Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2024 | 226.51 | 228.99 | 223.82 | 226.54 | 1,673,978 | -2.59(-1.13%) |
Jul 05, 2024 | 224.95 | 229.35 | 224.01 | 229.13 | 1,692,912 | +3.58(+1.59%) |
Jul 03, 2024 | 227.20 | 228.95 | 225.35 | 225.55 | 882,829 | -1.21(-0.53%) |
Jul 02, 2024 | 223.12 | 226.79 | 223.02 | 226.76 | 1,715,353 | +2.04(+0.91%) |
Jul 01, 2024 | 223.00 | 225.41 | 219.57 | 224.72 | 1,495,809 | +1.16(+0.52%) |
Jun 28, 2024 | 223.35 | 225.41 | 221.96 | 223.56 | 2,677,243 | +0.20(+0.09%) |
Jun 27, 2024 | 217.55 | 224.14 | 217.26 | 223.36 | 1,973,842 | +6.58(+3.04%) |
Jun 26, 2024 | 216.48 | 219.01 | 215.81 | 216.78 | 1,827,940 | -0.60(-0.28%) |
Jun 25, 2024 | 219.28 | 219.59 | 216.91 | 217.38 | 1,567,170 | -1.32(-0.60%) |
Jun 24, 2024 | 218.22 | 220.00 | 217.41 | 218.70 | 2,369,408 | -0.39(-0.18%) |
Jun 21, 2024 | 216.78 | 219.70 | 216.27 | 219.09 | 5,458,619 | +4.50(+2.10%) |
Jun 20, 2024 | 210.00 | 216.34 | 209.35 | 214.59 | 2,842,653 | +6.90(+3.32%) |
Jun 18, 2024 | 211.00 | 212.85 | 207.37 | 207.69 | 2,148,265 | -4.77(-2.25%) |
Jun 17, 2024 | 207.76 | 213.65 | 207.18 | 212.46 | 2,039,393 | +2.98(+1.42%) |
Jun 14, 2024 | 208.07 | 210.88 | 207.11 | 209.48 | 1,641,814 | +2.40(+1.16%) |
Jun 13, 2024 | 211.70 | 211.70 | 207.00 | 207.08 | 1,928,769 | -3.85(-1.83%) |
Jun 12, 2024 | 215.26 | 215.27 | 210.49 | 210.93 | 2,992,125 | -3.20(-1.49%) |
Jun 11, 2024 | 213.75 | 214.84 | 212.50 | 214.13 | 1,915,164 | +1.40(+0.66%) |
Jun 10, 2024 | 213.38 | 215.08 | 209.84 | 212.73 | 2,627,749 | -2.83(-1.31%) |
Jun 07, 2024 | 213.72 | 217.16 | 213.14 | 215.56 | 2,412,757 | +0.61(+0.28%) |
Jun 06, 2024 | 212.78 | 216.77 | 212.37 | 214.95 | 2,614,922 | +2.49(+1.17%) |
Jun 05, 2024 | 211.89 | 215.57 | 211.16 | 212.46 | 2,558,436 | +1.34(+0.63%) |
Jun 04, 2024 | 211.85 | 212.82 | 209.04 | 211.12 | 3,601,946 | +0.29(+0.14%) |
Jun 03, 2024 | 210.07 | 211.84 | 207.56 | 210.83 | 3,238,228 | -0.62(-0.29%) |
May 31, 2024 | 208.08 | 213.06 | 207.86 | 211.45 | 6,452,158 | +4.01(+1.93%) |
May 30, 2024 | 207.25 | 209.66 | 204.52 | 207.44 | 7,025,531 | -4.14(-1.96%) |
May 29, 2024 | 214.99 | 216.06 | 211.19 | 211.58 | 3,762,134 | -3.86(-1.79%) |
May 28, 2024 | 219.04 | 219.53 | 211.29 | 215.44 | 7,422,760 | -5.47(-2.48%) |
May 24, 2024 | 232.19 | 236.95 | 219.39 | 220.91 | 15,624,525 | -39.99(-15.33%) |
May 23, 2024 | 263.27 | 263.66 | 260.05 | 260.90 | 4,396,278 | +1.02(+0.39%) |
May 22, 2024 | 260.00 | 263.02 | 258.88 | 259.88 | 2,201,694 | +1.02(+0.39%) |
May 21, 2024 | 258.87 | 259.90 | 256.99 | 258.86 | 1,939,128 | -0.64(-0.25%) |
May 20, 2024 | 256.03 | 259.80 | 256.00 | 259.50 | 1,880,366 | +1.57(+0.61%) |
May 17, 2024 | 257.47 | 259.48 | 256.29 | 257.93 | 2,018,502 | +1.36(+0.53%) |
May 16, 2024 | 248.96 | 256.89 | 248.49 | 256.57 | 1,887,154 | +5.26(+2.09%) |
May 15, 2024 | 247.90 | 252.97 | 247.05 | 251.31 | 2,194,292 | +4.43(+1.79%) |
May 14, 2024 | 247.25 | 248.96 | 246.12 | 246.88 | 1,737,324 | -0.20(-0.08%) |
May 13, 2024 | 246.17 | 248.80 | 246.16 | 247.08 | 2,161,704 | +0.74(+0.30%) |
May 10, 2024 | 246.28 | 249.67 | 246.09 | 246.34 | 1,582,077 | +0.38(+0.15%) |
May 09, 2024 | 250.37 | 250.88 | 245.89 | 245.96 | 2,577,058 | -3.67(-1.47%) |
May 08, 2024 | 249.44 | 251.28 | 248.04 | 249.63 | 1,475,179 | +0.20(+0.08%) |
May 07, 2024 | 249.30 | 251.22 | 247.66 | 249.43 | 1,647,175 | -0.48(-0.19%) |
May 06, 2024 | 252.29 | 252.29 | 247.18 | 249.91 | 2,881,516 | -5.87(-2.29%) |
May 03, 2024 | 253.15 | 258.00 | 252.36 | 255.78 | 3,072,639 | +4.93(+1.97%) |
May 02, 2024 | 249.58 | 255.20 | 248.70 | 250.85 | 3,949,437 | +5.89(+2.40%) |