Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 204.65 | 204.91 | 200.94 | 200.95 | 400,174 | -3.25(-1.59%) |
Jul 02, 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 787,458 | -0.12(-0.06%) |
Jul 01, 2024 | 206.41 | 206.55 | 204.22 | 204.32 | 688,178 | -2.57(-1.24%) |
Jun 28, 2024 | 206.05 | 208.45 | 203.94 | 206.89 | 1,079,014 | +2.29(+1.12%) |
Jun 27, 2024 | 202.96 | 204.68 | 202.05 | 204.60 | 715,222 | +2.40(+1.19%) |
Jun 26, 2024 | 201.34 | 203.69 | 200.30 | 202.20 | 868,407 | -0.41(-0.20%) |
Jun 25, 2024 | 204.73 | 205.31 | 201.73 | 202.61 | 512,305 | -2.10(-1.03%) |
Jun 24, 2024 | 202.99 | 206.41 | 201.91 | 204.71 | 939,944 | +2.50(+1.24%) |
Jun 21, 2024 | 202.53 | 202.53 | 199.35 | 202.21 | 1,265,146 | +1.94(+0.97%) |
Jun 20, 2024 | 200.03 | 200.79 | 199.05 | 200.27 | 650,851 | -0.47(-0.23%) |
Jun 18, 2024 | 200.37 | 201.33 | 199.19 | 200.73 | 524,326 | +0.79(+0.40%) |
Jun 17, 2024 | 198.30 | 200.45 | 197.07 | 199.94 | 482,766 | -0.29(-0.14%) |
Jun 14, 2024 | 197.62 | 200.30 | 196.78 | 200.23 | 413,397 | +1.96(+0.99%) |
Jun 13, 2024 | 197.66 | 198.70 | 196.39 | 198.26 | 560,280 | +1.14(+0.58%) |
Jun 12, 2024 | 198.82 | 199.48 | 196.37 | 197.12 | 448,978 | +1.55(+0.79%) |
Jun 11, 2024 | 197.15 | 197.67 | 194.98 | 195.57 | 537,557 | -2.12(-1.07%) |
Jun 10, 2024 | 195.57 | 198.86 | 195.25 | 197.70 | 617,881 | +2.11(+1.08%) |
Jun 07, 2024 | 194.13 | 196.71 | 194.13 | 195.59 | 562,146 | -1.05(-0.53%) |
Jun 06, 2024 | 195.83 | 197.39 | 195.18 | 196.64 | 379,473 | -0.21(-0.11%) |
Jun 05, 2024 | 194.98 | 196.90 | 193.16 | 196.84 | 399,322 | +1.54(+0.79%) |
Jun 04, 2024 | 192.78 | 196.36 | 192.78 | 195.31 | 619,461 | +2.45(+1.27%) |
Jun 03, 2024 | 192.54 | 194.12 | 191.43 | 192.86 | 803,274 | +1.77(+0.92%) |
May 31, 2024 | 189.81 | 191.56 | 188.43 | 191.09 | 1,507,472 | +2.68(+1.42%) |
May 30, 2024 | 188.23 | 189.10 | 187.44 | 188.41 | 659,117 | +1.38(+0.74%) |
May 29, 2024 | 187.93 | 188.01 | 184.65 | 187.04 | 679,915 | -3.63(-1.90%) |
May 28, 2024 | 194.79 | 195.32 | 190.55 | 190.67 | 518,630 | -3.06(-1.58%) |
May 24, 2024 | 193.44 | 194.31 | 192.93 | 193.73 | 392,098 | +1.37(+0.71%) |
May 23, 2024 | 195.56 | 195.56 | 192.07 | 192.36 | 499,290 | -3.61(-1.84%) |
May 22, 2024 | 196.56 | 199.04 | 195.74 | 195.97 | 572,887 | -0.86(-0.44%) |
May 21, 2024 | 195.98 | 197.01 | 195.53 | 196.84 | 426,192 | +1.05(+0.54%) |
May 20, 2024 | 197.36 | 197.96 | 195.40 | 195.78 | 653,815 | -1.47(-0.74%) |
May 17, 2024 | 197.33 | 197.90 | 195.62 | 197.25 | 446,267 | +0.83(+0.42%) |
May 16, 2024 | 196.65 | 198.21 | 195.75 | 196.42 | 472,476 | -0.41(-0.21%) |
May 15, 2024 | 198.72 | 199.05 | 196.09 | 196.82 | 808,791 | +0.96(+0.49%) |
May 14, 2024 | 196.72 | 197.26 | 195.14 | 195.86 | 495,058 | +0.50(+0.25%) |
May 13, 2024 | 194.72 | 196.96 | 194.72 | 195.37 | 336,512 | +0.10(+0.05%) |
May 10, 2024 | 196.21 | 196.37 | 194.84 | 195.27 | 307,859 | -0.25(-0.13%) |
May 09, 2024 | 193.90 | 195.72 | 193.00 | 195.51 | 379,120 | +2.22(+1.15%) |
May 08, 2024 | 194.20 | 195.04 | 192.85 | 193.29 | 439,719 | -0.98(-0.51%) |
May 07, 2024 | 194.92 | 195.12 | 193.53 | 194.28 | 490,422 | +0.70(+0.36%) |
May 06, 2024 | 192.06 | 194.56 | 191.10 | 193.57 | 509,626 | +2.35(+1.23%) |
May 03, 2024 | 192.88 | 193.83 | 189.92 | 191.22 | 577,831 | +0.36(+0.19%) |
May 02, 2024 | 187.58 | 192.11 | 186.38 | 190.86 | 805,001 | +4.48(+2.41%) |