Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 247.30 | 249.67 | 245.48 | 248.68 | 950,141 | +1.07(+0.43%) |
Jul 02, 2024 | 243.00 | 250.11 | 242.07 | 247.61 | 1,579,313 | +4.29(+1.76%) |
Jul 01, 2024 | 240.00 | 246.06 | 239.85 | 243.32 | 1,491,680 | +0.32(+0.13%) |
Jun 28, 2024 | 249.12 | 249.31 | 241.00 | 243.00 | 3,246,490 | -4.00(-1.62%) |
Jun 27, 2024 | 244.99 | 252.87 | 242.57 | 247.00 | 2,617,351 | +1.83(+0.75%) |
Jun 26, 2024 | 237.70 | 249.33 | 236.50 | 245.17 | 2,854,446 | +5.02(+2.09%) |
Jun 25, 2024 | 221.37 | 242.00 | 220.50 | 240.15 | 4,527,668 | +17.25(+7.74%) |
Jun 24, 2024 | 219.37 | 231.64 | 209.23 | 222.90 | 9,202,960 | +57.20(+34.52%) |
Jun 21, 2024 | 160.81 | 166.76 | 158.38 | 165.70 | 2,207,986 | +8.30(+5.27%) |
Jun 20, 2024 | 154.20 | 158.27 | 153.23 | 157.40 | 793,701 | +3.54(+2.30%) |
Jun 18, 2024 | 157.30 | 157.32 | 152.30 | 153.86 | 587,748 | -3.44(-2.19%) |
Jun 17, 2024 | 159.78 | 165.47 | 156.51 | 157.30 | 777,709 | -3.09(-1.93%) |
Jun 14, 2024 | 160.31 | 163.02 | 159.59 | 160.39 | 638,796 | +0.34(+0.21%) |
Jun 13, 2024 | 158.32 | 161.00 | 158.26 | 160.05 | 400,360 | +1.01(+0.64%) |
Jun 12, 2024 | 159.54 | 161.73 | 157.14 | 159.04 | 513,236 | +2.61(+1.67%) |
Jun 11, 2024 | 153.48 | 157.48 | 153.24 | 156.43 | 717,051 | +2.96(+1.93%) |
Jun 10, 2024 | 151.93 | 153.77 | 150.72 | 153.47 | 383,075 | +0.69(+0.45%) |
Jun 07, 2024 | 148.03 | 152.94 | 147.25 | 152.78 | 862,730 | +3.48(+2.33%) |
Jun 06, 2024 | 152.98 | 153.05 | 149.18 | 149.30 | 534,229 | -2.76(-1.82%) |
Jun 05, 2024 | 149.65 | 154.45 | 149.51 | 152.06 | 785,988 | +2.30(+1.54%) |
Jun 04, 2024 | 150.25 | 151.24 | 149.34 | 149.76 | 440,072 | -0.69(-0.46%) |
Jun 03, 2024 | 149.20 | 151.88 | 148.01 | 150.45 | 856,179 | +2.02(+1.36%) |
May 31, 2024 | 150.00 | 151.49 | 147.62 | 148.43 | 1,250,341 | -1.60(-1.07%) |
May 30, 2024 | 147.41 | 151.26 | 146.79 | 150.03 | 655,698 | +3.10(+2.11%) |
May 29, 2024 | 149.76 | 149.76 | 146.86 | 146.93 | 875,955 | -3.13(-2.09%) |
May 28, 2024 | 148.40 | 152.98 | 148.34 | 150.06 | 510,345 | +2.30(+1.56%) |
May 24, 2024 | 149.50 | 149.83 | 147.15 | 147.76 | 506,806 | -1.62(-1.08%) |
May 23, 2024 | 151.00 | 151.00 | 148.26 | 149.38 | 500,527 | -1.52(-1.01%) |
May 22, 2024 | 149.59 | 152.05 | 149.59 | 150.90 | 350,723 | +1.28(+0.86%) |
May 21, 2024 | 149.44 | 151.45 | 147.89 | 149.62 | 448,619 | -0.62(-0.41%) |
May 20, 2024 | 149.30 | 150.78 | 147.78 | 150.24 | 368,554 | +0.84(+0.56%) |
May 17, 2024 | 151.03 | 151.84 | 148.32 | 149.40 | 481,248 | -1.82(-1.20%) |
May 16, 2024 | 147.15 | 151.45 | 144.73 | 151.22 | 934,860 | +3.82(+2.59%) |
May 15, 2024 | 149.50 | 151.15 | 146.97 | 147.40 | 536,143 | -0.49(-0.33%) |
May 14, 2024 | 150.81 | 151.63 | 147.02 | 147.89 | 604,966 | -2.00(-1.33%) |
May 13, 2024 | 151.28 | 152.67 | 149.00 | 149.89 | 521,892 | -0.58(-0.39%) |
May 10, 2024 | 151.81 | 151.81 | 148.75 | 150.47 | 322,795 | -0.90(-0.59%) |
May 09, 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 329,246 | -0.92(-0.60%) |
May 08, 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 452,321 | -2.04(-1.32%) |
May 07, 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 353,438 | +3.11(+2.06%) |
May 06, 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 289,746 | -1.11(-0.73%) |
May 03, 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 452,160 | +2.02(+1.34%) |
May 02, 2024 | 150.80 | 153.85 | 147.28 | 150.31 | 660,177 | +0.35(+0.23%) |