Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 246.78 | 253.65 | 245.42 | 249.97 | 245,508 | +2.81(+1.14%) |
Jul 02, 2024 | 243.43 | 247.81 | 242.87 | 247.16 | 329,615 | +3.80(+1.56%) |
Jul 01, 2024 | 243.96 | 246.54 | 241.60 | 243.36 | 194,003 | -1.21(-0.49%) |
Jun 28, 2024 | 250.00 | 251.51 | 242.04 | 244.57 | 2,429,422 | -4.32(-1.74%) |
Jun 27, 2024 | 240.49 | 250.38 | 239.40 | 248.89 | 335,525 | +9.19(+3.83%) |
Jun 26, 2024 | 238.41 | 241.16 | 234.62 | 239.70 | 217,359 | +1.08(+0.45%) |
Jun 25, 2024 | 232.13 | 238.95 | 231.06 | 238.62 | 207,659 | +6.49(+2.80%) |
Jun 24, 2024 | 231.16 | 232.48 | 229.46 | 232.13 | 174,245 | +0.31(+0.13%) |
Jun 21, 2024 | 231.66 | 239.11 | 228.76 | 231.82 | 508,335 | -0.05(-0.02%) |
Jun 20, 2024 | 232.38 | 232.92 | 227.82 | 231.87 | 262,522 | +0.11(+0.05%) |
Jun 18, 2024 | 230.27 | 234.49 | 228.93 | 231.76 | 198,822 | +1.52(+0.66%) |
Jun 17, 2024 | 231.52 | 232.27 | 226.90 | 230.24 | 164,186 | -1.28(-0.55%) |
Jun 14, 2024 | 232.66 | 233.19 | 228.96 | 231.52 | 131,899 | -2.90(-1.24%) |
Jun 13, 2024 | 239.75 | 241.57 | 234.29 | 234.42 | 188,952 | -5.65(-2.35%) |
Jun 12, 2024 | 239.03 | 243.04 | 238.40 | 240.07 | 244,584 | +5.89(+2.52%) |
Jun 11, 2024 | 231.65 | 237.00 | 229.80 | 234.18 | 323,828 | +2.88(+1.25%) |
Jun 10, 2024 | 226.86 | 233.53 | 222.00 | 231.30 | 138,628 | +1.85(+0.81%) |
Jun 07, 2024 | 230.88 | 232.94 | 228.33 | 229.45 | 143,163 | -2.29(-0.99%) |
Jun 06, 2024 | 230.92 | 235.27 | 230.92 | 231.74 | 206,522 | +0.31(+0.13%) |
Jun 05, 2024 | 228.60 | 232.13 | 225.00 | 231.43 | 187,925 | +4.47(+1.97%) |
Jun 04, 2024 | 227.09 | 231.64 | 224.58 | 226.96 | 332,827 | -0.41(-0.18%) |
Jun 03, 2024 | 229.23 | 229.89 | 224.97 | 227.37 | 252,496 | -0.95(-0.42%) |
May 31, 2024 | 231.27 | 233.02 | 224.28 | 228.32 | 208,298 | -1.37(-0.60%) |
May 30, 2024 | 230.09 | 230.09 | 226.15 | 229.69 | 247,057 | -0.98(-0.42%) |
May 29, 2024 | 230.29 | 234.84 | 229.31 | 230.67 | 208,821 | -2.49(-1.07%) |
May 28, 2024 | 229.51 | 233.66 | 227.08 | 233.16 | 213,618 | +2.76(+1.20%) |
May 24, 2024 | 235.71 | 235.71 | 229.43 | 230.40 | 197,424 | -4.38(-1.87%) |
May 23, 2024 | 238.49 | 239.42 | 231.43 | 234.78 | 182,608 | -2.40(-1.01%) |
May 22, 2024 | 238.25 | 241.27 | 236.22 | 237.18 | 127,742 | -1.19(-0.50%) |
May 21, 2024 | 242.89 | 244.14 | 237.70 | 238.37 | 177,961 | -4.77(-1.96%) |
May 20, 2024 | 239.89 | 244.69 | 237.00 | 243.14 | 175,197 | +2.55(+1.06%) |
May 17, 2024 | 247.31 | 248.75 | 238.01 | 240.59 | 169,364 | -6.29(-2.55%) |
May 16, 2024 | 248.38 | 250.00 | 245.73 | 246.88 | 161,816 | -2.99(-1.20%) |
May 15, 2024 | 250.00 | 255.38 | 247.25 | 249.87 | 249,237 | +2.68(+1.08%) |
May 14, 2024 | 249.00 | 249.45 | 242.92 | 247.19 | 263,803 | -2.22(-0.89%) |
May 13, 2024 | 248.39 | 251.36 | 248.01 | 249.41 | 303,147 | +2.10(+0.85%) |
May 10, 2024 | 245.00 | 248.57 | 243.69 | 247.31 | 202,500 | +2.01(+0.82%) |
May 09, 2024 | 244.94 | 248.53 | 243.83 | 245.30 | 202,839 | +0.39(+0.16%) |
May 08, 2024 | 245.95 | 248.24 | 244.75 | 244.91 | 222,089 | -3.58(-1.44%) |
May 07, 2024 | 245.94 | 252.04 | 244.06 | 248.49 | 219,352 | +1.13(+0.46%) |
May 06, 2024 | 240.20 | 247.41 | 238.71 | 247.36 | 301,198 | +8.25(+3.45%) |
May 03, 2024 | 240.24 | 244.80 | 236.78 | 239.11 | 202,482 | +3.06(+1.30%) |
May 02, 2024 | 232.95 | 237.17 | 230.66 | 236.05 | 231,061 | +5.94(+2.58%) |