Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 236.00 | 236.00 | 232.79 | 233.14 | 1,312,076 | -2.85(-1.21%) |
Jul 03, 2024 | 236.61 | 237.48 | 235.02 | 235.99 | 475,352 | +0.48(+0.20%) |
Jul 02, 2024 | 233.34 | 235.67 | 233.34 | 235.51 | 949,408 | +2.10(+0.90%) |
Jul 01, 2024 | 238.49 | 238.84 | 232.77 | 233.41 | 913,004 | -3.55(-1.50%) |
Jun 28, 2024 | 236.74 | 238.72 | 235.35 | 236.96 | 3,403,555 | +0.97(+0.41%) |
Jun 27, 2024 | 237.20 | 237.83 | 234.46 | 235.99 | 1,165,296 | -1.48(-0.62%) |
Jun 26, 2024 | 235.31 | 237.90 | 233.62 | 237.47 | 860,845 | +0.92(+0.39%) |
Jun 25, 2024 | 240.10 | 240.36 | 235.68 | 236.55 | 798,544 | -4.61(-1.91%) |
Jun 24, 2024 | 239.95 | 242.79 | 238.59 | 241.16 | 1,303,861 | +2.18(+0.91%) |
Jun 21, 2024 | 241.94 | 242.47 | 238.42 | 238.98 | 1,830,917 | -2.91(-1.20%) |
Jun 20, 2024 | 238.73 | 242.41 | 237.99 | 241.90 | 1,200,219 | +2.82(+1.18%) |
Jun 18, 2024 | 238.13 | 240.34 | 237.89 | 239.07 | 828,241 | +1.53(+0.64%) |
Jun 17, 2024 | 234.17 | 238.17 | 233.81 | 237.54 | 1,177,099 | +3.76(+1.61%) |
Jun 14, 2024 | 236.99 | 238.01 | 231.61 | 233.78 | 1,025,567 | -5.40(-2.26%) |
Jun 13, 2024 | 237.41 | 239.36 | 235.62 | 239.18 | 847,759 | +0.79(+0.33%) |
Jun 12, 2024 | 239.08 | 240.92 | 237.43 | 238.40 | 793,097 | +1.56(+0.66%) |
Jun 11, 2024 | 236.95 | 237.07 | 235.12 | 236.84 | 850,156 | -1.12(-0.47%) |
Jun 10, 2024 | 238.27 | 238.85 | 237.27 | 237.96 | 659,062 | -1.04(-0.44%) |
Jun 07, 2024 | 239.41 | 240.68 | 238.23 | 239.00 | 674,918 | -0.55(-0.23%) |
Jun 06, 2024 | 239.28 | 240.54 | 238.05 | 239.55 | 734,496 | -0.43(-0.18%) |
Jun 05, 2024 | 239.75 | 240.69 | 238.02 | 239.98 | 585,575 | +0.72(+0.30%) |
Jun 04, 2024 | 237.41 | 240.70 | 237.41 | 239.25 | 1,267,574 | +0.80(+0.33%) |
Jun 03, 2024 | 241.46 | 242.07 | 236.60 | 238.46 | 1,028,281 | -2.86(-1.19%) |
May 31, 2024 | 236.44 | 241.62 | 236.06 | 241.32 | 2,517,506 | +4.92(+2.08%) |
May 30, 2024 | 233.62 | 236.58 | 233.47 | 236.40 | 1,059,605 | +2.77(+1.19%) |
May 29, 2024 | 234.17 | 235.38 | 233.22 | 233.62 | 1,081,755 | -2.39(-1.01%) |
May 28, 2024 | 238.44 | 239.72 | 235.44 | 236.01 | 1,232,070 | -2.64(-1.11%) |
May 24, 2024 | 240.53 | 241.09 | 237.43 | 238.65 | 1,003,814 | -1.37(-0.57%) |
May 23, 2024 | 244.20 | 244.20 | 238.85 | 240.03 | 1,630,667 | -7.25(-2.93%) |
May 22, 2024 | 246.50 | 248.51 | 246.08 | 247.27 | 980,757 | -0.04(-0.02%) |
May 21, 2024 | 248.87 | 249.16 | 247.08 | 247.31 | 906,565 | -1.80(-0.72%) |
May 20, 2024 | 249.14 | 249.66 | 247.57 | 249.11 | 705,595 | -0.01(-0.00%) |
May 17, 2024 | 248.74 | 249.23 | 247.00 | 249.12 | 967,484 | +0.83(+0.33%) |
May 16, 2024 | 246.97 | 248.74 | 245.15 | 248.30 | 1,119,844 | +0.68(+0.27%) |
May 15, 2024 | 248.95 | 250.22 | 247.00 | 247.62 | 1,051,410 | -0.29(-0.12%) |
May 14, 2024 | 250.25 | 250.86 | 247.83 | 247.91 | 785,679 | -0.91(-0.36%) |
May 13, 2024 | 249.60 | 250.46 | 248.25 | 248.81 | 632,229 | -0.04(-0.02%) |
May 10, 2024 | 249.25 | 249.56 | 247.53 | 248.85 | 588,913 | +0.60(+0.24%) |
May 09, 2024 | 246.02 | 248.34 | 246.02 | 248.26 | 578,094 | +2.32(+0.94%) |
May 08, 2024 | 245.24 | 246.39 | 244.48 | 245.94 | 625,093 | +0.26(+0.11%) |
May 07, 2024 | 245.42 | 246.54 | 244.71 | 245.68 | 733,102 | +1.94(+0.80%) |
May 06, 2024 | 243.59 | 244.74 | 242.09 | 243.74 | 763,170 | +1.26(+0.52%) |
May 03, 2024 | 241.73 | 243.08 | 239.82 | 242.48 | 935,471 | +1.87(+0.78%) |
May 02, 2024 | 241.28 | 241.86 | 238.05 | 240.61 | 1,333,734 | -0.23(-0.09%) |