Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 193.97 | 196.39 | 193.92 | 196.39 | 397,976 | +1.19(+0.61%) |
Jul 01, 2024 | 195.70 | 195.70 | 192.88 | 195.20 | 450,297 | +0.33(+0.17%) |
Jun 28, 2024 | 195.54 | 197.64 | 194.22 | 194.87 | 550,589 | -0.19(-0.10%) |
Jun 27, 2024 | 194.38 | 195.32 | 193.99 | 195.06 | 418,001 | +0.72(+0.37%) |
Jun 26, 2024 | 194.66 | 194.88 | 193.51 | 194.34 | 304,482 | -0.56(-0.29%) |
Jun 25, 2024 | 194.00 | 194.95 | 193.26 | 194.90 | 766,704 | +1.78(+0.92%) |
Jun 24, 2024 | 194.93 | 195.68 | 193.12 | 193.12 | 501,826 | -2.30(-1.18%) |
Jun 21, 2024 | 195.92 | 196.05 | 193.87 | 195.42 | 894,180 | -1.69(-0.86%) |
Jun 20, 2024 | 199.70 | 200.16 | 195.67 | 197.11 | 823,857 | -1.69(-0.85%) |
Jun 18, 2024 | 197.59 | 199.02 | 197.17 | 198.80 | 664,959 | +1.46(+0.74%) |
Jun 17, 2024 | 194.73 | 197.91 | 194.43 | 197.34 | 552,937 | +2.66(+1.37%) |
Jun 14, 2024 | 193.81 | 194.68 | 193.29 | 194.68 | 387,147 | +0.08(+0.04%) |
Jun 13, 2024 | 194.99 | 194.99 | 193.13 | 194.60 | 655,361 | +1.75(+0.91%) |
Jun 12, 2024 | 192.92 | 193.62 | 192.08 | 192.85 | 681,724 | +2.15(+1.13%) |
Jun 11, 2024 | 190.91 | 190.91 | 188.81 | 190.70 | 896,503 | -0.69(-0.36%) |
Jun 10, 2024 | 189.16 | 191.56 | 188.96 | 191.39 | 563,499 | +2.10(+1.11%) |
Jun 07, 2024 | 188.93 | 190.68 | 188.62 | 189.29 | 709,434 | +0.15(+0.08%) |
Jun 06, 2024 | 190.28 | 190.50 | 188.44 | 189.14 | 927,768 | -0.88(-0.46%) |
Jun 05, 2024 | 187.38 | 190.02 | 186.90 | 190.02 | 431,033 | +4.24(+2.28%) |
Jun 04, 2024 | 185.88 | 186.22 | 184.44 | 185.78 | 690,500 | -0.50(-0.27%) |
Jun 03, 2024 | 187.94 | 188.06 | 183.75 | 186.28 | 866,002 | -0.32(-0.17%) |
May 31, 2024 | 186.93 | 186.98 | 182.65 | 186.60 | 891,849 | -0.08(-0.04%) |
May 30, 2024 | 188.39 | 188.51 | 185.91 | 186.68 | 693,075 | -3.34(-1.76%) |
May 29, 2024 | 189.43 | 190.71 | 189.35 | 190.02 | 458,502 | -1.39(-0.73%) |
May 28, 2024 | 191.50 | 191.50 | 189.88 | 191.41 | 487,350 | +0.82(+0.43%) |
May 24, 2024 | 189.01 | 191.08 | 188.76 | 190.59 | 686,841 | +1.90(+1.01%) |
May 23, 2024 | 191.10 | 191.49 | 187.86 | 188.69 | 741,801 | -0.06(-0.03%) |
May 22, 2024 | 189.19 | 189.65 | 187.77 | 188.75 | 736,705 | -0.35(-0.19%) |
May 21, 2024 | 187.97 | 189.19 | 187.95 | 189.10 | 624,281 | +0.10(+0.05%) |
May 20, 2024 | 187.54 | 189.19 | 187.54 | 189.00 | 1,197,819 | +1.60(+0.85%) |
May 17, 2024 | 188.07 | 188.20 | 186.37 | 187.40 | 397,565 | -0.17(-0.09%) |
May 16, 2024 | 189.08 | 189.31 | 187.50 | 187.57 | 567,388 | -1.61(-0.85%) |
May 15, 2024 | 186.11 | 189.23 | 185.94 | 189.18 | 627,556 | +4.31(+2.33%) |
May 14, 2024 | 183.07 | 185.06 | 182.65 | 184.87 | 1,592,899 | +1.19(+0.65%) |
May 13, 2024 | 185.38 | 185.38 | 183.35 | 183.68 | 507,930 | -0.94(-0.51%) |
May 10, 2024 | 185.27 | 186.20 | 184.23 | 184.62 | 899,149 | +0.33(+0.18%) |
May 09, 2024 | 183.96 | 184.54 | 183.10 | 184.29 | 471,799 | +0.38(+0.21%) |
May 08, 2024 | 182.39 | 184.50 | 182.39 | 183.91 | 447,109 | +0.26(+0.14%) |
May 07, 2024 | 183.89 | 184.47 | 182.90 | 183.65 | 1,636,422 | -0.11(-0.06%) |
May 06, 2024 | 181.33 | 183.76 | 181.01 | 183.76 | 509,022 | +3.66(+2.03%) |
May 03, 2024 | 179.48 | 180.54 | 179.01 | 180.10 | 949,531 | +2.89(+1.63%) |
May 02, 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 844,341 | +1.92(+1.10%) |