Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 209.33 | 213.30 | 208.86 | 213.05 | 1,123,299 | +4.11(+1.97%) |
Jul 08, 2024 | 208.56 | 209.62 | 207.07 | 208.94 | 1,287,096 | +0.84(+0.40%) |
Jul 05, 2024 | 207.42 | 208.50 | 205.06 | 208.10 | 1,108,787 | +1.29(+0.62%) |
Jul 03, 2024 | 208.43 | 208.59 | 206.39 | 206.81 | 929,729 | -0.66(-0.32%) |
Jul 02, 2024 | 208.29 | 209.91 | 206.95 | 207.47 | 936,447 | -1.02(-0.49%) |
Jul 01, 2024 | 212.64 | 214.76 | 208.03 | 208.49 | 1,125,342 | -2.95(-1.40%) |
Jun 28, 2024 | 213.45 | 214.77 | 209.59 | 211.44 | 5,448,174 | -1.31(-0.62%) |
Jun 27, 2024 | 210.48 | 213.09 | 209.09 | 212.75 | 1,014,494 | +1.57(+0.74%) |
Jun 26, 2024 | 210.97 | 211.90 | 208.85 | 211.18 | 1,658,073 | -0.24(-0.11%) |
Jun 25, 2024 | 213.48 | 215.16 | 209.87 | 211.42 | 1,449,800 | -2.67(-1.25%) |
Jun 24, 2024 | 217.23 | 218.51 | 213.46 | 214.09 | 1,464,315 | -2.16(-1.00%) |
Jun 21, 2024 | 215.31 | 217.15 | 213.90 | 216.25 | 1,594,950 | +2.06(+0.96%) |
Jun 20, 2024 | 210.52 | 214.28 | 209.61 | 214.19 | 975,219 | +1.36(+0.64%) |
Jun 18, 2024 | 214.04 | 216.25 | 212.15 | 212.83 | 1,099,382 | -0.49(-0.23%) |
Jun 17, 2024 | 211.83 | 213.74 | 209.76 | 213.32 | 1,014,155 | +0.57(+0.27%) |
Jun 14, 2024 | 212.80 | 213.38 | 210.79 | 212.75 | 845,033 | -1.21(-0.57%) |
Jun 13, 2024 | 216.24 | 217.68 | 212.97 | 213.96 | 904,371 | -3.50(-1.61%) |
Jun 12, 2024 | 218.58 | 220.48 | 215.57 | 217.46 | 1,233,607 | +1.95(+0.90%) |
Jun 11, 2024 | 214.28 | 215.74 | 212.52 | 215.51 | 1,613,709 | -0.32(-0.15%) |
Jun 10, 2024 | 216.90 | 216.96 | 213.92 | 215.83 | 1,670,182 | -3.40(-1.55%) |
Jun 07, 2024 | 218.78 | 220.23 | 215.72 | 219.23 | 1,305,265 | -1.26(-0.57%) |
Jun 06, 2024 | 221.12 | 221.12 | 217.73 | 220.49 | 1,146,698 | +1.59(+0.73%) |
Jun 05, 2024 | 217.59 | 219.48 | 215.44 | 218.90 | 1,164,796 | +1.72(+0.79%) |
Jun 04, 2024 | 216.17 | 217.35 | 212.34 | 217.18 | 1,153,653 | +0.71(+0.33%) |
Jun 03, 2024 | 220.86 | 222.16 | 214.81 | 216.47 | 1,393,242 | -2.62(-1.20%) |
May 31, 2024 | 222.81 | 223.55 | 216.65 | 219.09 | 3,503,963 | -3.36(-1.51%) |
May 30, 2024 | 223.53 | 225.63 | 221.77 | 222.45 | 1,150,065 | -2.55(-1.13%) |
May 29, 2024 | 224.63 | 225.57 | 222.87 | 225.00 | 1,411,590 | -1.71(-0.75%) |
May 28, 2024 | 229.79 | 230.41 | 224.88 | 226.71 | 1,160,238 | -2.89(-1.26%) |
May 24, 2024 | 227.46 | 229.92 | 226.93 | 229.60 | 751,380 | +2.51(+1.11%) |
May 23, 2024 | 226.82 | 229.42 | 223.36 | 227.09 | 788,144 | +1.06(+0.47%) |
May 22, 2024 | 229.38 | 230.85 | 225.26 | 226.03 | 1,155,690 | -3.35(-1.46%) |
May 21, 2024 | 229.27 | 229.59 | 226.75 | 229.38 | 1,060,619 | -0.71(-0.31%) |
May 20, 2024 | 231.25 | 231.89 | 229.45 | 230.09 | 701,390 | -1.09(-0.47%) |
May 17, 2024 | 235.00 | 235.79 | 231.06 | 231.18 | 723,944 | -3.82(-1.63%) |
May 16, 2024 | 233.07 | 236.72 | 232.10 | 235.00 | 1,008,992 | +1.31(+0.56%) |
May 15, 2024 | 233.71 | 235.79 | 231.81 | 233.69 | 963,405 | +2.55(+1.10%) |
May 14, 2024 | 230.59 | 231.64 | 228.43 | 231.14 | 699,574 | +2.10(+0.92%) |
May 13, 2024 | 234.17 | 236.16 | 229.01 | 229.04 | 867,400 | -5.04(-2.15%) |
May 10, 2024 | 230.92 | 234.74 | 230.06 | 234.08 | 1,261,998 | +4.88(+2.13%) |
May 09, 2024 | 228.20 | 229.54 | 227.30 | 229.20 | 643,741 | +1.32(+0.58%) |
May 08, 2024 | 228.66 | 229.83 | 226.89 | 227.88 | 579,537 | -1.26(-0.55%) |
May 07, 2024 | 228.20 | 230.28 | 226.94 | 229.14 | 849,874 | +2.10(+0.92%) |
May 06, 2024 | 224.97 | 227.24 | 224.44 | 227.04 | 684,917 | +3.67(+1.64%) |
May 03, 2024 | 223.53 | 227.56 | 222.97 | 223.37 | 1,052,930 | +1.23(+0.55%) |
May 02, 2024 | 227.69 | 232.88 | 221.33 | 222.14 | 1,697,683 | -10.80(-4.64%) |