Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 227.81 | 229.04 | 226.71 | 228.21 | 169,322 | +0.53(+0.23%) |
Jul 01, 2024 | 231.78 | 233.79 | 227.63 | 227.68 | 215,428 | -4.26(-1.84%) |
Jun 28, 2024 | 231.28 | 233.55 | 229.06 | 231.94 | 444,745 | +1.63(+0.71%) |
Jun 27, 2024 | 229.61 | 231.37 | 228.66 | 230.31 | 191,563 | +0.50(+0.22%) |
Jun 26, 2024 | 227.35 | 229.99 | 226.37 | 229.81 | 196,702 | +0.99(+0.43%) |
Jun 25, 2024 | 231.07 | 231.42 | 226.95 | 228.82 | 254,452 | -3.45(-1.49%) |
Jun 24, 2024 | 231.02 | 234.50 | 230.09 | 232.27 | 187,435 | +0.95(+0.41%) |
Jun 21, 2024 | 232.37 | 232.77 | 228.97 | 231.32 | 538,014 | -0.48(-0.21%) |
Jun 20, 2024 | 231.63 | 233.71 | 231.42 | 231.80 | 249,631 | -0.40(-0.17%) |
Jun 18, 2024 | 232.06 | 233.68 | 231.75 | 232.20 | 267,826 | +0.13(+0.06%) |
Jun 17, 2024 | 228.13 | 232.61 | 226.83 | 232.07 | 207,966 | +3.35(+1.46%) |
Jun 14, 2024 | 231.26 | 232.12 | 225.72 | 228.72 | 166,116 | -4.95(-2.12%) |
Jun 13, 2024 | 232.73 | 233.98 | 230.54 | 233.67 | 298,990 | +0.94(+0.40%) |
Jun 12, 2024 | 229.43 | 234.20 | 229.43 | 232.73 | 277,576 | +7.03(+3.11%) |
Jun 11, 2024 | 224.28 | 226.57 | 222.18 | 225.70 | 265,859 | +0.42(+0.19%) |
Jun 10, 2024 | 224.58 | 226.72 | 223.78 | 225.28 | 190,757 | -0.87(-0.38%) |
Jun 07, 2024 | 226.00 | 226.90 | 224.62 | 226.15 | 187,856 | -0.36(-0.16%) |
Jun 06, 2024 | 227.53 | 227.53 | 225.41 | 226.51 | 158,583 | -1.93(-0.84%) |
Jun 05, 2024 | 229.34 | 229.52 | 225.57 | 228.44 | 224,918 | +0.39(+0.17%) |
Jun 04, 2024 | 228.59 | 229.89 | 227.30 | 228.05 | 228,496 | -1.33(-0.58%) |
Jun 03, 2024 | 235.73 | 235.73 | 227.62 | 229.38 | 257,206 | -5.34(-2.28%) |
May 31, 2024 | 231.35 | 235.10 | 229.68 | 234.72 | 398,388 | +3.42(+1.48%) |
May 30, 2024 | 231.05 | 231.54 | 229.65 | 231.30 | 234,419 | +1.30(+0.57%) |
May 29, 2024 | 232.55 | 232.61 | 229.32 | 230.00 | 237,458 | -3.58(-1.53%) |
May 28, 2024 | 237.94 | 238.66 | 233.09 | 233.58 | 311,405 | -4.36(-1.83%) |
May 24, 2024 | 238.00 | 239.40 | 236.43 | 237.94 | 222,190 | +0.04(+0.02%) |
May 23, 2024 | 243.45 | 243.45 | 237.64 | 237.90 | 261,774 | -5.22(-2.15%) |
May 22, 2024 | 242.64 | 248.78 | 242.34 | 243.12 | 306,609 | -0.02(-0.01%) |
May 21, 2024 | 246.16 | 258.13 | 243.09 | 243.14 | 619,675 | -25.27(-9.41%) |
May 20, 2024 | 271.30 | 272.26 | 267.64 | 268.41 | 401,525 | -2.56(-0.94%) |
May 17, 2024 | 271.15 | 271.71 | 268.84 | 270.97 | 812,283 | +1.09(+0.40%) |
May 16, 2024 | 274.03 | 274.03 | 269.42 | 269.88 | 416,773 | -3.99(-1.46%) |
May 15, 2024 | 272.76 | 275.11 | 272.75 | 273.87 | 204,020 | +2.56(+0.95%) |
May 14, 2024 | 273.58 | 274.59 | 270.99 | 271.31 | 302,270 | -1.77(-0.65%) |
May 13, 2024 | 278.59 | 278.59 | 273.01 | 273.07 | 197,532 | -5.12(-1.84%) |
May 10, 2024 | 277.30 | 278.68 | 274.85 | 278.19 | 365,558 | +1.05(+0.38%) |
May 09, 2024 | 270.79 | 277.36 | 270.55 | 277.14 | 301,579 | +6.82(+2.52%) |
May 08, 2024 | 270.39 | 270.95 | 267.24 | 270.32 | 298,733 | -1.06(-0.39%) |
May 07, 2024 | 270.45 | 273.84 | 270.45 | 271.38 | 223,127 | +1.41(+0.52%) |
May 06, 2024 | 266.92 | 270.20 | 266.92 | 269.97 | 207,760 | +5.03(+1.90%) |
May 03, 2024 | 263.78 | 265.40 | 262.17 | 264.94 | 171,591 | +2.80(+1.07%) |
May 02, 2024 | 261.40 | 263.13 | 259.42 | 262.14 | 213,764 | +1.84(+0.71%) |