Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 289.76 | 296.75 | 287.67 | 293.48 | 53,393 | +3.24(+1.12%) |
Jul 03, 2024 | 285.72 | 290.24 | 283.37 | 290.24 | 19,586 | +6.58(+2.32%) |
Jul 02, 2024 | 294.43 | 294.43 | 279.40 | 283.66 | 79,696 | -5.43(-1.88%) |
Jul 01, 2024 | 267.06 | 290.12 | 267.06 | 289.09 | 123,305 | +25.22(+9.56%) |
Jun 28, 2024 | 261.33 | 267.62 | 259.74 | 263.87 | 104,538 | +6.20(+2.41%) |
Jun 27, 2024 | 255.68 | 257.67 | 249.85 | 257.67 | 37,712 | +4.33(+1.71%) |
Jun 26, 2024 | 257.17 | 259.81 | 251.62 | 253.34 | 44,056 | -5.66(-2.19%) |
Jun 25, 2024 | 260.11 | 262.00 | 257.21 | 259.00 | 29,513 | -1.62(-0.62%) |
Jun 24, 2024 | 262.82 | 270.72 | 259.99 | 260.62 | 51,582 | -1.93(-0.74%) |
Jun 21, 2024 | 256.24 | 264.68 | 254.40 | 262.55 | 160,797 | +5.34(+2.08%) |
Jun 20, 2024 | 253.78 | 260.23 | 253.78 | 257.21 | 42,492 | +3.42(+1.35%) |
Jun 18, 2024 | 249.15 | 256.66 | 247.42 | 253.79 | 44,990 | +2.87(+1.14%) |
Jun 17, 2024 | 250.24 | 256.55 | 250.00 | 250.92 | 37,633 | -0.84(-0.33%) |
Jun 14, 2024 | 252.01 | 255.96 | 250.40 | 251.76 | 30,458 | -4.24(-1.66%) |
Jun 13, 2024 | 254.92 | 257.52 | 246.48 | 256.00 | 31,545 | -0.68(-0.26%) |
Jun 12, 2024 | 255.83 | 262.26 | 253.50 | 256.68 | 53,219 | +3.58(+1.41%) |
Jun 11, 2024 | 247.28 | 253.18 | 244.81 | 253.10 | 32,999 | +2.47(+0.99%) |
Jun 10, 2024 | 242.38 | 251.16 | 242.01 | 250.63 | 43,117 | +3.65(+1.48%) |
Jun 07, 2024 | 249.19 | 254.60 | 245.56 | 246.98 | 30,983 | -4.67(-1.86%) |
Jun 06, 2024 | 259.85 | 260.45 | 250.41 | 251.65 | 30,101 | -9.27(-3.55%) |
Jun 05, 2024 | 253.70 | 263.98 | 253.70 | 260.92 | 31,832 | +9.43(+3.75%) |
Jun 04, 2024 | 260.16 | 260.16 | 250.69 | 251.49 | 35,349 | -9.54(-3.65%) |
Jun 03, 2024 | 262.97 | 265.00 | 257.91 | 261.03 | 34,038 | +0.67(+0.26%) |
May 31, 2024 | 263.86 | 265.17 | 251.31 | 260.36 | 43,240 | -0.84(-0.32%) |
May 30, 2024 | 264.99 | 266.95 | 259.51 | 261.20 | 27,466 | -1.81(-0.69%) |
May 29, 2024 | 253.39 | 263.35 | 253.39 | 263.01 | 37,096 | +4.45(+1.72%) |
May 28, 2024 | 259.79 | 260.06 | 251.26 | 258.56 | 26,497 | +1.92(+0.75%) |
May 24, 2024 | 248.91 | 257.55 | 248.57 | 256.64 | 44,151 | +9.61(+3.89%) |
May 23, 2024 | 252.39 | 252.39 | 242.24 | 247.03 | 39,034 | -5.36(-2.12%) |
May 22, 2024 | 257.70 | 262.00 | 250.99 | 252.39 | 49,213 | -10.19(-3.88%) |
May 21, 2024 | 255.50 | 264.24 | 251.18 | 262.58 | 50,385 | +4.50(+1.74%) |
May 20, 2024 | 258.91 | 262.63 | 256.28 | 258.08 | 30,928 | -1.67(-0.64%) |
May 17, 2024 | 262.41 | 262.41 | 256.94 | 259.75 | 28,959 | -1.67(-0.64%) |
May 16, 2024 | 261.70 | 264.48 | 260.18 | 261.42 | 31,073 | -0.27(-0.10%) |
May 15, 2024 | 266.99 | 268.15 | 260.90 | 261.69 | 38,579 | -0.99(-0.38%) |
May 14, 2024 | 262.70 | 265.82 | 258.71 | 262.68 | 49,302 | +3.47(+1.34%) |
May 13, 2024 | 264.30 | 264.89 | 258.90 | 259.21 | 30,400 | -1.22(-0.47%) |
May 10, 2024 | 261.42 | 266.36 | 260.25 | 260.43 | 39,071 | -0.99(-0.38%) |
May 09, 2024 | 252.34 | 264.83 | 251.50 | 261.42 | 57,005 | +9.48(+3.76%) |
May 08, 2024 | 251.56 | 253.44 | 247.13 | 251.94 | 59,500 | -1.10(-0.43%) |
May 07, 2024 | 256.35 | 259.56 | 251.71 | 253.04 | 69,613 | -3.45(-1.35%) |
May 06, 2024 | 264.70 | 268.34 | 251.24 | 256.49 | 69,797 | -5.65(-2.16%) |
May 03, 2024 | 258.68 | 265.94 | 249.48 | 262.14 | 73,432 | +6.86(+2.69%) |
May 02, 2024 | 245.33 | 256.33 | 239.02 | 255.28 | 100,157 | +19.44(+8.24%) |