Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 167.74 | 170.71 | 167.39 | 170.01 | 944,165 | +2.69(+1.61%) |
May 08, 2024 | 166.95 | 168.93 | 166.87 | 167.32 | 430,855 | -0.36(-0.21%) |
May 07, 2024 | 166.92 | 169.05 | 166.27 | 167.68 | 806,280 | +1.56(+0.94%) |
May 06, 2024 | 166.91 | 166.91 | 165.10 | 166.12 | 597,773 | +0.99(+0.60%) |
May 03, 2024 | 165.88 | 167.22 | 164.75 | 165.14 | 747,156 | +0.99(+0.60%) |
May 02, 2024 | 164.32 | 164.55 | 161.50 | 164.15 | 848,266 | +1.05(+0.64%) |
May 01, 2024 | 161.06 | 166.01 | 160.47 | 163.10 | 922,803 | +0.95(+0.58%) |
Apr 30, 2024 | 162.34 | 163.48 | 160.27 | 162.15 | 1,203,899 | +0.41(+0.25%) |
Apr 29, 2024 | 161.32 | 162.91 | 160.43 | 161.74 | 1,037,187 | +0.15(+0.09%) |
Apr 26, 2024 | 161.87 | 162.86 | 160.07 | 161.59 | 1,244,422 | -1.72(-1.06%) |
Apr 25, 2024 | 164.31 | 164.48 | 162.67 | 163.32 | 722,910 | -0.89(-0.54%) |
Apr 24, 2024 | 165.96 | 166.01 | 161.90 | 164.21 | 1,142,718 | -2.91(-1.74%) |
Apr 23, 2024 | 167.69 | 168.36 | 166.14 | 167.12 | 982,715 | +0.17(+0.10%) |
Apr 22, 2024 | 167.48 | 168.39 | 165.06 | 166.95 | 1,011,675 | +0.08(+0.05%) |
Apr 19, 2024 | 165.90 | 169.64 | 165.21 | 166.87 | 1,484,544 | +3.09(+1.89%) |
Apr 18, 2024 | 169.41 | 169.41 | 163.19 | 163.78 | 1,880,667 | -3.92(-2.34%) |
Apr 17, 2024 | 166.57 | 172.23 | 159.66 | 167.70 | 3,801,936 | -14.82(-8.12%) |
Apr 16, 2024 | 184.78 | 185.66 | 182.34 | 182.52 | 1,526,308 | -2.11(-1.14%) |
Apr 15, 2024 | 186.38 | 187.21 | 183.75 | 184.63 | 790,845 | -0.37(-0.20%) |
Apr 12, 2024 | 186.40 | 186.81 | 183.60 | 185.00 | 747,407 | -3.65(-1.93%) |
Apr 11, 2024 | 187.65 | 189.84 | 187.46 | 188.65 | 469,264 | +0.94(+0.50%) |
Apr 10, 2024 | 189.95 | 191.02 | 186.92 | 187.71 | 920,540 | -6.24(-3.22%) |
Apr 09, 2024 | 194.57 | 195.06 | 192.00 | 193.95 | 626,501 | -0.43(-0.22%) |
Apr 08, 2024 | 195.71 | 197.41 | 194.20 | 194.38 | 541,556 | -0.45(-0.23%) |
Apr 05, 2024 | 194.02 | 195.75 | 193.54 | 194.83 | 393,505 | +0.81(+0.42%) |
Apr 04, 2024 | 197.01 | 198.61 | 193.28 | 194.02 | 1,100,207 | -2.65(-1.35%) |
Apr 03, 2024 | 194.26 | 197.34 | 193.30 | 196.68 | 666,083 | +2.22(+1.14%) |
Apr 02, 2024 | 195.19 | 195.51 | 192.99 | 194.46 | 534,045 | -1.52(-0.77%) |