Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 289.84 | 0 | +0.01(+0.00%) | |||
Jun 28, 2024 | 289.77 | 289.94 | 289.75 | 289.83 | 1,234,273 | +0.08(+0.03%) |
Jun 27, 2024 | 289.87 | 289.88 | 289.65 | 289.75 | 516,628 | +0.13(+0.04%) |
Jun 26, 2024 | 289.64 | 289.78 | 289.55 | 289.62 | 719,124 | -0.02(-0.01%) |
Jun 25, 2024 | 289.62 | 289.72 | 289.56 | 289.64 | 583,993 | +0.06(+0.02%) |
Jun 24, 2024 | 289.50 | 289.70 | 289.41 | 289.58 | 537,170 | +0.18(+0.06%) |
Jun 21, 2024 | 289.48 | 289.60 | 289.21 | 289.40 | 1,248,116 | +0.17(+0.06%) |
Jun 20, 2024 | 289.38 | 289.67 | 289.23 | 289.23 | 450,249 | -0.07(-0.02%) |
Jun 18, 2024 | 289.25 | 289.40 | 289.20 | 289.30 | 424,970 | +0.09(+0.03%) |
Jun 17, 2024 | 289.10 | 289.35 | 289.04 | 289.21 | 537,715 | +0.14(+0.05%) |
Jun 14, 2024 | 289.00 | 289.30 | 288.92 | 289.07 | 437,686 | +0.11(+0.04%) |
Jun 13, 2024 | 289.01 | 289.25 | 288.91 | 288.96 | 542,590 | +0.02(+0.01%) |
Jun 12, 2024 | 289.43 | 289.57 | 288.90 | 288.94 | 519,216 | -0.06(-0.02%) |
Jun 11, 2024 | 288.83 | 289.10 | 288.78 | 289.00 | 493,132 | +0.10(+0.03%) |
Jun 10, 2024 | 288.70 | 289.10 | 288.65 | 288.90 | 510,085 | +0.20(+0.07%) |
Jun 07, 2024 | 288.70 | 288.94 | 288.61 | 288.70 | 394,783 | +0.05(+0.02%) |
Jun 06, 2024 | 288.63 | 288.81 | 288.60 | 288.65 | 331,039 | +0.03(+0.01%) |
Jun 05, 2024 | 288.68 | 288.97 | 288.52 | 288.62 | 571,835 | -0.16(-0.06%) |
Jun 04, 2024 | 288.52 | 288.92 | 288.50 | 288.78 | 410,255 | +0.23(+0.08%) |
Jun 03, 2024 | 289.00 | 289.00 | 288.40 | 288.55 | 341,274 | -0.18(-0.06%) |
May 31, 2024 | 288.53 | 289.35 | 288.40 | 288.73 | 335,551 | +0.21(+0.07%) |
May 30, 2024 | 288.35 | 288.90 | 288.30 | 288.52 | 412,636 | +0.17(+0.06%) |
May 29, 2024 | 288.00 | 288.53 | 288.00 | 288.35 | 685,899 | +10.48(+3.77%) |
May 28, 2024 | 279.15 | 281.60 | 276.85 | 277.87 | 357,932 | -0.82(-0.29%) |
May 24, 2024 | 278.30 | 279.61 | 277.84 | 278.69 | 196,702 | +1.75(+0.63%) |
May 23, 2024 | 277.55 | 279.98 | 276.68 | 276.94 | 300,650 | -0.20(-0.07%) |
May 22, 2024 | 279.51 | 279.90 | 276.00 | 277.14 | 360,223 | -2.17(-0.78%) |
May 21, 2024 | 279.65 | 281.49 | 279.00 | 279.31 | 292,117 | -1.19(-0.42%) |
May 20, 2024 | 281.13 | 281.40 | 277.24 | 280.50 | 417,773 | -0.07(-0.02%) |
May 17, 2024 | 282.69 | 282.69 | 280.06 | 280.57 | 254,820 | -1.43(-0.51%) |
May 16, 2024 | 282.03 | 282.69 | 280.85 | 282.00 | 209,903 | +0.00(+0.00%) |
May 15, 2024 | 281.60 | 283.00 | 281.25 | 282.00 | 260,289 | +0.75(+0.27%) |
May 14, 2024 | 281.98 | 282.25 | 280.97 | 281.25 | 85,845 | +0.75(+0.27%) |
May 13, 2024 | 282.50 | 282.50 | 280.50 | 280.50 | 234,095 | -0.40(-0.14%) |
May 10, 2024 | 280.62 | 281.90 | 280.00 | 280.90 | 151,144 | +0.54(+0.19%) |
May 09, 2024 | 281.27 | 282.23 | 279.91 | 280.36 | 137,555 | -0.66(-0.23%) |
May 08, 2024 | 280.70 | 282.34 | 280.45 | 281.02 | 111,288 | -0.18(-0.06%) |
May 07, 2024 | 282.00 | 282.83 | 280.10 | 281.20 | 121,241 | +0.26(+0.09%) |
May 06, 2024 | 283.37 | 284.00 | 280.00 | 280.94 | 194,774 | -2.10(-0.74%) |
May 03, 2024 | 282.14 | 284.63 | 280.85 | 283.04 | 170,093 | +2.22(+0.79%) |
May 02, 2024 | 281.83 | 283.00 | 280.81 | 280.82 | 165,843 | -0.18(-0.06%) |