Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 214.90 | 216.36 | 212.16 | 214.06 | 749,269 | -0.63(-0.29%) |
Jun 28, 2024 | 210.85 | 215.16 | 210.18 | 214.69 | 1,584,756 | +4.79(+2.28%) |
Jun 27, 2024 | 212.85 | 213.30 | 208.82 | 209.90 | 2,031,529 | -2.59(-1.22%) |
Jun 26, 2024 | 214.98 | 214.98 | 211.72 | 212.49 | 1,521,264 | -0.88(-0.41%) |
Jun 25, 2024 | 213.19 | 215.50 | 206.71 | 213.37 | 2,971,943 | -5.31(-2.43%) |
Jun 24, 2024 | 225.26 | 228.96 | 218.44 | 218.68 | 1,893,642 | -6.19(-2.75%) |
Jun 21, 2024 | 225.35 | 225.35 | 222.38 | 224.87 | 1,236,395 | +0.37(+0.16%) |
Jun 20, 2024 | 220.97 | 225.18 | 220.85 | 224.50 | 798,547 | +2.56(+1.15%) |
Jun 18, 2024 | 221.53 | 222.51 | 220.90 | 221.94 | 801,175 | +1.04(+0.47%) |
Jun 17, 2024 | 218.77 | 221.98 | 218.32 | 220.90 | 807,178 | +1.00(+0.45%) |
Jun 14, 2024 | 220.00 | 221.04 | 216.72 | 219.90 | 925,759 | -1.94(-0.87%) |
Jun 13, 2024 | 223.13 | 223.13 | 220.14 | 221.84 | 843,318 | -2.29(-1.02%) |
Jun 12, 2024 | 227.36 | 229.69 | 223.28 | 224.13 | 944,440 | -0.80(-0.36%) |
Jun 11, 2024 | 223.32 | 225.46 | 223.13 | 224.93 | 999,471 | -0.18(-0.08%) |
Jun 10, 2024 | 223.99 | 225.68 | 223.56 | 225.11 | 752,548 | +1.04(+0.46%) |
Jun 07, 2024 | 224.45 | 226.85 | 222.50 | 224.07 | 781,474 | -0.63(-0.28%) |
Jun 06, 2024 | 223.55 | 225.22 | 222.34 | 224.70 | 760,815 | +1.40(+0.63%) |
Jun 05, 2024 | 223.67 | 224.00 | 220.42 | 223.30 | 569,559 | +1.59(+0.72%) |
Jun 04, 2024 | 224.10 | 225.85 | 221.48 | 221.71 | 1,041,582 | -2.08(-0.93%) |
Jun 03, 2024 | 226.16 | 226.28 | 221.34 | 223.79 | 980,918 | -1.01(-0.45%) |
May 31, 2024 | 220.79 | 224.94 | 219.99 | 224.80 | 1,958,271 | +4.12(+1.87%) |
May 30, 2024 | 219.18 | 220.82 | 218.41 | 220.68 | 974,027 | +1.67(+0.76%) |
May 29, 2024 | 221.00 | 221.06 | 218.63 | 219.01 | 1,063,564 | -3.80(-1.71%) |
May 28, 2024 | 226.52 | 226.63 | 221.92 | 222.81 | 881,585 | -4.05(-1.79%) |
May 24, 2024 | 226.06 | 226.89 | 224.59 | 226.86 | 784,944 | +0.56(+0.25%) |
May 23, 2024 | 232.31 | 232.50 | 225.53 | 226.30 | 1,111,002 | -4.32(-1.87%) |
May 22, 2024 | 224.29 | 233.58 | 224.29 | 230.62 | 1,776,991 | +5.91(+2.63%) |
May 21, 2024 | 229.07 | 230.21 | 224.34 | 224.71 | 901,638 | -5.62(-2.44%) |
May 20, 2024 | 231.20 | 231.63 | 229.04 | 230.33 | 850,079 | -1.14(-0.49%) |
May 17, 2024 | 233.42 | 233.63 | 230.74 | 231.47 | 1,310,832 | -1.08(-0.46%) |
May 16, 2024 | 231.19 | 232.56 | 229.09 | 232.55 | 1,290,087 | +1.19(+0.51%) |
May 15, 2024 | 231.91 | 232.29 | 230.25 | 231.36 | 1,501,265 | +1.42(+0.62%) |
May 14, 2024 | 232.47 | 232.47 | 226.53 | 229.94 | 1,831,384 | -1.04(-0.45%) |
May 13, 2024 | 230.90 | 231.81 | 230.27 | 230.98 | 2,171,930 | +0.69(+0.30%) |
May 10, 2024 | 227.82 | 230.48 | 226.36 | 230.29 | 1,986,723 | +3.96(+1.75%) |
May 09, 2024 | 219.98 | 227.27 | 219.98 | 226.33 | 4,719,231 | -5.81(-2.50%) |
May 08, 2024 | 230.26 | 233.42 | 230.26 | 232.14 | 1,182,665 | -0.18(-0.08%) |
May 07, 2024 | 232.64 | 233.20 | 230.32 | 232.32 | 1,296,310 | +1.85(+0.80%) |
May 06, 2024 | 236.80 | 236.94 | 229.23 | 230.47 | 1,605,621 | -5.08(-2.16%) |
May 03, 2024 | 237.00 | 237.50 | 233.98 | 235.55 | 1,072,693 | +1.75(+0.75%) |
May 02, 2024 | 230.79 | 235.95 | 228.39 | 233.80 | 1,643,134 | +4.57(+1.99%) |