Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2024 | 273.64 | 277.32 | 273.08 | 273.22 | 439,698 | +0.70(+0.26%) |
Jul 08, 2024 | 276.01 | 278.61 | 271.92 | 272.52 | 594,944 | -3.49(-1.26%) |
Jul 05, 2024 | 279.52 | 279.52 | 275.23 | 276.01 | 408,148 | -3.36(-1.20%) |
Jul 03, 2024 | 282.82 | 284.59 | 278.14 | 279.37 | 277,660 | -2.63(-0.93%) |
Jul 02, 2024 | 282.24 | 283.65 | 280.46 | 282.00 | 308,904 | -0.10(-0.04%) |
Jul 01, 2024 | 282.83 | 284.59 | 279.13 | 282.10 | 658,382 | +2.80(+1.00%) |
Jun 28, 2024 | 276.32 | 279.70 | 276.10 | 279.30 | 975,035 | +2.89(+1.05%) |
Jun 27, 2024 | 273.83 | 277.13 | 273.83 | 276.41 | 384,404 | +1.51(+0.55%) |
Jun 26, 2024 | 275.77 | 277.94 | 273.15 | 274.90 | 436,805 | -1.10(-0.40%) |
Jun 25, 2024 | 278.48 | 280.39 | 274.71 | 276.00 | 568,040 | -1.68(-0.61%) |
Jun 24, 2024 | 279.64 | 280.57 | 276.88 | 277.68 | 894,358 | -1.96(-0.70%) |
Jun 21, 2024 | 288.74 | 288.74 | 278.83 | 279.64 | 767,461 | -9.18(-3.18%) |
Jun 20, 2024 | 283.45 | 289.88 | 282.91 | 288.82 | 519,477 | +6.05(+2.14%) |
Jun 18, 2024 | 281.16 | 283.92 | 279.06 | 282.77 | 313,595 | +1.61(+0.57%) |
Jun 17, 2024 | 277.17 | 281.62 | 275.74 | 281.16 | 251,905 | +3.99(+1.44%) |
Jun 14, 2024 | 277.46 | 279.28 | 275.24 | 277.17 | 311,391 | -1.99(-0.71%) |
Jun 13, 2024 | 277.07 | 279.47 | 276.17 | 279.16 | 331,317 | +0.17(+0.06%) |
Jun 12, 2024 | 281.15 | 281.15 | 276.05 | 278.99 | 630,844 | -0.15(-0.05%) |
Jun 11, 2024 | 280.00 | 281.41 | 276.16 | 279.14 | 408,784 | -1.72(-0.61%) |
Jun 10, 2024 | 280.74 | 282.97 | 279.99 | 280.86 | 339,842 | +0.80(+0.29%) |
Jun 07, 2024 | 282.35 | 283.88 | 278.78 | 280.06 | 407,708 | -0.12(-0.04%) |
Jun 06, 2024 | 284.69 | 286.52 | 279.93 | 280.18 | 286,891 | -4.65(-1.63%) |
Jun 05, 2024 | 283.16 | 285.99 | 279.87 | 284.83 | 571,847 | +1.84(+0.65%) |
Jun 04, 2024 | 284.46 | 287.23 | 281.18 | 282.99 | 670,365 | -2.95(-1.03%) |
Jun 03, 2024 | 285.39 | 286.18 | 282.75 | 285.94 | 701,878 | -0.27(-0.09%) |
May 31, 2024 | 280.00 | 287.80 | 279.79 | 286.21 | 896,814 | +6.83(+2.44%) |
May 30, 2024 | 279.68 | 282.28 | 278.31 | 279.38 | 518,893 | -0.52(-0.19%) |
May 29, 2024 | 281.70 | 282.52 | 278.91 | 279.90 | 417,677 | -2.95(-1.04%) |
May 28, 2024 | 285.11 | 286.06 | 281.30 | 282.85 | 518,452 | -1.55(-0.55%) |
May 24, 2024 | 276.88 | 284.61 | 275.44 | 284.40 | 656,920 | +9.91(+3.61%) |
May 23, 2024 | 273.38 | 277.31 | 272.14 | 274.49 | 557,622 | +1.82(+0.67%) |
May 22, 2024 | 269.07 | 273.30 | 268.02 | 272.67 | 538,588 | +3.02(+1.12%) |
May 21, 2024 | 269.93 | 269.93 | 266.39 | 269.65 | 292,656 | +0.23(+0.09%) |
May 20, 2024 | 267.40 | 271.64 | 266.11 | 269.42 | 282,794 | +1.95(+0.73%) |
May 17, 2024 | 268.38 | 269.60 | 267.12 | 267.47 | 307,199 | +0.23(+0.09%) |
May 16, 2024 | 267.80 | 270.40 | 265.69 | 267.24 | 450,449 | -0.23(-0.09%) |
May 15, 2024 | 266.89 | 268.88 | 264.34 | 267.47 | 424,647 | -0.64(-0.24%) |
May 14, 2024 | 265.35 | 269.19 | 262.80 | 268.11 | 652,815 | +0.98(+0.37%) |
May 13, 2024 | 267.06 | 270.64 | 266.30 | 267.13 | 317,669 | -1.21(-0.45%) |
May 10, 2024 | 263.96 | 268.41 | 262.65 | 268.34 | 601,005 | +3.82(+1.44%) |
May 09, 2024 | 265.83 | 267.26 | 263.52 | 264.52 | 393,792 | -2.21(-0.83%) |
May 08, 2024 | 268.98 | 269.04 | 264.78 | 266.73 | 422,412 | -1.94(-0.72%) |
May 07, 2024 | 272.82 | 274.64 | 268.37 | 268.67 | 582,409 | -3.68(-1.35%) |
May 06, 2024 | 270.94 | 273.66 | 270.28 | 272.35 | 465,597 | +1.86(+0.69%) |
May 03, 2024 | 267.98 | 270.85 | 264.72 | 270.49 | 481,408 | +1.32(+0.49%) |
May 02, 2024 | 266.45 | 271.51 | 266.45 | 269.17 | 562,703 | +3.98(+1.50%) |