Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 2,638,390 | -1.12(-0.48%) |
Jul 05, 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 2,488,330 | +0.62(+0.26%) |
Jul 03, 2024 | 235.80 | 236.87 | 234.49 | 235.01 | 1,369,920 | -0.26(-0.11%) |
Jul 02, 2024 | 232.86 | 235.49 | 232.28 | 235.27 | 1,877,183 | +2.15(+0.92%) |
Jul 01, 2024 | 231.64 | 234.10 | 230.86 | 233.12 | 2,801,116 | +2.25(+0.98%) |
Jun 28, 2024 | 228.57 | 232.91 | 228.06 | 230.86 | 3,912,858 | +3.14(+1.38%) |
Jun 27, 2024 | 229.11 | 229.65 | 226.69 | 227.72 | 2,271,843 | -2.27(-0.99%) |
Jun 26, 2024 | 229.36 | 231.80 | 228.46 | 230.00 | 3,161,162 | +0.09(+0.04%) |
Jun 25, 2024 | 230.17 | 230.61 | 227.86 | 229.91 | 3,490,255 | -0.88(-0.38%) |
Jun 24, 2024 | 230.99 | 233.21 | 229.52 | 230.78 | 2,259,410 | +1.09(+0.47%) |
Jun 21, 2024 | 230.42 | 230.42 | 226.82 | 229.70 | 5,093,065 | +0.17(+0.07%) |
Jun 20, 2024 | 227.88 | 230.99 | 225.77 | 229.53 | 2,976,978 | +0.90(+0.39%) |
Jun 18, 2024 | 226.90 | 228.63 | 226.10 | 228.63 | 2,182,950 | +1.04(+0.46%) |
Jun 17, 2024 | 223.53 | 227.79 | 223.35 | 227.59 | 2,433,424 | +3.44(+1.53%) |
Jun 14, 2024 | 220.72 | 224.97 | 220.68 | 224.15 | 2,380,980 | +2.62(+1.18%) |
Jun 13, 2024 | 222.75 | 223.09 | 220.09 | 221.53 | 3,020,226 | -1.84(-0.83%) |
Jun 12, 2024 | 226.75 | 227.72 | 222.17 | 223.38 | 3,100,218 | -0.49(-0.22%) |
Jun 11, 2024 | 230.95 | 230.95 | 223.54 | 223.86 | 3,180,754 | -7.89(-3.40%) |
Jun 10, 2024 | 231.26 | 233.23 | 229.91 | 231.75 | 2,945,203 | -0.23(-0.10%) |
Jun 07, 2024 | 231.72 | 233.43 | 231.02 | 231.98 | 2,219,069 | -0.68(-0.29%) |
Jun 06, 2024 | 234.09 | 235.70 | 232.01 | 232.66 | 2,717,701 | -1.34(-0.57%) |
Jun 05, 2024 | 235.55 | 236.99 | 233.01 | 233.99 | 2,933,616 | -2.55(-1.08%) |
Jun 04, 2024 | 235.69 | 239.29 | 235.03 | 236.54 | 2,519,558 | +0.37(+0.16%) |
Jun 03, 2024 | 239.47 | 240.64 | 232.84 | 236.18 | 2,685,168 | -3.11(-1.30%) |
May 31, 2024 | 237.29 | 239.48 | 235.21 | 239.29 | 5,120,502 | +2.77(+1.17%) |
May 30, 2024 | 235.67 | 236.62 | 234.28 | 236.52 | 2,393,505 | +1.28(+0.54%) |
May 29, 2024 | 234.75 | 236.95 | 233.97 | 235.24 | 2,718,494 | -1.31(-0.55%) |
May 28, 2024 | 237.04 | 237.76 | 235.18 | 236.54 | 2,321,859 | -0.93(-0.39%) |
May 24, 2024 | 236.16 | 239.36 | 235.99 | 237.47 | 1,629,367 | +2.71(+1.16%) |
May 23, 2024 | 240.12 | 240.12 | 234.42 | 234.76 | 3,282,099 | -4.62(-1.93%) |
May 22, 2024 | 242.19 | 242.74 | 238.81 | 239.38 | 2,299,512 | -2.98(-1.23%) |
May 21, 2024 | 241.62 | 242.85 | 240.62 | 242.36 | 1,831,258 | +0.78(+0.32%) |
May 20, 2024 | 242.39 | 243.69 | 241.38 | 241.58 | 1,989,164 | -0.52(-0.21%) |
May 17, 2024 | 242.08 | 242.47 | 241.18 | 242.10 | 1,854,425 | +1.50(+0.62%) |
May 16, 2024 | 241.00 | 242.62 | 240.13 | 240.60 | 2,613,771 | -0.38(-0.16%) |
May 15, 2024 | 240.91 | 242.15 | 239.54 | 240.98 | 2,019,125 | +0.17(+0.07%) |
May 14, 2024 | 237.44 | 241.37 | 237.39 | 240.81 | 2,394,356 | +2.87(+1.21%) |
May 13, 2024 | 242.23 | 242.82 | 237.39 | 237.94 | 2,777,117 | -3.64(-1.51%) |
May 10, 2024 | 239.79 | 242.82 | 239.60 | 241.58 | 2,598,614 | +3.15(+1.32%) |
May 09, 2024 | 235.26 | 238.67 | 234.86 | 238.43 | 3,175,777 | +2.89(+1.23%) |
May 08, 2024 | 233.70 | 236.15 | 232.83 | 235.54 | 2,508,801 | +1.58(+0.67%) |
May 07, 2024 | 234.80 | 235.30 | 232.72 | 233.96 | 2,090,568 | +0.33(+0.14%) |
May 06, 2024 | 231.61 | 233.87 | 230.63 | 233.63 | 2,266,098 | +3.55(+1.54%) |
May 03, 2024 | 232.57 | 232.66 | 228.45 | 230.09 | 3,212,847 | -1.72(-0.74%) |
May 02, 2024 | 232.89 | 233.25 | 230.22 | 231.81 | 2,742,270 | +1.04(+0.45%) |