Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 167.35 | 169.48 | 166.70 | 168.11 | 804,214 | +1.56(+0.94%) |
May 06, 2024 | 167.34 | 167.34 | 165.52 | 166.55 | 596,241 | +0.99(+0.60%) |
May 03, 2024 | 166.31 | 167.65 | 165.17 | 165.56 | 745,241 | +0.99(+0.60%) |
May 02, 2024 | 164.74 | 164.97 | 161.91 | 164.57 | 846,092 | +1.05(+0.64%) |
May 01, 2024 | 161.47 | 166.44 | 160.88 | 163.52 | 920,438 | +0.95(+0.58%) |
Apr 30, 2024 | 162.76 | 163.90 | 160.68 | 162.57 | 1,200,813 | +0.41(+0.25%) |
Apr 29, 2024 | 161.74 | 163.33 | 160.84 | 162.16 | 1,034,529 | +0.15(+0.09%) |
Apr 26, 2024 | 162.29 | 163.28 | 160.48 | 162.01 | 1,241,233 | -1.73(-1.06%) |
Apr 25, 2024 | 164.73 | 164.90 | 163.09 | 163.74 | 721,057 | -0.89(-0.54%) |
Apr 24, 2024 | 166.39 | 166.44 | 162.31 | 164.63 | 1,139,789 | -2.92(-1.74%) |
Apr 23, 2024 | 168.12 | 168.79 | 166.57 | 167.55 | 980,196 | +0.17(+0.10%) |
Apr 22, 2024 | 167.91 | 168.82 | 165.48 | 167.38 | 1,009,082 | +0.08(+0.05%) |
Apr 19, 2024 | 166.33 | 170.07 | 165.63 | 167.30 | 1,480,739 | +3.10(+1.89%) |
Apr 18, 2024 | 169.85 | 169.85 | 163.61 | 164.20 | 1,875,847 | -3.93(-2.34%) |
Apr 17, 2024 | 167.00 | 172.67 | 160.07 | 168.13 | 3,792,191 | -14.86(-8.12%) |
Apr 16, 2024 | 185.25 | 186.14 | 182.81 | 182.99 | 1,522,396 | -2.11(-1.14%) |
Apr 15, 2024 | 186.86 | 187.69 | 184.23 | 185.10 | 788,818 | -0.37(-0.20%) |
Apr 12, 2024 | 186.88 | 187.29 | 184.07 | 185.47 | 745,492 | -3.66(-1.94%) |
Apr 11, 2024 | 188.13 | 190.32 | 187.94 | 189.13 | 468,062 | +0.94(+0.50%) |
Apr 10, 2024 | 190.44 | 191.51 | 187.40 | 188.19 | 918,181 | -6.26(-3.22%) |
Apr 09, 2024 | 195.07 | 195.56 | 192.49 | 194.45 | 624,896 | -0.43(-0.22%) |
Apr 08, 2024 | 196.21 | 197.92 | 194.70 | 194.88 | 540,168 | -0.45(-0.23%) |
Apr 05, 2024 | 194.52 | 196.25 | 194.04 | 195.33 | 392,497 | +0.81(+0.42%) |
Apr 04, 2024 | 197.52 | 199.12 | 193.78 | 194.52 | 1,097,387 | -2.66(-1.35%) |
Apr 03, 2024 | 194.76 | 197.85 | 193.80 | 197.18 | 664,376 | +2.22(+1.14%) |
Apr 02, 2024 | 195.69 | 196.01 | 193.49 | 194.96 | 532,677 | -1.52(-0.77%) |