Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 312.25 | 312.43 | 308.69 | 310.51 | 245,722 | -2.34(-0.75%) |
Jul 03, 2024 | 312.35 | 314.13 | 309.24 | 312.85 | 106,583 | +2.82(+0.91%) |
Jul 02, 2024 | 307.39 | 311.56 | 306.21 | 310.03 | 212,679 | +3.82(+1.25%) |
Jul 01, 2024 | 308.82 | 313.05 | 303.36 | 306.21 | 266,721 | -2.72(-0.88%) |
Jun 28, 2024 | 309.00 | 314.04 | 306.16 | 308.93 | 417,913 | +1.94(+0.63%) |
Jun 27, 2024 | 307.03 | 309.69 | 304.60 | 306.99 | 303,690 | -0.13(-0.04%) |
Jun 26, 2024 | 303.93 | 307.21 | 302.26 | 307.12 | 264,814 | +1.08(+0.35%) |
Jun 25, 2024 | 308.20 | 309.11 | 304.46 | 306.04 | 319,031 | -0.67(-0.22%) |
Jun 24, 2024 | 300.47 | 307.76 | 300.05 | 306.71 | 428,181 | +6.70(+2.23%) |
Jun 21, 2024 | 297.71 | 301.17 | 293.43 | 300.01 | 578,097 | +3.37(+1.14%) |
Jun 20, 2024 | 296.00 | 298.27 | 295.05 | 296.64 | 352,160 | +1.39(+0.47%) |
Jun 18, 2024 | 302.09 | 302.09 | 294.45 | 295.25 | 436,187 | -7.15(-2.36%) |
Jun 17, 2024 | 300.95 | 303.59 | 298.64 | 302.40 | 306,403 | +1.03(+0.34%) |
Jun 14, 2024 | 305.49 | 305.49 | 298.68 | 301.37 | 218,779 | -7.54(-2.44%) |
Jun 13, 2024 | 307.64 | 309.21 | 304.61 | 308.91 | 302,973 | +4.35(+1.43%) |
Jun 12, 2024 | 307.24 | 310.11 | 303.02 | 304.56 | 191,635 | +3.18(+1.06%) |
Jun 11, 2024 | 301.01 | 303.00 | 299.04 | 301.38 | 172,888 | -1.22(-0.40%) |
Jun 10, 2024 | 298.82 | 303.76 | 295.08 | 302.60 | 227,771 | +1.77(+0.59%) |
Jun 07, 2024 | 305.22 | 308.03 | 300.43 | 300.83 | 187,259 | -6.66(-2.17%) |
Jun 06, 2024 | 307.12 | 308.87 | 304.15 | 307.49 | 162,829 | -0.01(-0.00%) |
Jun 05, 2024 | 304.80 | 309.99 | 303.00 | 307.50 | 247,995 | +4.73(+1.56%) |
Jun 04, 2024 | 303.98 | 307.89 | 301.38 | 302.77 | 219,475 | -4.86(-1.58%) |
Jun 03, 2024 | 314.10 | 314.62 | 302.27 | 307.63 | 305,605 | -4.71(-1.51%) |
May 31, 2024 | 316.61 | 318.77 | 308.16 | 312.34 | 507,159 | -4.28(-1.35%) |
May 30, 2024 | 319.55 | 319.55 | 315.31 | 316.62 | 233,838 | -0.31(-0.10%) |
May 29, 2024 | 321.09 | 322.29 | 315.34 | 316.93 | 216,483 | -9.31(-2.85%) |
May 28, 2024 | 328.33 | 328.50 | 324.10 | 326.24 | 303,063 | -0.76(-0.23%) |
May 24, 2024 | 325.31 | 327.00 | 322.60 | 327.00 | 205,382 | +2.94(+0.91%) |
May 23, 2024 | 328.70 | 328.70 | 321.30 | 324.06 | 276,571 | -2.92(-0.89%) |
May 22, 2024 | 321.71 | 327.09 | 321.71 | 326.98 | 230,702 | +5.20(+1.62%) |
May 21, 2024 | 319.21 | 322.48 | 317.07 | 321.78 | 285,667 | +1.62(+0.51%) |
May 20, 2024 | 316.24 | 320.54 | 316.24 | 320.16 | 331,981 | +2.27(+0.71%) |
May 17, 2024 | 320.74 | 320.74 | 317.52 | 317.89 | 222,673 | -1.97(-0.62%) |
May 16, 2024 | 324.00 | 324.17 | 319.67 | 319.86 | 288,377 | -4.01(-1.24%) |
May 15, 2024 | 323.00 | 325.11 | 322.21 | 323.87 | 217,529 | +2.89(+0.90%) |
May 14, 2024 | 318.39 | 322.78 | 317.85 | 320.98 | 216,289 | +4.98(+1.58%) |
May 13, 2024 | 319.10 | 320.15 | 315.57 | 316.00 | 232,877 | +0.20(+0.06%) |
May 10, 2024 | 319.04 | 319.08 | 314.20 | 315.80 | 304,135 | -0.70(-0.22%) |
May 09, 2024 | 319.04 | 319.87 | 315.06 | 316.50 | 250,415 | -3.45(-1.08%) |
May 08, 2024 | 314.94 | 320.06 | 312.19 | 319.95 | 329,818 | +2.08(+0.65%) |
May 07, 2024 | 315.48 | 320.68 | 314.25 | 317.87 | 275,022 | +2.08(+0.66%) |
May 06, 2024 | 312.15 | 319.45 | 311.80 | 315.79 | 334,067 | +6.20(+2.00%) |
May 03, 2024 | 315.65 | 317.07 | 308.93 | 309.59 | 475,226 | -3.12(-1.00%) |
May 02, 2024 | 312.23 | 315.17 | 303.21 | 312.71 | 507,757 | +3.66(+1.18%) |