Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 190.52 | 192.26 | 189.47 | 189.97 | 575,307 | -0.86(-0.45%) |
Jul 02, 2024 | 187.79 | 190.96 | 187.70 | 190.83 | 1,116,467 | +0.82(+0.43%) |
Jul 01, 2024 | 193.02 | 193.97 | 189.26 | 190.01 | 1,115,013 | -3.64(-1.88%) |
Jun 28, 2024 | 193.46 | 194.99 | 191.91 | 193.65 | 1,657,065 | +0.19(+0.10%) |
Jun 27, 2024 | 191.10 | 194.20 | 189.85 | 193.46 | 1,472,060 | +2.48(+1.30%) |
Jun 26, 2024 | 190.94 | 191.33 | 189.91 | 190.98 | 1,198,332 | -1.06(-0.55%) |
Jun 25, 2024 | 192.59 | 193.04 | 189.86 | 192.04 | 1,474,375 | -3.33(-1.70%) |
Jun 24, 2024 | 196.40 | 197.00 | 195.04 | 195.37 | 885,523 | -0.49(-0.25%) |
Jun 21, 2024 | 194.20 | 195.98 | 193.02 | 195.86 | 2,557,188 | -0.51(-0.26%) |
Jun 20, 2024 | 200.54 | 201.65 | 195.22 | 196.37 | 1,283,932 | -5.85(-2.89%) |
Jun 18, 2024 | 201.20 | 202.97 | 200.08 | 202.22 | 919,684 | +1.30(+0.65%) |
Jun 17, 2024 | 200.67 | 201.97 | 199.16 | 200.92 | 1,117,236 | -0.55(-0.27%) |
Jun 14, 2024 | 204.02 | 204.77 | 200.05 | 201.47 | 1,310,743 | -6.13(-2.95%) |
Jun 13, 2024 | 207.20 | 208.06 | 205.32 | 207.60 | 1,033,630 | -0.42(-0.20%) |
Jun 12, 2024 | 205.93 | 209.32 | 205.63 | 208.02 | 1,337,197 | +6.98(+3.47%) |
Jun 11, 2024 | 199.37 | 201.17 | 197.67 | 201.03 | 1,346,398 | +1.72(+0.86%) |
Jun 10, 2024 | 196.65 | 199.49 | 195.92 | 199.31 | 1,473,668 | +1.39(+0.70%) |
Jun 07, 2024 | 197.83 | 200.47 | 197.60 | 197.93 | 1,102,573 | -1.18(-0.59%) |
Jun 06, 2024 | 200.71 | 202.77 | 198.62 | 199.10 | 750,937 | -1.67(-0.83%) |
Jun 05, 2024 | 198.06 | 200.97 | 197.45 | 200.78 | 1,161,489 | +4.56(+2.33%) |
Jun 04, 2024 | 200.72 | 203.24 | 194.48 | 196.21 | 2,601,146 | -5.90(-2.92%) |
Jun 03, 2024 | 206.91 | 206.91 | 200.36 | 202.11 | 1,751,876 | -2.85(-1.39%) |
May 31, 2024 | 205.05 | 205.13 | 200.76 | 204.96 | 2,782,821 | +0.52(+0.25%) |
May 30, 2024 | 203.16 | 204.83 | 202.67 | 204.44 | 1,207,561 | +1.68(+0.83%) |
May 29, 2024 | 202.74 | 203.50 | 202.05 | 202.76 | 1,099,615 | -1.85(-0.91%) |
May 28, 2024 | 207.78 | 208.64 | 204.04 | 204.61 | 1,259,382 | -2.88(-1.39%) |
May 24, 2024 | 207.48 | 208.71 | 206.04 | 207.49 | 636,079 | +0.85(+0.41%) |
May 23, 2024 | 211.21 | 211.22 | 205.63 | 206.64 | 946,964 | -2.70(-1.29%) |
May 22, 2024 | 209.15 | 211.14 | 208.46 | 209.34 | 1,114,468 | -1.76(-0.84%) |
May 21, 2024 | 211.53 | 211.54 | 209.40 | 211.11 | 600,390 | -0.65(-0.31%) |
May 20, 2024 | 210.41 | 212.10 | 210.31 | 211.75 | 725,636 | +1.85(+0.88%) |
May 17, 2024 | 210.86 | 212.51 | 209.42 | 209.90 | 1,124,950 | -1.09(-0.51%) |
May 16, 2024 | 218.31 | 219.90 | 210.91 | 210.99 | 1,424,117 | -8.91(-4.05%) |
May 15, 2024 | 217.77 | 219.98 | 217.24 | 219.89 | 723,293 | +1.97(+0.90%) |
May 14, 2024 | 218.00 | 218.44 | 216.45 | 217.92 | 779,230 | -0.94(-0.43%) |
May 13, 2024 | 221.60 | 221.66 | 218.84 | 218.86 | 639,397 | -1.83(-0.83%) |
May 10, 2024 | 221.57 | 221.73 | 219.72 | 220.69 | 545,673 | +1.01(+0.46%) |
May 09, 2024 | 219.34 | 220.97 | 217.98 | 219.68 | 596,133 | +0.99(+0.45%) |
May 08, 2024 | 218.76 | 219.23 | 217.64 | 218.70 | 615,496 | +0.56(+0.26%) |
May 07, 2024 | 218.13 | 219.47 | 217.64 | 218.14 | 930,756 | +0.31(+0.14%) |
May 06, 2024 | 217.70 | 218.17 | 215.91 | 217.83 | 706,196 | +1.48(+0.69%) |
May 03, 2024 | 215.56 | 218.37 | 215.08 | 216.35 | 840,066 | +3.87(+1.82%) |
May 02, 2024 | 212.45 | 213.05 | 210.04 | 212.48 | 1,030,285 | +1.85(+0.88%) |