Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 213.53 | 213.71 | 207.85 | 208.46 | 1,838,847 | -5.15(-2.41%) |
May 09, 2024 | 211.84 | 213.72 | 211.00 | 213.61 | 1,983,499 | +1.77(+0.84%) |
May 08, 2024 | 208.10 | 211.87 | 206.74 | 211.84 | 1,708,240 | +3.50(+1.68%) |
May 07, 2024 | 208.17 | 208.90 | 204.00 | 208.34 | 2,144,242 | +0.34(+0.16%) |
May 06, 2024 | 208.56 | 208.96 | 205.99 | 208.00 | 1,722,594 | +0.35(+0.17%) |
May 03, 2024 | 205.86 | 207.92 | 202.78 | 207.65 | 2,065,363 | +0.17(+0.08%) |
May 02, 2024 | 209.37 | 209.74 | 206.85 | 207.48 | 1,922,646 | -0.55(-0.26%) |
May 01, 2024 | 209.05 | 210.51 | 207.55 | 208.03 | 1,869,389 | -1.61(-0.77%) |
Apr 30, 2024 | 209.11 | 210.14 | 207.69 | 209.64 | 1,394,454 | +0.02(+0.01%) |
Apr 29, 2024 | 209.69 | 213.13 | 209.19 | 209.62 | 1,316,667 | -1.32(-0.63%) |
Apr 26, 2024 | 211.92 | 212.40 | 209.63 | 210.94 | 1,353,130 | -1.60(-0.75%) |
Apr 25, 2024 | 212.35 | 216.52 | 211.19 | 212.54 | 2,048,135 | -0.05(-0.02%) |
Apr 24, 2024 | 215.63 | 216.63 | 209.07 | 212.59 | 2,636,858 | -4.18(-1.93%) |
Apr 23, 2024 | 215.01 | 217.45 | 214.14 | 216.77 | 2,048,316 | +1.29(+0.60%) |
Apr 22, 2024 | 213.30 | 216.71 | 212.88 | 215.48 | 1,743,305 | +2.44(+1.15%) |
Apr 19, 2024 | 211.28 | 214.50 | 210.27 | 213.04 | 2,563,922 | +3.39(+1.62%) |
Apr 18, 2024 | 210.15 | 210.36 | 207.77 | 209.65 | 1,256,379 | +1.23(+0.59%) |
Apr 17, 2024 | 208.06 | 209.13 | 206.21 | 208.42 | 1,853,402 | +1.94(+0.94%) |
Apr 16, 2024 | 207.35 | 208.75 | 206.15 | 206.48 | 1,151,677 | +0.25(+0.12%) |
Apr 15, 2024 | 211.04 | 212.10 | 206.07 | 206.23 | 1,977,421 | -3.27(-1.56%) |
Apr 12, 2024 | 212.40 | 212.84 | 209.29 | 209.50 | 1,582,601 | -3.27(-1.54%) |
Apr 11, 2024 | 211.61 | 213.87 | 210.44 | 212.77 | 1,653,373 | +0.77(+0.36%) |
Apr 10, 2024 | 210.41 | 213.37 | 209.63 | 212.00 | 2,127,002 | +2.22(+1.06%) |
Apr 09, 2024 | 213.77 | 214.47 | 208.47 | 209.78 | 1,634,092 | -2.97(-1.40%) |
Apr 08, 2024 | 211.04 | 214.13 | 210.17 | 212.75 | 2,006,135 | +1.67(+0.79%) |
Apr 05, 2024 | 211.37 | 213.26 | 210.80 | 211.08 | 1,163,274 | -1.13(-0.53%) |
Apr 04, 2024 | 213.17 | 214.28 | 211.92 | 212.21 | 2,182,683 | +0.18(+0.08%) |
Apr 03, 2024 | 214.80 | 215.62 | 211.97 | 212.03 | 1,796,949 | -2.77(-1.29%) |
Apr 02, 2024 | 212.04 | 214.89 | 211.38 | 214.80 | 1,983,176 | +2.78(+1.31%) |