Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 219.44 | 220.50 | 213.48 | 213.56 | 2,568,054 | -6.90(-3.13%) |
Jun 28, 2024 | 220.17 | 221.56 | 218.37 | 220.46 | 12,630,454 | +0.66(+0.30%) |
Jun 27, 2024 | 219.55 | 220.32 | 218.08 | 219.80 | 2,654,474 | +1.02(+0.47%) |
Jun 26, 2024 | 216.46 | 219.16 | 215.87 | 218.78 | 2,601,156 | +1.53(+0.70%) |
Jun 25, 2024 | 226.80 | 227.06 | 216.97 | 217.25 | 3,905,877 | -11.14(-4.88%) |
Jun 24, 2024 | 228.76 | 230.01 | 227.75 | 228.39 | 3,463,050 | -0.20(-0.09%) |
Jun 21, 2024 | 227.68 | 230.10 | 226.55 | 228.59 | 3,641,092 | +1.06(+0.47%) |
Jun 20, 2024 | 226.80 | 228.37 | 225.10 | 227.53 | 2,377,785 | -0.24(-0.11%) |
Jun 18, 2024 | 227.51 | 229.20 | 226.95 | 227.77 | 2,073,007 | +1.00(+0.44%) |
Jun 17, 2024 | 222.36 | 227.23 | 221.61 | 226.77 | 1,700,810 | +3.42(+1.53%) |
Jun 14, 2024 | 224.81 | 225.75 | 221.42 | 223.35 | 1,936,611 | -3.51(-1.55%) |
Jun 13, 2024 | 225.97 | 227.40 | 223.38 | 226.86 | 2,116,620 | +1.84(+0.82%) |
Jun 12, 2024 | 221.82 | 226.99 | 221.82 | 225.02 | 3,609,485 | +6.67(+3.05%) |
Jun 11, 2024 | 217.84 | 218.53 | 215.01 | 218.35 | 1,910,298 | +0.25(+0.11%) |
Jun 10, 2024 | 216.45 | 218.39 | 216.10 | 218.10 | 1,851,478 | +1.43(+0.66%) |
Jun 07, 2024 | 216.29 | 218.23 | 214.75 | 216.67 | 1,602,455 | -1.78(-0.81%) |
Jun 06, 2024 | 219.23 | 220.19 | 217.99 | 218.45 | 2,033,966 | -1.02(-0.46%) |
Jun 05, 2024 | 216.79 | 219.65 | 215.76 | 219.47 | 1,727,879 | +2.94(+1.36%) |
Jun 04, 2024 | 215.30 | 218.33 | 215.30 | 216.53 | 2,291,130 | -0.20(-0.09%) |
Jun 03, 2024 | 219.69 | 221.02 | 216.00 | 216.73 | 2,480,241 | -4.56(-2.06%) |
May 31, 2024 | 216.50 | 221.42 | 216.03 | 221.29 | 4,600,606 | +5.83(+2.71%) |
May 30, 2024 | 215.31 | 216.75 | 213.43 | 215.46 | 2,778,331 | +1.19(+0.56%) |
May 29, 2024 | 213.63 | 214.62 | 212.78 | 214.27 | 2,359,873 | -1.10(-0.51%) |
May 28, 2024 | 214.78 | 216.80 | 213.97 | 215.37 | 3,072,474 | +0.16(+0.07%) |
May 24, 2024 | 217.74 | 218.27 | 214.75 | 215.21 | 2,632,396 | -2.27(-1.04%) |
May 23, 2024 | 221.76 | 221.85 | 216.82 | 217.48 | 2,636,415 | -3.65(-1.65%) |
May 22, 2024 | 224.16 | 225.43 | 220.21 | 221.13 | 2,769,647 | -3.73(-1.66%) |
May 21, 2024 | 231.80 | 231.80 | 221.41 | 224.86 | 5,396,777 | -4.31(-1.88%) |
May 20, 2024 | 230.21 | 231.08 | 228.24 | 229.17 | 2,683,391 | -1.94(-0.84%) |
May 17, 2024 | 232.67 | 233.05 | 230.15 | 231.11 | 1,968,858 | -1.15(-0.50%) |
May 16, 2024 | 234.36 | 234.98 | 231.72 | 232.26 | 1,847,415 | -3.82(-1.62%) |
May 15, 2024 | 235.08 | 237.32 | 234.83 | 236.08 | 2,103,796 | +4.50(+1.94%) |
May 14, 2024 | 232.86 | 235.15 | 229.86 | 231.58 | 2,763,184 | -1.40(-0.60%) |
May 13, 2024 | 236.30 | 236.88 | 231.69 | 232.98 | 1,983,673 | -2.05(-0.87%) |
May 10, 2024 | 235.77 | 237.34 | 234.43 | 235.03 | 1,336,869 | -1.10(-0.47%) |
May 09, 2024 | 232.08 | 236.96 | 232.08 | 236.13 | 1,652,660 | +4.06(+1.75%) |
May 08, 2024 | 229.58 | 233.00 | 229.00 | 232.07 | 1,689,500 | +0.61(+0.26%) |
May 07, 2024 | 232.46 | 234.83 | 231.22 | 231.46 | 1,912,452 | -0.24(-0.10%) |
May 06, 2024 | 234.83 | 234.95 | 231.19 | 231.70 | 1,713,995 | -0.43(-0.19%) |
May 03, 2024 | 233.60 | 238.15 | 231.98 | 232.13 | 1,834,730 | +2.55(+1.11%) |
May 02, 2024 | 230.13 | 230.23 | 226.38 | 229.58 | 1,672,867 | +2.06(+0.91%) |