Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 250.17 | 251.14 | 244.47 | 245.28 | 392,632 | -6.42(-2.55%) |
Jul 03, 2024 | 252.52 | 255.49 | 250.25 | 251.70 | 141,361 | +0.39(+0.16%) |
Jul 02, 2024 | 252.01 | 252.72 | 249.90 | 251.31 | 202,705 | -0.87(-0.34%) |
Jul 01, 2024 | 252.14 | 255.05 | 248.53 | 252.18 | 273,051 | -0.27(-0.11%) |
Jun 28, 2024 | 252.25 | 256.18 | 250.93 | 252.45 | 256,049 | +1.19(+0.47%) |
Jun 27, 2024 | 249.39 | 251.91 | 245.64 | 251.26 | 242,141 | +2.30(+0.92%) |
Jun 26, 2024 | 246.33 | 250.40 | 246.33 | 248.96 | 191,130 | +2.20(+0.89%) |
Jun 25, 2024 | 250.05 | 250.05 | 244.70 | 246.76 | 232,830 | -4.49(-1.79%) |
Jun 24, 2024 | 248.95 | 253.10 | 247.41 | 251.25 | 250,228 | +2.55(+1.03%) |
Jun 21, 2024 | 249.87 | 251.73 | 246.30 | 248.70 | 418,878 | +0.36(+0.14%) |
Jun 20, 2024 | 251.05 | 251.52 | 245.34 | 248.34 | 271,112 | -4.02(-1.59%) |
Jun 18, 2024 | 255.92 | 256.82 | 251.83 | 252.36 | 236,199 | -4.78(-1.86%) |
Jun 17, 2024 | 251.11 | 257.57 | 249.00 | 257.14 | 211,090 | +5.39(+2.14%) |
Jun 14, 2024 | 253.26 | 254.40 | 249.34 | 251.75 | 283,452 | -5.06(-1.97%) |
Jun 13, 2024 | 262.64 | 262.64 | 255.51 | 256.81 | 223,421 | -6.77(-2.57%) |
Jun 12, 2024 | 262.85 | 269.24 | 261.34 | 263.58 | 361,368 | +8.42(+3.30%) |
Jun 11, 2024 | 258.62 | 259.94 | 253.15 | 255.16 | 289,237 | -4.70(-1.81%) |
Jun 10, 2024 | 257.96 | 260.70 | 255.00 | 259.86 | 290,373 | +1.76(+0.68%) |
Jun 07, 2024 | 257.51 | 263.43 | 255.25 | 258.10 | 286,773 | -1.86(-0.72%) |
Jun 06, 2024 | 261.45 | 266.37 | 257.50 | 259.96 | 354,407 | -4.65(-1.76%) |
Jun 05, 2024 | 265.33 | 268.24 | 260.99 | 264.61 | 308,371 | -0.91(-0.34%) |
Jun 04, 2024 | 271.57 | 277.19 | 262.34 | 265.52 | 400,922 | -4.01(-1.49%) |
Jun 03, 2024 | 256.57 | 270.80 | 251.09 | 269.53 | 561,014 | +16.39(+6.47%) |
May 31, 2024 | 253.42 | 254.49 | 251.06 | 253.14 | 176,481 | +1.35(+0.54%) |
May 30, 2024 | 247.54 | 252.19 | 246.64 | 251.79 | 248,189 | +5.46(+2.22%) |
May 29, 2024 | 252.80 | 256.00 | 244.65 | 246.33 | 292,994 | -10.75(-4.18%) |
May 28, 2024 | 256.57 | 259.32 | 254.77 | 257.08 | 221,476 | +0.74(+0.29%) |
May 24, 2024 | 255.76 | 257.00 | 254.59 | 256.34 | 202,078 | +2.17(+0.85%) |
May 23, 2024 | 261.98 | 261.98 | 254.12 | 254.17 | 229,271 | -5.21(-2.01%) |
May 22, 2024 | 263.87 | 264.10 | 258.53 | 259.38 | 211,943 | -5.47(-2.07%) |
May 21, 2024 | 265.60 | 265.60 | 263.32 | 264.85 | 141,689 | -1.94(-0.73%) |
May 20, 2024 | 268.65 | 269.53 | 264.03 | 266.79 | 204,721 | -1.67(-0.62%) |
May 17, 2024 | 266.56 | 269.78 | 265.90 | 268.46 | 185,566 | -0.49(-0.18%) |
May 16, 2024 | 270.45 | 271.83 | 267.50 | 268.95 | 214,069 | -1.53(-0.57%) |
May 15, 2024 | 277.68 | 277.68 | 267.44 | 270.48 | 355,817 | -4.47(-1.63%) |
May 14, 2024 | 282.16 | 286.96 | 273.47 | 274.95 | 297,940 | +0.18(+0.07%) |
May 13, 2024 | 266.34 | 278.61 | 266.34 | 274.77 | 244,127 | +10.51(+3.98%) |
May 10, 2024 | 265.46 | 267.57 | 262.11 | 264.26 | 168,526 | +0.20(+0.08%) |
May 09, 2024 | 260.09 | 264.59 | 258.88 | 264.06 | 164,169 | +4.59(+1.77%) |
May 08, 2024 | 260.51 | 263.19 | 257.84 | 259.47 | 189,369 | -3.49(-1.33%) |
May 07, 2024 | 261.30 | 266.89 | 259.96 | 262.96 | 272,382 | +1.19(+0.45%) |
May 06, 2024 | 255.42 | 262.02 | 254.48 | 261.77 | 218,064 | +8.81(+3.48%) |
May 03, 2024 | 255.32 | 258.67 | 252.07 | 252.96 | 192,637 | +2.28(+0.91%) |
May 02, 2024 | 256.33 | 256.33 | 249.49 | 250.69 | 307,785 | -2.95(-1.16%) |