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 | 50,051,680 | +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 | 60,566,864 | -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 | +3.61(+2.35%) |
Apr 25, 2024 | 149.15 | 155.14 | 146.75 | 153.79 | 41,404,504 | +2.05(+1.35%) |
Apr 24, 2024 | 156.56 | 157.66 | 150.63 | 151.74 | 43,387,136 | -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 | 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 | 55,261,176 | +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 | -6.08(-3.59%) |
Apr 11, 2024 | 167.54 | 169.85 | 166.55 | 169.36 | 13,657,522 | +4.78(+2.90%) |
Apr 10, 2024 | 166.71 | 169.78 | 164.00 | 164.58 | 40,147,780 | -6.20(-3.63%) |
Apr 09, 2024 | 170.21 | 171.60 | 167.29 | 170.78 | 42,898,480 | +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 | 88,122,264 | -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%) |