Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 311.03 | 313.41 | 308.57 | 310.88 | 1,274,380 | +1.50(+0.48%) |
Jul 03, 2024 | 311.49 | 312.54 | 306.11 | 309.38 | 1,000,712 | -1.39(-0.45%) |
Jul 02, 2024 | 310.25 | 312.43 | 307.64 | 310.77 | 1,542,798 | -0.24(-0.08%) |
Jul 01, 2024 | 313.34 | 319.00 | 310.23 | 311.01 | 1,768,786 | -1.44(-0.46%) |
Jun 28, 2024 | 313.70 | 316.68 | 310.59 | 312.45 | 3,518,175 | -1.24(-0.40%) |
Jun 27, 2024 | 311.73 | 316.79 | 310.72 | 313.69 | 2,082,358 | +0.87(+0.28%) |
Jun 26, 2024 | 317.18 | 317.49 | 311.72 | 312.82 | 2,800,172 | -6.49(-2.03%) |
Jun 25, 2024 | 319.23 | 326.12 | 318.40 | 319.31 | 3,427,670 | +1.16(+0.36%) |
Jun 24, 2024 | 310.00 | 318.34 | 307.92 | 318.15 | 3,388,718 | +9.99(+3.24%) |
Jun 21, 2024 | 313.13 | 313.44 | 307.29 | 308.16 | 6,946,059 | -1.73(-0.56%) |
Jun 20, 2024 | 304.83 | 310.30 | 303.55 | 309.89 | 2,890,181 | +3.90(+1.27%) |
Jun 18, 2024 | 302.75 | 306.55 | 302.02 | 305.99 | 2,166,228 | +2.71(+0.89%) |
Jun 17, 2024 | 298.49 | 303.97 | 296.56 | 303.28 | 1,875,717 | +4.66(+1.56%) |
Jun 14, 2024 | 297.61 | 299.74 | 295.90 | 298.62 | 1,713,617 | +0.12(+0.04%) |
Jun 13, 2024 | 296.96 | 299.34 | 295.30 | 298.50 | 1,732,652 | -2.58(-0.86%) |
Jun 12, 2024 | 301.29 | 303.54 | 299.43 | 301.08 | 1,640,049 | +0.38(+0.13%) |
Jun 11, 2024 | 302.29 | 302.58 | 299.80 | 300.70 | 1,752,889 | -4.02(-1.32%) |
Jun 10, 2024 | 304.55 | 305.53 | 300.89 | 304.72 | 1,992,834 | -0.30(-0.10%) |
Jun 07, 2024 | 306.72 | 307.96 | 304.48 | 305.02 | 1,925,002 | -0.67(-0.22%) |
Jun 06, 2024 | 306.92 | 310.01 | 304.31 | 305.69 | 1,928,065 | -1.69(-0.55%) |
Jun 05, 2024 | 307.80 | 310.31 | 306.40 | 307.38 | 1,748,400 | +0.01(+0.00%) |
Jun 04, 2024 | 308.00 | 310.92 | 307.05 | 307.37 | 1,830,120 | -0.05(-0.02%) |
Jun 03, 2024 | 306.79 | 311.48 | 303.85 | 307.42 | 2,447,415 | +1.57(+0.51%) |
May 31, 2024 | 302.01 | 305.90 | 299.50 | 305.85 | 4,490,794 | +4.85(+1.61%) |
May 30, 2024 | 297.18 | 303.57 | 295.49 | 301.00 | 2,727,239 | +4.63(+1.56%) |
May 29, 2024 | 299.04 | 299.06 | 295.81 | 296.37 | 2,475,292 | -3.82(-1.27%) |
May 28, 2024 | 303.11 | 303.50 | 298.31 | 300.19 | 2,636,644 | -5.65(-1.85%) |
May 24, 2024 | 306.42 | 307.50 | 303.90 | 305.84 | 2,425,866 | -0.66(-0.22%) |
May 23, 2024 | 308.47 | 311.99 | 304.38 | 306.50 | 2,139,669 | -2.91(-0.94%) |
May 22, 2024 | 314.70 | 315.00 | 308.52 | 309.41 | 2,848,979 | -5.44(-1.73%) |
May 21, 2024 | 314.11 | 316.67 | 311.90 | 314.85 | 1,705,613 | +0.31(+0.10%) |
May 20, 2024 | 314.41 | 315.81 | 312.62 | 314.54 | 1,394,780 | +2.07(+0.66%) |
May 17, 2024 | 315.28 | 315.28 | 310.37 | 312.47 | 1,974,223 | -2.25(-0.71%) |
May 16, 2024 | 314.63 | 316.14 | 310.76 | 314.72 | 2,367,539 | -2.07(-0.65%) |
May 15, 2024 | 312.60 | 319.17 | 310.66 | 316.79 | 3,523,921 | +7.58(+2.45%) |
May 14, 2024 | 306.55 | 310.19 | 305.30 | 309.21 | 1,642,791 | +2.94(+0.96%) |
May 13, 2024 | 309.95 | 309.95 | 304.89 | 306.27 | 1,569,540 | -1.69(-0.55%) |
May 10, 2024 | 310.68 | 312.66 | 307.63 | 307.96 | 2,630,433 | -2.69(-0.87%) |
May 09, 2024 | 307.35 | 312.38 | 304.16 | 310.65 | 2,941,733 | +5.51(+1.81%) |
May 08, 2024 | 298.00 | 305.40 | 296.78 | 305.14 | 2,879,706 | +6.96(+2.33%) |
May 07, 2024 | 299.62 | 300.77 | 296.40 | 298.18 | 2,469,496 | +0.81(+0.27%) |
May 06, 2024 | 308.69 | 310.52 | 295.42 | 297.37 | 4,750,947 | -11.73(-3.79%) |
May 03, 2024 | 311.18 | 320.32 | 306.50 | 309.10 | 9,713,216 | +32.67(+11.82%) |
May 02, 2024 | 275.73 | 276.67 | 272.96 | 276.43 | 3,188,677 | +1.01(+0.37%) |