Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 170.21 | 171.95 | 167.16 | 168.90 | 373,499 | -1.41(-0.83%) |
Jul 03, 2024 | 170.87 | 173.18 | 169.34 | 170.31 | 234,630 | -0.89(-0.52%) |
Jul 02, 2024 | 174.54 | 174.54 | 168.30 | 171.20 | 723,731 | -4.47(-2.54%) |
Jul 01, 2024 | 183.72 | 184.71 | 174.73 | 175.67 | 461,415 | -6.49(-3.56%) |
Jun 28, 2024 | 179.36 | 186.22 | 179.01 | 182.16 | 821,056 | +4.25(+2.39%) |
Jun 27, 2024 | 177.00 | 178.59 | 162.50 | 177.91 | 1,645,677 | -14.90(-7.73%) |
Jun 26, 2024 | 195.53 | 201.95 | 192.77 | 192.81 | 786,609 | +0.10(+0.05%) |
Jun 25, 2024 | 190.60 | 194.37 | 188.33 | 192.71 | 455,366 | +2.22(+1.17%) |
Jun 24, 2024 | 189.27 | 193.17 | 187.00 | 190.49 | 434,673 | +1.01(+0.53%) |
Jun 21, 2024 | 203.46 | 203.81 | 185.50 | 189.48 | 1,356,233 | -14.11(-6.93%) |
Jun 20, 2024 | 222.21 | 224.00 | 203.05 | 203.59 | 621,359 | -15.72(-7.17%) |
Jun 18, 2024 | 215.82 | 219.34 | 214.00 | 219.31 | 365,539 | +4.20(+1.95%) |
Jun 17, 2024 | 211.39 | 216.88 | 202.61 | 215.11 | 684,286 | -0.13(-0.06%) |
Jun 14, 2024 | 213.10 | 215.45 | 211.60 | 215.24 | 204,397 | -0.27(-0.13%) |
Jun 13, 2024 | 218.64 | 220.22 | 213.67 | 215.51 | 327,338 | -2.06(-0.95%) |
Jun 12, 2024 | 214.38 | 219.74 | 213.30 | 217.57 | 424,223 | +6.22(+2.94%) |
Jun 11, 2024 | 205.15 | 213.46 | 203.00 | 211.35 | 499,361 | +6.46(+3.15%) |
Jun 10, 2024 | 202.91 | 204.99 | 198.05 | 204.89 | 243,521 | +2.60(+1.29%) |
Jun 07, 2024 | 202.69 | 205.79 | 201.16 | 202.29 | 163,560 | -1.56(-0.77%) |
Jun 06, 2024 | 205.28 | 206.78 | 202.33 | 203.85 | 156,178 | -0.56(-0.27%) |
Jun 05, 2024 | 203.55 | 205.00 | 202.12 | 204.41 | 243,568 | +1.70(+0.84%) |
Jun 04, 2024 | 202.79 | 203.98 | 200.92 | 202.71 | 182,103 | -0.56(-0.28%) |
Jun 03, 2024 | 204.00 | 204.97 | 200.91 | 203.27 | 210,822 | +1.12(+0.55%) |
May 31, 2024 | 202.10 | 205.28 | 198.10 | 202.15 | 272,637 | +1.71(+0.85%) |
May 30, 2024 | 199.15 | 202.48 | 197.88 | 200.44 | 245,592 | +2.69(+1.36%) |
May 29, 2024 | 197.22 | 199.70 | 195.59 | 197.75 | 249,912 | -1.05(-0.53%) |
May 28, 2024 | 199.77 | 200.39 | 197.10 | 198.80 | 203,662 | -0.97(-0.49%) |
May 24, 2024 | 197.91 | 200.00 | 197.36 | 199.77 | 198,709 | +2.56(+1.30%) |
May 23, 2024 | 197.77 | 200.08 | 195.67 | 197.21 | 210,535 | +1.03(+0.53%) |
May 22, 2024 | 196.44 | 197.71 | 195.32 | 196.18 | 185,748 | -0.60(-0.30%) |
May 21, 2024 | 197.13 | 198.97 | 195.04 | 196.78 | 277,055 | -0.37(-0.19%) |
May 20, 2024 | 194.32 | 197.92 | 193.06 | 197.15 | 266,756 | +3.32(+1.71%) |
May 17, 2024 | 193.81 | 195.22 | 191.07 | 193.83 | 192,616 | +1.10(+0.57%) |
May 16, 2024 | 191.62 | 197.55 | 190.56 | 192.73 | 230,680 | -0.31(-0.16%) |
May 15, 2024 | 196.10 | 196.10 | 191.00 | 193.04 | 359,805 | -1.22(-0.63%) |
May 14, 2024 | 188.74 | 195.36 | 186.77 | 194.26 | 349,218 | +6.98(+3.73%) |
May 13, 2024 | 188.02 | 192.50 | 187.12 | 187.28 | 356,858 | +0.81(+0.43%) |
May 10, 2024 | 189.00 | 189.00 | 183.57 | 186.47 | 404,298 | -0.86(-0.46%) |
May 09, 2024 | 182.01 | 190.12 | 180.23 | 187.33 | 578,460 | +5.87(+3.23%) |
May 08, 2024 | 179.36 | 182.69 | 179.00 | 181.46 | 355,279 | +1.87(+1.04%) |
May 07, 2024 | 178.50 | 181.82 | 177.33 | 179.59 | 421,501 | -0.30(-0.17%) |
May 06, 2024 | 169.74 | 181.37 | 169.44 | 179.89 | 583,116 | +11.12(+6.59%) |
May 03, 2024 | 167.14 | 168.80 | 165.60 | 168.77 | 251,346 | +3.05(+1.84%) |
May 02, 2024 | 164.26 | 166.05 | 160.90 | 165.72 | 301,331 | +3.19(+1.96%) |