Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 185.60 | 194.20 | 183.73 | 191.51 | 3,953 | -0.56(-0.29%) |
Jul 02, 2024 | 185.25 | 192.15 | 185.25 | 192.07 | 10,159 | +6.46(+3.48%) |
Jul 01, 2024 | 186.45 | 186.73 | 184.86 | 185.61 | 9,247 | -0.83(-0.45%) |
Jun 28, 2024 | 184.00 | 187.83 | 184.00 | 186.44 | 4,172 | +1.34(+0.72%) |
Jun 27, 2024 | 189.88 | 189.89 | 184.01 | 185.10 | 2,509 | +1.10(+0.60%) |
Jun 26, 2024 | 180.20 | 190.00 | 180.20 | 184.00 | 2,819 | -1.75(-0.94%) |
Jun 25, 2024 | 185.78 | 191.51 | 184.75 | 185.75 | 5,407 | +1.53(+0.83%) |
Jun 24, 2024 | 181.00 | 189.30 | 180.02 | 184.22 | 5,195 | -0.28(-0.15%) |
Jun 21, 2024 | 186.63 | 188.39 | 183.76 | 184.50 | 3,805 | -0.96(-0.52%) |
Jun 20, 2024 | 179.75 | 191.01 | 179.75 | 185.46 | 5,251 | -4.28(-2.26%) |
Jun 18, 2024 | 183.83 | 189.87 | 183.83 | 189.74 | 3,581 | -1.15(-0.60%) |
Jun 17, 2024 | 191.68 | 195.25 | 183.63 | 190.89 | 4,560 | -0.79(-0.41%) |
Jun 14, 2024 | 186.05 | 192.22 | 186.05 | 191.68 | 4,351 | +4.14(+2.21%) |
Jun 13, 2024 | 193.95 | 193.95 | 186.79 | 187.54 | 5,629 | -4.01(-2.09%) |
Jun 12, 2024 | 193.10 | 193.58 | 190.00 | 191.55 | 2,932 | +2.09(+1.10%) |
Jun 11, 2024 | 190.40 | 190.40 | 189.00 | 189.46 | 3,760 | -2.23(-1.16%) |
Jun 10, 2024 | 184.86 | 191.77 | 184.86 | 191.69 | 6,920 | +2.50(+1.32%) |
Jun 07, 2024 | 186.56 | 190.37 | 186.56 | 189.19 | 4,163 | -0.55(-0.29%) |
Jun 06, 2024 | 191.69 | 196.82 | 189.13 | 189.74 | 3,810 | -0.54(-0.28%) |
Jun 05, 2024 | 186.57 | 191.88 | 186.57 | 190.28 | 7,613 | -4.13(-2.12%) |
Jun 04, 2024 | 199.00 | 199.00 | 193.20 | 194.41 | 8,167 | -1.62(-0.83%) |
Jun 03, 2024 | 202.00 | 202.00 | 194.91 | 196.03 | 5,414 | +0.25(+0.13%) |
May 31, 2024 | 192.94 | 195.79 | 192.94 | 195.79 | 4,458 | +0.94(+0.48%) |
May 30, 2024 | 192.00 | 195.39 | 192.00 | 194.85 | 4,769 | -0.02(-0.01%) |
May 29, 2024 | 195.70 | 199.00 | 194.33 | 194.87 | 5,020 | -3.41(-1.72%) |
May 28, 2024 | 196.10 | 203.84 | 195.69 | 198.28 | 3,724 | +2.59(+1.32%) |
May 24, 2024 | 196.28 | 197.79 | 191.88 | 195.69 | 2,413 | +2.88(+1.49%) |
May 23, 2024 | 194.40 | 198.74 | 192.53 | 192.81 | 5,055 | -1.11(-0.57%) |
May 22, 2024 | 197.00 | 198.67 | 193.92 | 193.92 | 7,366 | -3.07(-1.56%) |
May 21, 2024 | 195.70 | 198.47 | 192.40 | 196.99 | 2,922 | +0.92(+0.47%) |
May 20, 2024 | 197.00 | 197.00 | 195.00 | 196.07 | 3,876 | +4.07(+2.12%) |
May 17, 2024 | 190.91 | 195.76 | 190.91 | 192.00 | 5,261 | +0.62(+0.32%) |
May 16, 2024 | 194.20 | 194.75 | 191.27 | 191.38 | 22,671 | -4.29(-2.19%) |
May 15, 2024 | 193.35 | 195.67 | 192.68 | 195.67 | 3,614 | +3.20(+1.66%) |
May 14, 2024 | 190.34 | 193.50 | 190.34 | 192.47 | 12,651 | -0.89(-0.46%) |
May 13, 2024 | 196.35 | 199.71 | 193.00 | 193.36 | 6,398 | -2.22(-1.14%) |
May 10, 2024 | 201.23 | 201.23 | 190.60 | 195.58 | 5,801 | +5.52(+2.90%) |
May 09, 2024 | 188.24 | 193.95 | 188.24 | 190.06 | 4,575 | +3.40(+1.82%) |
May 08, 2024 | 186.70 | 187.03 | 179.38 | 186.66 | 3,137 | -1.48(-0.79%) |
May 07, 2024 | 183.50 | 188.55 | 183.50 | 188.14 | 6,162 | -5.34(-2.76%) |
May 06, 2024 | 193.55 | 194.60 | 186.19 | 193.47 | 3,830 | -0.28(-0.14%) |
May 03, 2024 | 192.72 | 194.45 | 192.00 | 193.75 | 2,342 | -0.70(-0.36%) |
May 02, 2024 | 192.99 | 194.45 | 169.36 | 194.45 | 3,775 | +13.80(+7.64%) |