Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 196.10 | 197.91 | 195.84 | 196.06 | 2,237,935 | -1.02(-0.52%) |
Jul 02, 2024 | 196.56 | 198.32 | 195.99 | 197.08 | 4,672,408 | +1.58(+0.81%) |
Jul 01, 2024 | 197.62 | 197.83 | 195.09 | 195.50 | 2,092,567 | -1.10(-0.56%) |
Jun 28, 2024 | 195.41 | 197.11 | 195.01 | 196.60 | 6,618,081 | +1.07(+0.55%) |
Jun 27, 2024 | 195.74 | 196.29 | 194.64 | 195.53 | 2,817,065 | +0.33(+0.17%) |
Jun 26, 2024 | 193.00 | 195.83 | 192.10 | 195.20 | 2,702,528 | +1.10(+0.57%) |
Jun 25, 2024 | 195.08 | 196.09 | 193.66 | 194.10 | 2,018,824 | -0.98(-0.50%) |
Jun 24, 2024 | 195.62 | 197.43 | 194.91 | 195.08 | 1,662,713 | +0.60(+0.31%) |
Jun 21, 2024 | 196.28 | 196.75 | 193.96 | 194.48 | 5,772,527 | -4.01(-2.02%) |
Jun 20, 2024 | 196.87 | 198.89 | 195.00 | 198.49 | 2,173,879 | +1.96(+1.00%) |
Jun 18, 2024 | 197.79 | 197.79 | 190.70 | 196.53 | 2,225,162 | -0.06(-0.03%) |
Jun 17, 2024 | 196.39 | 197.68 | 195.33 | 196.59 | 1,785,828 | -0.54(-0.27%) |
Jun 14, 2024 | 194.63 | 197.23 | 194.32 | 197.13 | 1,671,740 | +1.49(+0.76%) |
Jun 13, 2024 | 194.85 | 196.88 | 194.60 | 195.64 | 1,797,268 | -0.09(-0.05%) |
Jun 12, 2024 | 201.50 | 201.50 | 195.38 | 195.73 | 2,018,482 | -2.97(-1.49%) |
Jun 11, 2024 | 198.45 | 200.14 | 197.47 | 198.70 | 1,670,284 | +0.20(+0.10%) |
Jun 10, 2024 | 198.92 | 199.87 | 197.19 | 198.50 | 2,015,056 | -0.86(-0.43%) |
Jun 07, 2024 | 201.36 | 201.79 | 199.29 | 199.36 | 1,886,163 | -0.98(-0.49%) |
Jun 06, 2024 | 199.83 | 201.68 | 199.49 | 200.34 | 1,430,360 | +0.99(+0.50%) |
Jun 05, 2024 | 202.62 | 203.62 | 199.11 | 199.35 | 2,424,728 | -3.27(-1.61%) |
Jun 04, 2024 | 200.68 | 203.49 | 200.31 | 202.62 | 2,132,158 | +2.02(+1.01%) |
Jun 03, 2024 | 202.04 | 203.05 | 199.09 | 200.60 | 2,047,592 | -1.22(-0.61%) |
May 31, 2024 | 203.99 | 203.99 | 201.32 | 201.82 | 5,105,262 | -1.91(-0.94%) |
May 30, 2024 | 205.25 | 206.12 | 203.67 | 203.73 | 1,435,485 | -0.98(-0.48%) |
May 29, 2024 | 206.80 | 207.38 | 204.52 | 204.72 | 2,131,187 | -2.59(-1.25%) |
May 28, 2024 | 211.74 | 212.53 | 206.19 | 207.31 | 2,893,776 | -6.38(-2.99%) |
May 24, 2024 | 211.75 | 213.72 | 211.54 | 213.69 | 1,141,781 | +2.83(+1.34%) |
May 23, 2024 | 210.15 | 211.54 | 208.96 | 210.86 | 1,687,590 | +0.59(+0.28%) |
May 22, 2024 | 207.68 | 210.67 | 207.12 | 210.27 | 1,340,659 | +1.12(+0.54%) |
May 21, 2024 | 210.79 | 211.14 | 208.93 | 209.15 | 1,462,726 | -0.91(-0.44%) |
May 20, 2024 | 211.92 | 212.35 | 209.97 | 210.06 | 1,248,142 | -1.86(-0.88%) |
May 17, 2024 | 213.10 | 213.59 | 211.09 | 211.92 | 1,474,786 | +0.41(+0.19%) |
May 16, 2024 | 207.07 | 212.11 | 206.85 | 211.52 | 1,253,313 | +4.44(+2.15%) |
May 15, 2024 | 208.81 | 210.20 | 206.74 | 207.07 | 1,780,924 | -2.53(-1.21%) |
May 14, 2024 | 207.94 | 209.78 | 205.82 | 209.60 | 1,711,800 | +0.88(+0.42%) |
May 13, 2024 | 207.40 | 210.30 | 207.35 | 208.72 | 1,564,503 | +1.45(+0.70%) |
May 10, 2024 | 212.31 | 212.49 | 206.66 | 207.27 | 1,849,402 | -5.12(-2.41%) |
May 09, 2024 | 210.63 | 212.50 | 209.80 | 212.39 | 1,994,884 | +1.76(+0.84%) |
May 08, 2024 | 206.91 | 210.66 | 205.56 | 210.63 | 1,718,045 | +3.48(+1.68%) |
May 07, 2024 | 206.98 | 207.71 | 202.84 | 207.15 | 2,156,550 | +0.34(+0.16%) |
May 06, 2024 | 207.37 | 207.77 | 204.81 | 206.81 | 1,732,482 | +0.35(+0.17%) |
May 03, 2024 | 204.69 | 206.73 | 201.62 | 206.47 | 2,077,218 | +0.17(+0.08%) |
May 02, 2024 | 208.18 | 208.54 | 205.67 | 206.30 | 1,933,682 | -0.55(-0.26%) |