Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 226.00 | 229.48 | 224.96 | 225.75 | 191,861 | -0.06(-0.03%) |
May 09, 2024 | 226.99 | 227.90 | 225.00 | 225.81 | 144,453 | -0.80(-0.35%) |
May 08, 2024 | 225.00 | 229.38 | 223.52 | 226.61 | 235,397 | +1.43(+0.64%) |
May 07, 2024 | 224.32 | 226.65 | 222.88 | 225.18 | 412,589 | +2.20(+0.99%) |
May 06, 2024 | 218.50 | 224.27 | 218.50 | 222.98 | 268,889 | +4.66(+2.13%) |
May 03, 2024 | 216.20 | 219.72 | 213.30 | 218.32 | 374,825 | -0.24(-0.11%) |
May 02, 2024 | 220.61 | 224.20 | 217.06 | 218.56 | 624,984 | +0.24(+0.11%) |
May 01, 2024 | 234.17 | 234.57 | 212.18 | 218.32 | 896,137 | -0.93(-0.42%) |
Apr 30, 2024 | 221.18 | 221.18 | 215.19 | 219.25 | 675,324 | -2.43(-1.10%) |
Apr 29, 2024 | 218.99 | 222.40 | 218.40 | 221.68 | 375,225 | +2.60(+1.19%) |
Apr 26, 2024 | 218.46 | 219.79 | 215.76 | 219.08 | 176,625 | -0.52(-0.24%) |
Apr 25, 2024 | 219.48 | 221.22 | 216.09 | 219.60 | 213,986 | -0.20(-0.09%) |
Apr 24, 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 291,797 | -0.37(-0.17%) |
Apr 23, 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 344,897 | -6.65(-2.93%) |
Apr 22, 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 194,163 | +2.08(+0.93%) |
Apr 19, 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 308,689 | +1.90(+0.85%) |
Apr 18, 2024 | 218.53 | 223.48 | 218.53 | 222.84 | 494,549 | +6.44(+2.98%) |
Apr 17, 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 289,883 | +1.36(+0.63%) |
Apr 16, 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 252,327 | +1.46(+0.68%) |
Apr 15, 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 244,664 | -2.20(-1.02%) |
Apr 12, 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 291,344 | -1.87(-0.86%) |
Apr 11, 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 360,672 | -4.72(-2.12%) |
Apr 10, 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 411,029 | +1.91(+0.87%) |
Apr 09, 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 282,276 | -2.55(-1.14%) |
Apr 08, 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 268,222 | +0.12(+0.05%) |
Apr 05, 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 377,614 | -1.23(-0.55%) |
Apr 04, 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 418,940 | -5.58(-2.43%) |
Apr 03, 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 353,192 | -1.29(-0.56%) |
Apr 02, 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 259,220 | -3.98(-1.69%) |