Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 169.00 | 169.29 | 167.94 | 168.38 | 3,155,216 | -0.23(-0.14%) |
May 06, 2024 | 166.50 | 168.67 | 166.38 | 168.61 | 4,221,853 | +2.90(+1.75%) |
May 03, 2024 | 165.00 | 166.61 | 164.95 | 165.71 | 3,400,506 | +1.02(+0.62%) |
May 02, 2024 | 164.35 | 164.88 | 162.62 | 164.69 | 3,832,936 | +0.26(+0.16%) |
May 01, 2024 | 165.69 | 166.27 | 164.30 | 164.43 | 4,030,233 | -1.77(-1.06%) |
Apr 30, 2024 | 166.49 | 166.76 | 165.26 | 166.20 | 6,010,890 | -1.23(-0.73%) |
Apr 29, 2024 | 167.40 | 168.22 | 166.22 | 167.43 | 5,261,808 | +0.30(+0.18%) |
Apr 26, 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 8,983,820 | -1.78(-1.05%) |
Apr 25, 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 16,698,691 | -15.19(-8.25%) |
Apr 24, 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 7,584,355 | +1.91(+1.05%) |
Apr 23, 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 5,962,113 | +0.29(+0.16%) |
Apr 22, 2024 | 182.45 | 183.31 | 180.45 | 181.90 | 3,074,729 | +0.32(+0.18%) |
Apr 19, 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 3,037,990 | +0.11(+0.06%) |
Apr 18, 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 2,886,513 | -1.63(-0.89%) |
Apr 17, 2024 | 184.16 | 184.67 | 181.78 | 183.10 | 3,002,952 | -0.65(-0.35%) |
Apr 16, 2024 | 185.59 | 185.71 | 182.86 | 183.75 | 4,473,445 | +2.50(+1.38%) |
Apr 15, 2024 | 185.57 | 187.48 | 180.88 | 181.25 | 3,527,808 | -1.02(-0.56%) |
Apr 12, 2024 | 184.00 | 185.17 | 181.69 | 182.27 | 3,547,381 | -3.63(-1.95%) |
Apr 11, 2024 | 186.04 | 186.79 | 184.58 | 185.90 | 2,860,131 | -0.14(-0.08%) |
Apr 10, 2024 | 187.42 | 187.91 | 185.52 | 186.04 | 3,081,823 | -3.27(-1.73%) |
Apr 09, 2024 | 190.54 | 191.25 | 186.66 | 189.31 | 2,794,425 | -0.51(-0.27%) |
Apr 08, 2024 | 189.24 | 190.24 | 188.91 | 189.82 | 2,678,274 | +0.68(+0.36%) |
Apr 05, 2024 | 188.59 | 190.32 | 188.02 | 189.14 | 2,014,265 | +1.20(+0.64%) |
Apr 04, 2024 | 192.00 | 193.28 | 187.34 | 187.94 | 2,982,700 | -2.96(-1.55%) |
Apr 03, 2024 | 188.60 | 191.35 | 188.49 | 190.90 | 2,826,110 | +2.02(+1.07%) |
Apr 02, 2024 | 189.14 | 189.80 | 187.60 | 188.88 | 2,692,997 | -0.95(-0.50%) |