1.86(+0.79%) |
Apr 19, 2024 | 235.66 | 237.37 | 234.44 | 235.78 | 593,266 | +0.08(+0.03%) |
Apr 18, 2024 | 237.50 | 238.29 | 235.26 | 235.70 | 411,118 | -1.08(-0.46%) |
Apr 17, 2024 | 241.27 | 241.27 | 236.37 | 236.78 | 956,511 | -3.23(-1.35%) |
Apr 16, 2024 | 242.08 | 244.71 | 239.55 | 240.01 | 651,799 | -1.37(-0.57%) |
Apr 15, 2024 | 246.27 | 246.54 | 240.03 | 241.38 | 728,917 | -1.53(-0.63%) |
Apr 12, 2024 | 245.17 | 247.79 | 242.57 | 242.91 | 847,838 | -5.09(-2.05%) |
Apr 11, 2024 | 248.19 | 249.33 | 246.66 | 248.00 | 658,184 | +0.72(+0.29%) |
Apr 10, 2024 | 250.00 | 250.42 | 247.05 | 247.28 | 681,111 | -6.97(-2.74%) |
Apr 09, 2024 | 255.52 | 256.42 | 251.45 | 254.25 | 515,593 | -0.01(-0.00%) |
Apr 08, 2024 | 255.51 | 257.33 | 254.06 | 254.26 | 555,488 | -0.93(-0.36%) |
Apr 05, 2024 | 253.78 | 256.44 | 252.53 | 255.19 | 984,439 | +2.65(+1.05%) |
Apr 04, 2024 | 261.36 | 263.37 | 252.32 | 252.54 | 658,007 | -3.22(-1.26%) |
Apr 03, 2024 | 250.70 | 256.57 | 250.70 | 255.76 | 479,354 | +4.13(+1.64%) |
Apr 02, 2024 | 250.80 | 252.13 | 250.26 | 251.63 | 477,352 | -1.43(-0.57%) |