Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 385.46 | 386.97 | 379.11 | 379.62 | 116,781 | -2.45(-0.64%) |
Jul 05, 2024 | 381.48 | 382.14 | 376.00 | 382.07 | 151,244 | -0.55(-0.14%) |
Jul 03, 2024 | 381.08 | 385.34 | 380.08 | 382.62 | 97,834 | +1.18(+0.31%) |
Jul 02, 2024 | 387.86 | 390.99 | 381.08 | 381.44 | 131,627 | -10.27(-2.62%) |
Jul 01, 2024 | 388.46 | 395.32 | 385.87 | 391.71 | 188,898 | +6.43(+1.67%) |
Jun 28, 2024 | 386.90 | 388.84 | 383.14 | 385.28 | 268,643 | -1.25(-0.32%) |
Jun 27, 2024 | 378.96 | 387.93 | 375.16 | 386.53 | 138,896 | +7.55(+1.99%) |
Jun 26, 2024 | 385.00 | 386.21 | 372.63 | 378.98 | 179,255 | -6.50(-1.69%) |
Jun 25, 2024 | 391.30 | 393.97 | 385.07 | 385.48 | 105,297 | -5.10(-1.31%) |
Jun 24, 2024 | 392.75 | 396.86 | 390.56 | 390.58 | 103,645 | -2.04(-0.52%) |
Jun 21, 2024 | 395.32 | 395.32 | 385.18 | 392.62 | 256,031 | -2.81(-0.71%) |
Jun 20, 2024 | 397.30 | 398.34 | 391.26 | 395.43 | 134,808 | +1.20(+0.30%) |
Jun 18, 2024 | 390.00 | 396.09 | 387.48 | 394.23 | 89,846 | +4.48(+1.15%) |
Jun 17, 2024 | 381.65 | 390.52 | 381.31 | 389.75 | 102,126 | +8.04(+2.11%) |
Jun 14, 2024 | 388.51 | 388.51 | 378.42 | 381.71 | 97,387 | -5.64(-1.46%) |
Jun 13, 2024 | 388.25 | 389.00 | 384.02 | 387.35 | 92,607 | +0.73(+0.19%) |
Jun 12, 2024 | 386.71 | 391.04 | 382.65 | 386.62 | 109,633 | +1.85(+0.48%) |
Jun 11, 2024 | 382.55 | 386.04 | 382.55 | 384.77 | 114,741 | +2.22(+0.58%) |
Jun 10, 2024 | 388.10 | 388.10 | 380.05 | 382.55 | 126,576 | -4.81(-1.24%) |
Jun 07, 2024 | 390.46 | 396.14 | 387.21 | 387.36 | 150,422 | -1.03(-0.27%) |
Jun 06, 2024 | 383.56 | 389.76 | 382.50 | 388.39 | 160,661 | +5.40(+1.41%) |
Jun 05, 2024 | 381.00 | 386.83 | 376.87 | 382.99 | 129,742 | +2.38(+0.63%) |
Jun 04, 2024 | 384.64 | 384.64 | 378.93 | 380.61 | 101,562 | -3.79(-0.99%) |
Jun 03, 2024 | 388.46 | 388.46 | 379.34 | 384.40 | 110,520 | +0.78(+0.20%) |
May 31, 2024 | 387.00 | 389.82 | 381.11 | 383.62 | 172,891 | -2.19(-0.57%) |
May 30, 2024 | 378.75 | 394.42 | 377.17 | 385.81 | 214,205 | +8.65(+2.29%) |
May 29, 2024 | 376.60 | 378.87 | 372.36 | 377.16 | 143,427 | -1.64(-0.43%) |
May 28, 2024 | 389.85 | 389.85 | 378.01 | 378.80 | 178,300 | -13.04(-3.33%) |
May 24, 2024 | 389.90 | 392.02 | 383.47 | 391.84 | 143,810 | +4.75(+1.23%) |
May 23, 2024 | 393.09 | 394.01 | 385.98 | 387.09 | 132,443 | -6.17(-1.57%) |
May 22, 2024 | 384.91 | 398.33 | 384.91 | 393.26 | 129,043 | +7.97(+2.07%) |
May 21, 2024 | 386.33 | 387.34 | 383.05 | 385.29 | 105,669 | +0.08(+0.02%) |
May 20, 2024 | 390.78 | 392.66 | 381.29 | 385.21 | 148,101 | -5.56(-1.42%) |
May 17, 2024 | 386.01 | 391.26 | 382.95 | 390.77 | 140,677 | +7.05(+1.84%) |
May 16, 2024 | 386.43 | 389.53 | 381.69 | 383.72 | 127,031 | +1.27(+0.33%) |
May 15, 2024 | 378.47 | 383.74 | 378.47 | 382.45 | 133,850 | +4.45(+1.18%) |
May 14, 2024 | 376.85 | 381.49 | 375.32 | 378.00 | 168,037 | +2.74(+0.73%) |
May 13, 2024 | 380.85 | 380.86 | 374.12 | 375.26 | 192,133 | -5.24(-1.38%) |
May 10, 2024 | 383.56 | 386.85 | 378.41 | 380.50 | 229,258 | -0.62(-0.16%) |
May 09, 2024 | 383.81 | 385.85 | 379.03 | 381.12 | 177,837 | -4.80(-1.24%) |
May 08, 2024 | 397.12 | 398.89 | 383.47 | 385.92 | 199,390 | -10.22(-2.58%) |
May 07, 2024 | 396.05 | 402.22 | 393.44 | 396.14 | 285,544 | +2.31(+0.59%) |
May 06, 2024 | 383.95 | 394.74 | 383.65 | 393.83 | 235,119 | +11.61(+3.04%) |
May 03, 2024 | 373.86 | 382.70 | 367.90 | 382.22 | 208,660 | +9.26(+2.48%) |
May 02, 2024 | 379.65 | 382.34 | 371.53 | 372.96 | 240,982 | -5.50(-1.45%) |