Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 298.23 | 304.38 | 296.30 | 299.44 | 57,901 | +3.59(+1.21%) |
Jul 02, 2024 | 300.55 | 304.49 | 291.41 | 295.85 | 71,772 | -5.35(-1.78%) |
Jul 01, 2024 | 300.11 | 304.55 | 298.00 | 301.20 | 96,181 | +1.68(+0.56%) |
Jun 28, 2024 | 299.14 | 301.29 | 294.81 | 299.52 | 72,525 | +2.95(+0.99%) |
Jun 27, 2024 | 296.89 | 298.09 | 290.67 | 296.57 | 171,646 | -1.75(-0.59%) |
Jun 26, 2024 | 307.99 | 307.99 | 297.79 | 298.32 | 25,293 | -8.38(-2.73%) |
Jun 25, 2024 | 311.35 | 311.35 | 301.94 | 306.70 | 41,928 | -7.36(-2.34%) |
Jun 24, 2024 | 310.50 | 316.17 | 310.50 | 314.06 | 30,755 | +4.27(+1.38%) |
Jun 21, 2024 | 308.64 | 312.30 | 302.80 | 309.80 | 55,290 | +2.83(+0.92%) |
Jun 20, 2024 | 304.87 | 308.23 | 302.15 | 306.97 | 41,833 | -0.10(-0.03%) |
Jun 18, 2024 | 305.22 | 309.42 | 304.29 | 307.06 | 26,022 | +7.21(+2.40%) |
Jun 17, 2024 | 300.19 | 300.96 | 297.46 | 299.86 | 22,371 | -0.67(-0.22%) |
Jun 14, 2024 | 296.72 | 301.64 | 294.74 | 300.53 | 54,796 | +0.79(+0.26%) |
Jun 13, 2024 | 299.11 | 302.74 | 294.39 | 299.74 | 50,123 | +2.41(+0.81%) |
Jun 12, 2024 | 302.31 | 305.13 | 293.51 | 297.33 | 47,818 | -4.04(-1.34%) |
Jun 11, 2024 | 303.91 | 309.56 | 300.05 | 301.37 | 24,560 | -4.56(-1.49%) |
Jun 10, 2024 | 301.97 | 306.01 | 301.33 | 305.93 | 23,623 | +3.56(+1.18%) |
Jun 07, 2024 | 317.07 | 318.25 | 301.56 | 302.38 | 74,173 | -17.00(-5.32%) |
Jun 06, 2024 | 318.25 | 329.96 | 316.89 | 319.38 | 40,042 | -1.54(-0.48%) |
Jun 05, 2024 | 308.11 | 322.39 | 305.47 | 320.92 | 67,828 | +16.61(+5.46%) |
Jun 04, 2024 | 296.24 | 310.28 | 296.24 | 304.31 | 77,935 | +7.75(+2.62%) |
Jun 03, 2024 | 314.42 | 319.97 | 292.86 | 296.56 | 64,714 | -33.30(-10.10%) |
May 31, 2024 | 327.73 | 332.74 | 327.06 | 329.86 | 33,120 | -0.12(-0.04%) |
May 30, 2024 | 326.16 | 332.38 | 322.46 | 329.98 | 28,040 | +4.68(+1.44%) |
May 29, 2024 | 314.56 | 326.20 | 314.56 | 325.30 | 34,083 | +6.83(+2.14%) |
May 28, 2024 | 328.74 | 330.99 | 315.33 | 318.47 | 64,659 | -12.82(-3.87%) |
May 24, 2024 | 331.42 | 338.63 | 331.28 | 331.28 | 24,650 | -3.25(-0.97%) |
May 23, 2024 | 339.77 | 339.85 | 332.13 | 334.53 | 25,859 | -2.60(-0.77%) |
May 22, 2024 | 333.88 | 339.48 | 331.13 | 337.14 | 23,818 | +3.40(+1.02%) |
May 21, 2024 | 340.05 | 340.05 | 333.43 | 333.73 | 34,684 | -8.62(-2.52%) |
May 20, 2024 | 344.16 | 344.18 | 341.30 | 342.36 | 10,334 | +1.50(+0.44%) |
May 17, 2024 | 340.96 | 344.31 | 340.85 | 340.86 | 16,049 | -0.97(-0.28%) |
May 16, 2024 | 336.20 | 342.98 | 335.58 | 341.84 | 24,514 | +6.51(+1.94%) |
May 15, 2024 | 339.04 | 344.07 | 335.32 | 335.32 | 30,244 | -3.71(-1.10%) |
May 14, 2024 | 340.45 | 342.03 | 336.87 | 339.04 | 18,197 | +0.36(+0.11%) |
May 13, 2024 | 339.49 | 340.25 | 335.20 | 338.68 | 78,377 | +2.40(+0.71%) |
May 10, 2024 | 335.72 | 343.44 | 333.16 | 336.28 | 27,137 | +1.38(+0.41%) |
May 09, 2024 | 330.09 | 335.55 | 327.73 | 334.90 | 20,385 | +3.52(+1.06%) |
May 08, 2024 | 322.83 | 332.67 | 322.55 | 331.38 | 33,021 | +6.66(+2.05%) |
May 07, 2024 | 331.88 | 332.69 | 321.01 | 324.72 | 36,721 | -7.39(-2.23%) |
May 06, 2024 | 331.63 | 335.38 | 330.53 | 332.11 | 19,731 | +3.49(+1.06%) |
May 03, 2024 | 327.62 | 328.62 | 325.46 | 328.62 | 26,527 | +3.70(+1.14%) |
May 02, 2024 | 336.00 | 337.74 | 323.32 | 324.92 | 47,110 | -7.76(-2.33%) |