Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 250.72 | 255.58 | 249.38 | 254.26 | 1,392,248 | +4.17(+1.67%) |
Jul 02, 2024 | 245.20 | 250.17 | 245.00 | 250.09 | 1,617,270 | +3.47(+1.41%) |
Jul 01, 2024 | 246.49 | 246.91 | 241.97 | 246.62 | 2,330,371 | -0.01(-0.00%) |
Jun 28, 2024 | 245.85 | 251.46 | 244.67 | 246.63 | 3,851,384 | +2.47(+1.01%) |
Jun 27, 2024 | 244.94 | 246.75 | 242.70 | 244.16 | 2,363,517 | -1.26(-0.51%) |
Jun 26, 2024 | 246.21 | 247.66 | 242.71 | 245.42 | 1,933,179 | -0.96(-0.39%) |
Jun 25, 2024 | 244.60 | 246.52 | 241.78 | 246.38 | 2,600,071 | +3.73(+1.54%) |
Jun 24, 2024 | 247.53 | 249.04 | 242.52 | 242.65 | 3,957,146 | -7.13(-2.85%) |
Jun 21, 2024 | 250.14 | 252.69 | 246.94 | 249.78 | 3,196,229 | -2.46(-0.98%) |
Jun 20, 2024 | 259.66 | 260.12 | 250.82 | 252.24 | 3,919,034 | -7.04(-2.72%) |
Jun 18, 2024 | 257.00 | 260.65 | 256.49 | 259.28 | 3,071,503 | +3.26(+1.27%) |
Jun 17, 2024 | 253.73 | 256.50 | 250.62 | 256.02 | 3,052,408 | +3.98(+1.58%) |
Jun 14, 2024 | 250.80 | 252.78 | 249.73 | 252.04 | 2,567,613 | -0.91(-0.36%) |
Jun 13, 2024 | 252.06 | 254.08 | 249.51 | 252.95 | 3,516,064 | +2.72(+1.09%) |
Jun 12, 2024 | 247.70 | 251.16 | 247.17 | 250.23 | 3,093,293 | +6.86(+2.82%) |
Jun 11, 2024 | 241.90 | 243.71 | 239.50 | 243.37 | 1,661,774 | +0.20(+0.08%) |
Jun 10, 2024 | 237.86 | 243.86 | 237.52 | 243.17 | 1,830,678 | +3.46(+1.44%) |
Jun 07, 2024 | 240.53 | 241.24 | 238.05 | 239.71 | 2,055,314 | -0.72(-0.30%) |
Jun 06, 2024 | 242.66 | 242.66 | 238.63 | 240.43 | 2,264,043 | -1.99(-0.82%) |
Jun 05, 2024 | 236.40 | 242.58 | 235.56 | 242.42 | 3,753,572 | +10.16(+4.37%) |
Jun 04, 2024 | 233.70 | 234.06 | 230.50 | 232.26 | 2,249,142 | -1.83(-0.78%) |
Jun 03, 2024 | 237.50 | 237.64 | 229.91 | 234.09 | 1,817,756 | +0.38(+0.16%) |
May 31, 2024 | 236.48 | 237.05 | 227.21 | 233.71 | 2,994,835 | -1.92(-0.81%) |
May 30, 2024 | 237.35 | 238.03 | 234.39 | 235.63 | 1,542,854 | -1.65(-0.69%) |
May 29, 2024 | 237.83 | 238.88 | 236.96 | 237.28 | 2,062,210 | -5.00(-2.07%) |
May 28, 2024 | 241.04 | 243.32 | 238.54 | 242.28 | 2,825,480 | +4.03(+1.69%) |
May 24, 2024 | 235.74 | 239.04 | 234.70 | 238.26 | 2,453,251 | +4.63(+1.98%) |
May 23, 2024 | 240.52 | 240.61 | 231.86 | 233.62 | 4,710,204 | -1.32(-0.56%) |
May 22, 2024 | 234.37 | 235.55 | 232.51 | 234.94 | 3,491,886 | +2.73(+1.17%) |
May 21, 2024 | 229.89 | 232.60 | 229.78 | 232.21 | 2,181,578 | -0.75(-0.32%) |
May 20, 2024 | 228.98 | 234.42 | 228.55 | 232.96 | 2,555,725 | +5.01(+2.20%) |
May 17, 2024 | 230.71 | 231.10 | 226.13 | 227.95 | 1,808,381 | -1.30(-0.57%) |
May 16, 2024 | 230.33 | 232.14 | 229.17 | 229.25 | 2,882,090 | -1.13(-0.49%) |
May 15, 2024 | 226.46 | 230.53 | 225.21 | 230.38 | 3,076,244 | +6.29(+2.81%) |
May 14, 2024 | 220.25 | 224.27 | 220.04 | 224.08 | 2,152,091 | +3.66(+1.66%) |
May 13, 2024 | 220.92 | 221.80 | 220.05 | 220.42 | 1,845,158 | +0.46(+0.21%) |
May 10, 2024 | 220.21 | 222.14 | 218.99 | 219.96 | 3,083,132 | +2.14(+0.98%) |
May 09, 2024 | 218.65 | 219.06 | 216.78 | 217.82 | 1,876,720 | -0.82(-0.37%) |
May 08, 2024 | 216.32 | 218.85 | 216.09 | 218.64 | 3,216,264 | +0.21(+0.10%) |
May 07, 2024 | 220.70 | 221.29 | 218.43 | 218.43 | 2,823,084 | -1.95(-0.88%) |
May 06, 2024 | 217.73 | 220.40 | 216.88 | 220.38 | 2,444,441 | +4.48(+2.08%) |
May 03, 2024 | 215.57 | 217.13 | 214.21 | 215.89 | 3,471,561 | +4.75(+2.25%) |
May 02, 2024 | 210.03 | 211.89 | 206.26 | 211.14 | 3,959,540 | +4.64(+2.25%) |