Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 320.20 | 321.88 | 320.03 | 320.73 | 33,801 | +0.69(+0.22%) |
Jul 05, 2024 | 319.32 | 320.39 | 318.29 | 320.04 | 31,107 | +1.60(+0.50%) |
Jul 03, 2024 | 317.67 | 319.39 | 317.67 | 318.44 | 29,916 | +1.31(+0.41%) |
Jul 02, 2024 | 313.58 | 317.13 | 313.58 | 317.13 | 54,015 | +4.82(+1.54%) |
Jul 01, 2024 | 313.33 | 313.90 | 311.18 | 312.31 | 60,133 | -0.02(-0.01%) |
Jun 28, 2024 | 314.15 | 316.00 | 311.15 | 312.33 | 70,119 | -2.87(-0.91%) |
Jun 27, 2024 | 314.08 | 315.26 | 312.84 | 315.20 | 73,854 | +1.51(+0.48%) |
Jun 26, 2024 | 308.58 | 313.85 | 308.58 | 313.70 | 138,817 | +4.55(+1.47%) |
Jun 25, 2024 | 311.14 | 311.20 | 308.71 | 309.14 | 28,338 | -1.44(-0.46%) |
Jun 24, 2024 | 312.02 | 313.93 | 310.58 | 310.58 | 46,082 | -0.99(-0.32%) |
Jun 21, 2024 | 310.82 | 312.08 | 309.50 | 311.57 | 27,584 | +2.42(+0.78%) |
Jun 20, 2024 | 308.96 | 310.36 | 308.05 | 309.15 | 38,065 | +0.00(+0.00%) |
Jun 18, 2024 | 310.00 | 310.35 | 308.41 | 309.15 | 55,591 | -0.97(-0.31%) |
Jun 17, 2024 | 304.76 | 310.82 | 304.71 | 310.12 | 45,108 | +4.78(+1.57%) |
Jun 14, 2024 | 307.27 | 307.27 | 303.92 | 305.34 | 47,167 | -3.19(-1.04%) |
Jun 13, 2024 | 310.66 | 310.66 | 307.35 | 308.54 | 25,144 | -0.80(-0.26%) |
Jun 12, 2024 | 309.05 | 311.51 | 308.64 | 309.33 | 40,875 | +3.65(+1.19%) |
Jun 11, 2024 | 305.84 | 305.84 | 303.20 | 305.68 | 43,444 | -1.19(-0.39%) |
Jun 10, 2024 | 304.51 | 306.87 | 304.51 | 306.87 | 24,145 | +1.36(+0.44%) |
Jun 07, 2024 | 305.77 | 307.57 | 305.32 | 305.51 | 28,278 | -2.49(-0.81%) |
Jun 06, 2024 | 305.62 | 308.00 | 305.62 | 308.00 | 25,716 | +2.38(+0.78%) |
Jun 05, 2024 | 304.17 | 305.81 | 302.10 | 305.61 | 29,652 | +2.19(+0.72%) |
Jun 04, 2024 | 302.91 | 304.74 | 302.36 | 303.43 | 337,480 | -1.05(-0.34%) |
Jun 03, 2024 | 305.16 | 306.23 | 302.05 | 304.48 | 27,017 | +0.61(+0.20%) |
May 31, 2024 | 302.60 | 304.03 | 299.73 | 303.87 | 24,627 | +1.80(+0.59%) |
May 30, 2024 | 301.18 | 302.83 | 300.88 | 302.07 | 26,810 | +1.76(+0.58%) |
May 29, 2024 | 299.96 | 301.34 | 299.96 | 300.31 | 28,507 | -1.89(-0.62%) |
May 28, 2024 | 302.28 | 302.82 | 300.74 | 302.20 | 34,337 | -0.45(-0.15%) |
May 24, 2024 | 301.61 | 303.58 | 301.61 | 302.65 | 23,053 | +3.03(+1.01%) |
May 23, 2024 | 305.22 | 305.22 | 299.09 | 299.62 | 67,690 | -4.72(-1.55%) |
May 22, 2024 | 307.15 | 307.15 | 303.31 | 304.34 | 24,175 | -3.46(-1.12%) |
May 21, 2024 | 306.33 | 307.83 | 305.22 | 307.80 | 28,882 | +0.95(+0.31%) |
May 20, 2024 | 308.22 | 308.88 | 306.29 | 306.85 | 44,980 | -1.85(-0.60%) |
May 17, 2024 | 307.86 | 308.70 | 307.46 | 308.70 | 34,245 | +0.82(+0.27%) |
May 16, 2024 | 310.03 | 310.42 | 307.88 | 307.88 | 71,142 | -2.79(-0.90%) |
May 15, 2024 | 311.28 | 311.28 | 308.67 | 310.67 | 69,564 | +0.44(+0.14%) |
May 14, 2024 | 308.62 | 310.55 | 308.61 | 310.23 | 31,883 | +2.00(+0.65%) |
May 13, 2024 | 309.43 | 310.80 | 307.49 | 308.24 | 33,115 | +0.14(+0.05%) |
May 10, 2024 | 309.76 | 310.24 | 307.45 | 308.10 | 24,636 | -1.36(-0.44%) |
May 09, 2024 | 306.98 | 309.85 | 306.49 | 309.45 | 28,835 | +2.39(+0.78%) |
May 08, 2024 | 305.26 | 307.06 | 304.71 | 307.06 | 24,159 | -0.89(-0.29%) |
May 07, 2024 | 309.60 | 310.15 | 307.89 | 307.95 | 26,794 | -1.72(-0.55%) |
May 06, 2024 | 307.88 | 309.67 | 307.74 | 309.66 | 42,111 | +3.56(+1.16%) |
May 03, 2024 | 307.35 | 309.46 | 305.93 | 306.10 | 44,553 | +2.40(+0.79%) |
May 02, 2024 | 301.95 | 303.97 | 299.18 | 303.70 | 32,969 | +4.60(+1.54%) |