Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2024 | 305.00 | 308.27 | 303.50 | 307.76 | 330,673 | +2.64(+0.87%) |
Jul 09, 2024 | 307.47 | 308.90 | 304.65 | 305.12 | 523,027 | -4.73(-1.53%) |
Jul 08, 2024 | 308.56 | 310.54 | 307.56 | 309.85 | 320,297 | +0.06(+0.02%) |
Jul 05, 2024 | 314.00 | 315.92 | 307.74 | 309.79 | 396,972 | -5.10(-1.62%) |
Jul 03, 2024 | 313.71 | 318.03 | 313.71 | 314.89 | 235,766 | +1.77(+0.57%) |
Jul 02, 2024 | 314.37 | 316.57 | 310.82 | 313.12 | 143,166 | +1.26(+0.40%) |
Jul 01, 2024 | 317.51 | 318.10 | 311.30 | 311.86 | 318,307 | -4.32(-1.37%) |
Jun 28, 2024 | 316.00 | 318.10 | 314.94 | 316.18 | 908,334 | +2.92(+0.93%) |
Jun 27, 2024 | 313.41 | 314.96 | 310.81 | 313.26 | 217,862 | +1.84(+0.59%) |
Jun 26, 2024 | 314.12 | 314.12 | 310.13 | 311.42 | 260,781 | -3.58(-1.14%) |
Jun 25, 2024 | 312.56 | 315.26 | 311.40 | 315.00 | 335,932 | +1.24(+0.40%) |
Jun 24, 2024 | 305.77 | 315.60 | 305.77 | 313.76 | 511,998 | +8.42(+2.76%) |
Jun 21, 2024 | 304.95 | 305.81 | 302.56 | 305.34 | 299,074 | +0.98(+0.32%) |
Jun 20, 2024 | 303.16 | 306.31 | 301.60 | 304.36 | 221,206 | +3.29(+1.09%) |
Jun 18, 2024 | 300.80 | 305.40 | 300.64 | 301.07 | 257,698 | +0.95(+0.32%) |
Jun 17, 2024 | 295.71 | 300.84 | 294.95 | 300.12 | 508,746 | +4.82(+1.63%) |
Jun 14, 2024 | 301.64 | 301.64 | 293.58 | 295.30 | 759,370 | -8.18(-2.70%) |
Jun 13, 2024 | 309.32 | 309.83 | 300.48 | 303.48 | 342,405 | -7.07(-2.28%) |
Jun 12, 2024 | 313.50 | 314.15 | 309.80 | 310.55 | 417,785 | +1.76(+0.57%) |
Jun 11, 2024 | 308.00 | 309.36 | 303.52 | 308.79 | 240,274 | -1.06(-0.34%) |
Jun 10, 2024 | 303.28 | 312.22 | 302.76 | 309.85 | 704,199 | +8.41(+2.79%) |
Jun 07, 2024 | 298.81 | 303.06 | 297.46 | 301.44 | 429,513 | +1.21(+0.40%) |
Jun 06, 2024 | 300.00 | 301.14 | 297.03 | 300.23 | 551,239 | +0.49(+0.16%) |
Jun 05, 2024 | 301.17 | 301.22 | 297.74 | 299.74 | 395,426 | +0.94(+0.31%) |
Jun 04, 2024 | 302.61 | 303.24 | 297.04 | 298.80 | 712,299 | -6.96(-2.28%) |
Jun 03, 2024 | 322.45 | 322.45 | 303.31 | 305.76 | 871,479 | -15.63(-4.86%) |
May 31, 2024 | 315.00 | 321.98 | 314.22 | 321.39 | 371,100 | +6.37(+2.02%) |
May 30, 2024 | 314.17 | 316.90 | 314.03 | 315.02 | 143,947 | +1.12(+0.36%) |
May 29, 2024 | 318.06 | 319.72 | 313.47 | 313.90 | 257,546 | -7.03(-2.19%) |
May 28, 2024 | 318.22 | 323.37 | 317.64 | 320.93 | 325,707 | +5.60(+1.78%) |
May 24, 2024 | 316.31 | 318.11 | 313.87 | 315.33 | 218,377 | +0.84(+0.27%) |
May 23, 2024 | 318.88 | 321.20 | 313.08 | 314.49 | 303,470 | -2.64(-0.83%) |
May 22, 2024 | 328.50 | 328.50 | 315.33 | 317.13 | 422,800 | -11.77(-3.58%) |
May 21, 2024 | 328.67 | 332.76 | 328.13 | 328.90 | 255,152 | -0.72(-0.22%) |
May 20, 2024 | 328.20 | 331.77 | 327.13 | 329.62 | 257,268 | +1.95(+0.60%) |
May 17, 2024 | 326.09 | 328.19 | 324.77 | 327.67 | 207,285 | +2.18(+0.67%) |
May 16, 2024 | 324.15 | 326.87 | 323.85 | 325.49 | 271,823 | +0.54(+0.17%) |
May 15, 2024 | 325.59 | 326.58 | 317.80 | 324.95 | 267,606 | -0.47(-0.14%) |
May 14, 2024 | 322.39 | 325.94 | 322.23 | 325.42 | 166,165 | +2.83(+0.88%) |
May 13, 2024 | 321.60 | 324.45 | 321.08 | 322.59 | 124,662 | +1.76(+0.55%) |
May 10, 2024 | 325.73 | 327.74 | 319.62 | 320.83 | 288,197 | -3.86(-1.19%) |
May 09, 2024 | 319.68 | 324.75 | 319.68 | 324.69 | 259,426 | +5.73(+1.80%) |
May 08, 2024 | 317.40 | 321.69 | 316.42 | 318.96 | 357,400 | -0.97(-0.30%) |
May 07, 2024 | 318.61 | 322.78 | 318.41 | 319.93 | 206,502 | +0.69(+0.22%) |
May 06, 2024 | 317.18 | 322.20 | 317.18 | 319.24 | 445,423 | +4.56(+1.45%) |
May 03, 2024 | 313.05 | 316.16 | 311.04 | 314.68 | 242,159 | +2.82(+0.90%) |
May 02, 2024 | 311.18 | 314.34 | 310.49 | 311.86 | 205,590 | +3.43(+1.11%) |