Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 324.53 | 325.01 | 316.55 | 319.12 | 1,611,976 | -6.31(-1.94%) |
Jul 03, 2024 | 327.42 | 327.89 | 321.69 | 325.43 | 900,742 | -0.48(-0.15%) |
Jul 02, 2024 | 326.96 | 327.33 | 324.22 | 325.91 | 1,056,374 | -0.36(-0.11%) |
Jul 01, 2024 | 330.58 | 335.00 | 325.83 | 326.27 | 1,386,266 | -4.30(-1.30%) |
Jun 28, 2024 | 339.50 | 340.00 | 328.26 | 330.57 | 2,645,258 | -3.58(-1.07%) |
Jun 27, 2024 | 336.95 | 336.95 | 331.40 | 334.15 | 1,300,762 | -3.43(-1.02%) |
Jun 26, 2024 | 338.59 | 338.59 | 332.91 | 337.58 | 1,491,506 | -1.22(-0.36%) |
Jun 25, 2024 | 343.98 | 344.37 | 337.31 | 338.80 | 1,268,080 | -4.34(-1.26%) |
Jun 24, 2024 | 342.16 | 345.95 | 340.11 | 343.14 | 1,276,133 | +3.16(+0.93%) |
Jun 21, 2024 | 334.83 | 340.00 | 334.61 | 339.98 | 4,082,886 | +2.10(+0.62%) |
Jun 20, 2024 | 334.80 | 338.15 | 331.35 | 337.88 | 1,692,630 | +3.08(+0.92%) |
Jun 18, 2024 | 335.56 | 337.55 | 333.44 | 334.80 | 1,206,235 | +0.90(+0.27%) |
Jun 17, 2024 | 331.38 | 334.11 | 329.28 | 333.90 | 1,157,008 | +0.61(+0.18%) |
Jun 14, 2024 | 332.49 | 334.81 | 328.61 | 333.29 | 910,121 | -0.86(-0.26%) |
Jun 13, 2024 | 334.38 | 337.63 | 329.50 | 334.15 | 1,177,548 | -1.90(-0.57%) |
Jun 12, 2024 | 338.08 | 339.00 | 333.94 | 336.05 | 1,249,626 | -1.89(-0.56%) |
Jun 11, 2024 | 337.81 | 339.67 | 335.77 | 337.94 | 896,521 | -0.71(-0.21%) |
Jun 10, 2024 | 337.51 | 339.56 | 336.20 | 338.65 | 1,002,683 | +0.55(+0.16%) |
Jun 07, 2024 | 338.44 | 341.40 | 336.92 | 338.10 | 1,208,099 | +0.19(+0.06%) |
Jun 06, 2024 | 334.14 | 339.49 | 333.43 | 337.91 | 1,632,274 | +3.73(+1.12%) |
Jun 05, 2024 | 337.62 | 338.58 | 329.52 | 334.18 | 1,552,025 | -2.88(-0.85%) |
Jun 04, 2024 | 338.25 | 338.25 | 331.27 | 337.06 | 1,654,854 | -3.03(-0.89%) |
Jun 03, 2024 | 339.21 | 343.32 | 337.83 | 340.09 | 1,506,726 | -3.12(-0.91%) |
May 31, 2024 | 331.62 | 343.26 | 330.17 | 343.21 | 3,934,605 | +13.56(+4.11%) |
May 30, 2024 | 330.18 | 333.33 | 329.27 | 329.64 | 3,701,735 | -1.91(-0.58%) |
May 29, 2024 | 329.96 | 332.95 | 327.96 | 331.56 | 2,942,908 | -0.29(-0.09%) |
May 28, 2024 | 331.50 | 334.27 | 330.26 | 331.84 | 1,451,795 | +0.60(+0.18%) |
May 24, 2024 | 337.53 | 337.53 | 329.69 | 331.25 | 1,316,994 | -5.20(-1.55%) |
May 23, 2024 | 334.34 | 338.04 | 334.11 | 336.44 | 1,517,074 | +1.35(+0.40%) |
May 22, 2024 | 334.06 | 336.00 | 332.80 | 335.09 | 972,774 | +0.09(+0.03%) |
May 21, 2024 | 333.62 | 337.42 | 332.59 | 335.00 | 1,180,879 | +3.00(+0.90%) |
May 20, 2024 | 337.16 | 337.21 | 330.87 | 332.00 | 1,312,107 | -5.32(-1.58%) |
May 17, 2024 | 337.32 | 337.97 | 332.86 | 337.32 | 2,018,570 | -0.55(-0.16%) |
May 16, 2024 | 342.50 | 343.39 | 336.77 | 337.87 | 2,284,553 | -4.00(-1.17%) |
May 15, 2024 | 343.59 | 344.20 | 340.68 | 341.87 | 2,253,744 | -3.13(-0.91%) |
May 14, 2024 | 347.04 | 349.71 | 344.23 | 345.00 | 1,860,608 | -2.71(-0.78%) |
May 13, 2024 | 346.27 | 348.54 | 345.42 | 347.71 | 1,366,664 | +0.75(+0.22%) |
May 10, 2024 | 350.16 | 350.58 | 345.93 | 346.96 | 1,682,206 | -2.57(-0.73%) |
May 09, 2024 | 346.18 | 349.86 | 345.05 | 349.53 | 1,394,481 | +3.61(+1.04%) |
May 08, 2024 | 347.16 | 347.36 | 344.02 | 345.93 | 1,360,833 | +0.65(+0.19%) |
May 07, 2024 | 342.09 | 345.64 | 341.79 | 345.28 | 1,574,347 | +4.27(+1.25%) |
May 06, 2024 | 341.06 | 342.97 | 338.05 | 341.01 | 1,344,770 | +0.91(+0.27%) |
May 03, 2024 | 340.89 | 342.24 | 333.34 | 340.10 | 2,423,484 | -2.99(-0.87%) |
May 02, 2024 | 358.52 | 360.23 | 341.28 | 343.09 | 3,121,615 | -12.63(-3.55%) |