Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 219.55 | 224.95 | 218.96 | 224.31 | 172,021 | +4.76(+2.17%) |
Jul 02, 2024 | 220.57 | 222.22 | 217.36 | 219.55 | 510,253 | -1.08(-0.49%) |
Jul 01, 2024 | 227.51 | 227.51 | 219.93 | 220.63 | 617,032 | -5.52(-2.44%) |
Jun 28, 2024 | 229.28 | 231.15 | 224.54 | 226.15 | 543,747 | -2.74(-1.20%) |
Jun 27, 2024 | 228.52 | 229.19 | 226.46 | 228.89 | 245,921 | +0.91(+0.40%) |
Jun 26, 2024 | 226.79 | 229.00 | 224.96 | 227.98 | 348,919 | -0.95(-0.41%) |
Jun 25, 2024 | 227.99 | 229.38 | 227.20 | 228.93 | 375,515 | +0.94(+0.41%) |
Jun 24, 2024 | 227.99 | 230.01 | 226.77 | 227.99 | 248,928 | +1.86(+0.82%) |
Jun 21, 2024 | 226.00 | 226.37 | 223.89 | 226.13 | 518,184 | +0.47(+0.21%) |
Jun 20, 2024 | 226.31 | 228.35 | 223.86 | 225.66 | 250,157 | -1.28(-0.56%) |
Jun 18, 2024 | 225.75 | 227.19 | 224.29 | 226.94 | 291,490 | +0.84(+0.37%) |
Jun 17, 2024 | 220.54 | 228.18 | 220.22 | 226.10 | 364,807 | +5.13(+2.32%) |
Jun 14, 2024 | 218.92 | 221.16 | 216.76 | 220.97 | 246,495 | -0.48(-0.22%) |
Jun 13, 2024 | 221.67 | 222.19 | 218.54 | 221.45 | 193,445 | -0.22(-0.10%) |
Jun 12, 2024 | 218.74 | 223.53 | 216.13 | 221.67 | 299,371 | +5.89(+2.73%) |
Jun 11, 2024 | 215.26 | 217.28 | 213.91 | 215.78 | 270,388 | +0.11(+0.05%) |
Jun 10, 2024 | 212.32 | 216.79 | 212.02 | 215.67 | 390,374 | +1.77(+0.83%) |
Jun 07, 2024 | 217.05 | 218.33 | 213.55 | 213.90 | 251,700 | -3.77(-1.73%) |
Jun 06, 2024 | 218.36 | 220.63 | 215.68 | 217.67 | 218,085 | -1.26(-0.58%) |
Jun 05, 2024 | 213.99 | 221.51 | 213.49 | 218.93 | 502,745 | +6.46(+3.04%) |
Jun 04, 2024 | 215.07 | 215.07 | 211.54 | 212.47 | 234,193 | -3.12(-1.45%) |
Jun 03, 2024 | 218.10 | 219.28 | 212.95 | 215.59 | 269,033 | -1.00(-0.46%) |
May 31, 2024 | 214.75 | 216.67 | 212.41 | 216.59 | 228,302 | +2.22(+1.04%) |
May 30, 2024 | 212.46 | 214.71 | 210.80 | 214.37 | 313,552 | +2.78(+1.31%) |
May 29, 2024 | 212.36 | 212.82 | 210.50 | 211.59 | 301,467 | -3.00(-1.40%) |
May 28, 2024 | 217.81 | 217.87 | 214.11 | 214.59 | 178,284 | -3.26(-1.50%) |
May 24, 2024 | 215.98 | 218.13 | 213.33 | 217.85 | 207,960 | +2.59(+1.20%) |
May 23, 2024 | 216.02 | 218.72 | 213.96 | 215.26 | 248,008 | +0.36(+0.17%) |
May 22, 2024 | 215.70 | 216.26 | 213.44 | 214.90 | 214,317 | -0.62(-0.29%) |
May 21, 2024 | 214.29 | 215.72 | 213.38 | 215.52 | 195,545 | +1.44(+0.67%) |
May 20, 2024 | 213.49 | 214.70 | 211.84 | 214.08 | 186,810 | +0.97(+0.46%) |
May 17, 2024 | 211.26 | 213.26 | 210.40 | 213.11 | 313,301 | +2.18(+1.03%) |
May 16, 2024 | 212.69 | 212.69 | 210.18 | 210.93 | 226,355 | -1.78(-0.84%) |
May 15, 2024 | 215.02 | 216.73 | 211.95 | 212.71 | 375,041 | -1.25(-0.58%) |
May 14, 2024 | 213.53 | 215.01 | 211.46 | 213.96 | 162,572 | +1.84(+0.87%) |
May 13, 2024 | 211.83 | 213.12 | 210.84 | 212.12 | 168,876 | +0.78(+0.37%) |
May 10, 2024 | 212.67 | 214.15 | 210.50 | 211.34 | 341,768 | -0.68(-0.32%) |
May 09, 2024 | 209.90 | 212.36 | 209.06 | 212.02 | 174,952 | +1.87(+0.89%) |
May 08, 2024 | 212.70 | 214.47 | 208.84 | 210.15 | 194,768 | -3.28(-1.54%) |
May 07, 2024 | 213.58 | 215.70 | 212.54 | 213.43 | 402,687 | +0.89(+0.42%) |
May 06, 2024 | 209.45 | 215.34 | 209.42 | 212.54 | 407,596 | +5.19(+2.50%) |
May 03, 2024 | 209.00 | 210.26 | 206.91 | 207.35 | 330,571 | +1.80(+0.88%) |
May 02, 2024 | 203.15 | 205.91 | 201.71 | 205.55 | 485,001 | +3.19(+1.58%) |